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 29, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan15 141229 1045.75 1061.75 1039.00 1041.75 -5.75 43,141 84,171 -13,896
Mar15 141229 1053.00 1068.25 1046.00 1048.75 -5.25 51,119 268,500 -249
May15 141229 1060.00 1075.00 1052.75 1056.00 -5.00 13,349 99,507 -703
Jul15 141229 1065.50 1079.75 1058.00 1061.75 -4.25 7,813 84,501 -186
Aug15 141229 1070.00 1077.00 1058.00 1059.75 -4.50 38 4,993 +0
Sep15 141229 1050.00 1054.50 1039.25 1040.00 -4.25 21 1,716 -6
Nov15 141229 1028.50 1039.75 1021.00 1024.50 -4.50 2,001 96,098 +153
Jan16 141229 1038.00 1044.00 1026.00 1029.25 -4.75 33 1,652 +17
Mar16 141229 1045.00 1047.00 1033.25 1034.25 -4.50 16 928 +8
May16 141229 1050.00 1050.00 1036.25 1036.25 -4.50 0 356 +0
Jul16 141229 1050.00 1051.00 1040.75 1040.75 -5.00 1 319 +0
Aug16 141229 1040.00 1044.75 1040.00 1040.00 -4.75 0 28 +0
Sep16 141229 1024.25 1029.00 1024.25 1024.25 -4.75 0 13 +0
Nov16 141229 1020.00 1025.00 1009.00 1010.50 -7.25 1 2,200 +0
Total Volume and Open Interest 117,533 645,204 -14,862
Soybean Meal(CBOT)
Jan15 141229 379.80 387.90 373.30 377.40 -2.30 11,179 28,181 -4,188
Mar15 141229 361.70 368.70 356.30 358.30 -3.50 17,701 182,012 +2,213
May15 141229 352.90 358.50 348.60 350.10 -3.00 5,610 56,663 +262
Jul15 141229 350.70 355.70 346.40 347.70 -3.10 3,738 47,233 +974
Aug15 141229 350.50 353.10 345.00 346.50 -3.00 76 7,728 +20
Sep15 141229 347.90 350.80 343.90 344.60 -2.80 88 6,075 +30
Oct15 141229 343.70 343.70 338.30 338.70 -2.70 4 5,571 +0
Dec15 141229 339.70 343.30 335.60 336.70 -2.90 387 20,503 +57
Jan16 141229 336.50 339.90 336.50 336.90 -3.00 14 1,289 +3
Mar16 141229 338.30 341.30 338.30 338.30 -3.00 3 720 +2
Total Volume and Open Interest 38,810 356,400 -619
Soybean Oil(CBOT)
Jan15 141229 32.46 33.48 32.43 32.79 +0.33 13,310 20,297 -2,826
Mar15 141229 32.60 33.62 32.56 32.93 +0.34 30,452 182,414 +4,929
May15 141229 32.79 33.82 32.78 33.14 +0.33 8,049 54,651 +1,692
Jul15 141229 33.06 34.01 33.03 33.33 +0.32 3,684 46,675 +489
Aug15 141229 33.43 33.79 33.05 33.34 +0.29 138 7,489 +63
Sep15 141229 33.41 33.92 33.02 33.30 +0.28 148 6,407 +0
Oct15 141229 33.07 33.22 32.77 33.06 +0.29 91 6,154 +52
Dec15 141229 33.10 33.45 32.69 32.94 +0.25 888 31,297 +354
Jan16 141229 33.19 33.20 32.80 33.06 +0.26 7 1,626 +6
Mar16 141229 33.28 33.28 33.01 33.28 +0.27 13 1,222 -5
Total Volume and Open Interest 56,821 359,964 +4,762
Canola(WCE)
Jan15 141229 452.3 461.6 450.4 453.6 +2.0 2,775 4,269 -1,563
Mar15 141229 438.3 447.5 437.1 439.6 +3.8 14,169 80,819 -838
May15 141229 436.7 444.6 433.8 435.2 +1.8 2,673 22,102 -100
Jul15 141229 438.7 442.3 432.0 433.2 +1.3 2,107 10,036 -244
Nov15 141229 429.9 429.9 423.1 424.4 +1.9 1,134 11,556 +503
Total Volume and Open Interest 22,858 129,539 -2,242
Corn(CBOT)
Mar15 141229 414.00 417.00 410.75 412.75 -2.00 68,812 645,230 -6,035
May15 141229 422.00 425.25 419.00 421.25 -1.75 9,170 161,955 -69
Jul15 141229 428.50 431.50 425.75 428.00 -1.75 8,051 154,446 +2,129
Sep15 141229 431.50 433.75 428.50 430.75 -1.75 2,213 41,954 +681
Dec15 141229 438.50 440.00 434.50 436.75 -2.25 5,928 182,273 +987
Mar16 141229 446.00 447.75 442.75 444.75 -2.00 387 26,150 +98
May16 141229 451.75 453.25 448.75 450.25 -2.50 36 2,147 +19
Jul16 141229 456.25 457.00 452.50 454.00 -2.50 19 2,921 +9
Sep16 141229 442.00 443.00 441.75 441.75 -1.00 0 742 +0
Dec16 141229 433.00 434.75 430.75 433.75 -0.75 33 6,865 +10
Total Volume and Open Interest 94,653 1,225,248 -2,175
Wheat(CBOT)
Mar15 141229 611.75 620.75 608.00 615.50 +4.75 38,221 203,728 -4,803
May15 141229 615.50 624.25 611.75 619.00 +4.25 5,541 57,919 +777
Jul15 141229 616.50 625.75 613.00 620.25 +3.75 4,459 61,224 -362
Sep15 141229 626.25 631.75 620.00 627.25 +4.00 762 15,785 +341
Dec15 141229 633.00 642.25 630.75 637.50 +3.75 767 27,818 +37
Mar16 141229 643.25 647.00 634.50 641.50 +3.50 144 3,750 +70
Total Volume and Open Interest 49,902 370,889 -3,937
Wheat(KCBT)
Mar15 141229 645.00 654.75 642.50 647.50 +3.25 6,513 75,991 -567
May15 141229 651.00 658.75 647.25 651.00 +2.00 1,074 20,918 +3
Jul15 141229 655.50 663.00 650.75 656.00 +2.00 1,051 21,340 +17
Sep15 141229 665.25 666.00 661.75 665.50 +2.00 272 5,032 +78
Dec15 141229 680.75 680.75 675.25 676.50 +1.25 331 5,080 +78
Mar16 141229 681.25 682.25 680.50 682.00 +1.50 2 367 +0
Total Volume and Open Interest 9,243 128,971 -391
Wheat(MGE)
Mar15 141229 632.25 640.00 631.50 637.25 +5.75 2,834 37,916 -801
May15 141229 640.25 647.00 638.50 644.25 +5.25 753 13,247 +290
Jul15 141229 653.00 656.00 646.75 652.00 +4.00 358 7,863 -19
Sep15 141229 657.00 661.25 654.00 658.00 +3.00 170 4,524 -22
Dec15 141229 668.50 670.75 663.00 665.00 +1.00 107 3,918 +1
Total Volume and Open Interest 4,233 68,354 -546
Oats(CBOT)
Mar15 141229 305.00 308.75 302.25 303.25 -2.75 124 6,432 -16
May15 141229 310.75 310.75 304.75 306.25 -2.25 10 1,313 +1
Jul15 141229 310.00 311.75 308.25 309.75 -2.00 0 346 +0
Sep15 141229 308.00 310.00 308.00 308.00 -2.00 0 31 +0
Total Volume and Open Interest 134 8,236 -15
Rough Rice(CBOT)
Jan15 141229 12.17 12.17 11.78 11.82 -0.35 313 1,962 -210
Mar15 141229 12.38 12.40 12.05 12.07 -0.32 331 6,764 -96
May15 141229 12.50 12.65 12.34 12.34 -0.31 28 458 +5
Jul15 141229 12.70 12.82 12.58 12.58 -0.24 0 11 +0
Total Volume and Open Interest 672 9,221 -301
Live Cattle(CME)
Dec14 141229 164.950 167.250 164.900 166.500 +1.750 1,729 2,169 -990
Feb15 141229 163.150 165.485 163.150 165.000 +2.515 11,866 120,121 -1,378
Apr15 141229 162.000 164.400 161.985 164.185 +2.700 6,040 75,531 +952
Jun15 141229 153.850 155.350 153.435 154.935 +2.135 1,761 43,204 -203
Aug15 141229 150.750 152.300 150.750 152.300 +2.150 925 11,402 +165
Oct15 141229 152.285 153.535 152.285 153.485 +1.935 903 7,985 +149
Total Volume and Open Interest 23,443 266,676 -1,288
Feeder Cattle(CME)
Jan15 141229 214.985 218.235 214.985 217.450 +3.715 1,524 9,529 -336
Mar15 141229 213.100 216.400 213.080 215.685 +3.785 2,574 13,779 +300
Apr15 141229 215.080 217.200 214.685 216.450 +3.750 384 3,745 -10
May15 141229 214.300 217.800 214.300 217.535 +4.235 517 6,490 +31
Aug15 141229 216.000 219.500 216.000 218.630 +3.630 364 5,146 +51
Sep15 141229 216.830 218.485 216.800 218.200 +4.215 57 586 +17
Oct15 141229 216.600 218.750 216.450 217.450 +3.200 25 590 +13
Total Volume and Open Interest 5,452 39,925 +70
Lean Hogs(CME)
Feb15 141229 82.100 82.230 81.350 81.800 +0.250 6,392 92,764 -261
Apr15 141229 84.285 84.950 83.885 84.650 +0.450 4,506 54,879 +1,227
May15 141229 88.000 88.750 87.830 88.500 +0.800 9 1,250 +1
Jun15 141229 90.980 91.885 90.700 91.535 +0.750 1,774 34,488 +319
Jul15 141229 89.980 90.900 89.750 90.650 +1.220 501 10,516 -46
Aug15 141229 89.450 90.050 89.350 89.980 +0.780 526 8,880 +222
Oct15 141229 76.330 77.225 76.250 77.000 +1.070 130 4,034 +25
Dec15 141229 71.475 72.500 71.475 72.250 +0.965 74 2,620 +28
Total Volume and Open Interest 14,051 210,013 +1,605
Class III Milk(CME)
Dec14 141229 17.72 17.75 17.72 17.74 +0.02 74 4,901 -43
Jan15 141229 15.70 15.90 15.62 15.75 unch 311 5,946 +17
Feb15 141229 15.17 15.55 15.15 15.40 +0.18 193 5,113 +0
Mar15 141229 15.07 15.18 15.00 15.14 +0.20 79 4,716 -1
Apr15 141229 15.00 15.11 14.90 15.02 +0.07 26 4,021 +8
May15 141229 15.05 15.15 15.02 15.12 +0.04 30 3,886 +18
Jun15 141229 15.46 15.57 15.46 15.54 +0.01 48 3,625 +26
Jul15 141229 15.92 16.10 15.92 16.03 +0.11 50 2,747 -5
Aug15 141229 16.10 16.23 16.10 16.22 +0.12 10 2,745 +2
Sep15 141229 16.46 16.59 16.46 16.53 +0.13 18 2,649 +0
Oct15 141229 16.62 16.74 16.60 16.62 +0.08 9 2,224 +7
Nov15 141229 16.46 16.55 16.45 16.50 +0.04 0 2,059 +0
Dec15 141229 16.37 16.40 16.32 16.35 unch 0 1,858 +0
Total Volume and Open Interest 849 46,995 +30
Cocoa(ICE)
Mar15 141229 2962 2987 2935 2964 +23 4,002 93,829 +499
May15 141229 2937 2962 2915 2942 +22 1,032 46,766 -99
Jul15 141229 2937 2945 2901 2930 +22 409 19,102 +170
Sep15 141229 2925 2929 2885 2917 +19 116 13,005 -23
Dec15 141229 2902 2902 2860 2891 +13 17 9,922 +0
Mar16 141229 2887 2887 2851 2874 +10 14 6,997 +14
May16 141229 2850 2869 2850 2869 +9 0 1,252 +0
Total Volume and Open Interest 5,590 190,921 +561
Coffee "C"(ICE)
Mar15 141229 167.65 168.65 164.65 165.15 -3.45 3,502 86,281 +510
May15 141229 170.90 171.25 167.35 167.80 -3.45 1,246 26,951 -365
Jul15 141229 172.90 173.70 169.90 170.35 -3.40 781 16,192 +404
Sep15 141229 175.70 175.70 172.20 172.65 -3.35 237 11,145 +149
Dec15 141229 177.75 177.75 175.10 175.65 -3.20 69 8,133 +13
Mar16 141229 178.80 178.85 177.00 177.65 -2.80 20 2,050 +6
Total Volume and Open Interest 5,923 157,050 +765
Orange Juice(ICE)
Jan15 141229 141.55 142.25 140.60 141.25 -0.30 165 1,126 -50
Mar15 141229 141.15 141.50 139.65 140.35 -0.40 252 8,787 +31
May15 141229 142.20 142.20 141.75 141.75 -0.45 11 1,094 +10
Jul15 141229 143.70 143.70 143.05 143.05 -0.85 0 359 +0
Sep15 141229 145.20 145.20 145.20 145.20 -0.90 0 97 +0
Nov15 141229 146.70 146.70 146.70 146.70 -0.90 0 28 +0
Total Volume and Open Interest 428 11,503 -9
Sugar #11(ICE)
Mar15 141229 14.74 14.86 14.53 14.60 -0.10 8,648 432,211 +80
May15 141229 15.14 15.24 14.91 14.98 -0.09 4,404 144,683 +767
Jul15 141229 15.46 15.55 15.25 15.31 -0.08 4,179 107,830 +1,923
Oct15 141229 15.82 15.93 15.65 15.71 -0.06 1,982 69,075 +890
Mar16 141229 16.61 16.62 16.39 16.46 -0.05 80 34,348 +47
May16 141229 16.68 16.69 16.47 16.53 -0.05 1 7,846 +0
Jul16 141229 16.66 16.68 16.46 16.50 -0.07 36 10,329 -2
Oct16 141229 16.69 16.69 16.64 16.64 -0.08 0 9,622 +0
Total Volume and Open Interest 19,336 824,219 +3,706
London Cocoa(LCE)
Mar15 141229 1982 1999 1963 1982 -7 3,268 98,166 +489
May15 141229 1967 1970 1936 1957 unch 1,450 41,706 -25
Jul15 141229 1952 1955 1922 1943 unch 851 25,066 +423
Sep15 141229 1934 1935 1904 1926 -2 368 31,027 -53
Dec15 141229 1901 1911 1885 1909 +2 582 16,166 +161
Mar16 141229 1888 1900 1878 1896 +2 266 15,839 +174
May16 141229 1889 1889 1889 1889 +2 15 633 +0
Total Volume and Open Interest 6,813 228,633 +1,174
London Sugar(LCE)
Mar15 141229 392.20 392.70 385.30 386.20 -5.80 1,710 42,856 +24
May15 141229 401.60 402.50 395.00 395.80 -5.10 595 14,970 +29
Aug15 141229 413.30 414.40 406.70 408.10 -4.00 186 10,838 +104
Oct15 141229 421.70 423.40 415.30 416.60 -2.80 15 3,274 -5
Dec15 141229 433.40 433.70 424.00 425.60 -2.80 2 1,275 +0
Total Volume and Open Interest 2,514 76,535 +152
Cotton(ICE)
Mar15 141229 61.55 62.29 61.36 62.01 +0.38 3,926 119,940 -584
May15 141229 62.00 62.72 61.94 62.48 +0.29 1,407 32,102 +338
Jul15 141229 63.03 63.41 62.80 63.35 +0.33 122 10,713 -36
Oct15 141229 64.57 64.57 64.57 64.57 +0.29 0 5 +0
Dec15 141229 65.50 65.75 65.28 65.72 +0.34 8 12,619 +4
Mar16 141229 66.79 66.79 66.79 66.79 +0.36 1 215 +1
Total Volume and Open Interest 5,464 175,718 -277
Lumber(CME)
Jan15 141229 338.5 339.4 336.2 336.7 -1.8 72 697 -24
Mar15 141229 336.4 337.8 333.4 334.4 -2.0 84 2,729 +19
May15 141229 338.3 338.5 337.0 337.2 -1.1 12 114 +8
Jul15 141229 341.4 342.5 341.0 341.4 -0.9 0 2 +0
Total Volume and Open Interest 168 3,545 +3
Crude Oil(NYM)
Feb15 141229 55.05 55.74 52.90 53.61 -1.12 174,969 304,247 -1,239
Mar15 141229 55.45 56.12 53.33 54.03 -1.10 28,967 200,671 +551
Apr15 141229 55.96 56.54 53.88 54.54 -1.05 15,663 54,241 +1,803
May15 141229 56.37 57.00 54.48 55.14 -0.97 9,376 47,288 -450
Jun15 141229 56.84 57.55 55.07 55.73 -0.92 21,409 138,628 +1,133
Jul15 141229 57.65 57.99 55.70 56.24 -0.90 4,289 40,977 -192
Aug15 141229 58.07 58.42 56.22 56.78 -0.88 2,008 34,941 -225
Sep15 141229 58.41 58.98 56.79 57.37 -0.87 7,881 63,074 +31
Oct15 141229 59.10 59.33 57.80 57.97 -0.85 1,731 35,973 +96
Nov15 141229 59.62 60.05 58.04 58.58 -0.84 1,827 29,214 +46
Dec15 141229 60.21 60.81 58.64 59.19 -0.82 17,119 176,977 -85
Jan16 141229 61.20 61.20 59.62 59.68 -0.79 1,345 35,790 +31
Feb16 141229 60.19 60.36 60.18 60.18 -0.76 520 13,394 +223
Mar16 141229 62.10 62.10 60.30 60.69 -0.74 1,172 19,102 +217
Apr16 141229 61.21 61.21 61.21 61.21 -0.72 125 7,901 +23
May16 141229 61.72 61.72 61.72 61.72 -0.71 76 7,209 +31
Total Volume and Open Interest 297,972 1,430,174 +1,345
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 141229 55.175 55.750 52.900 53.600 -1.125 7,280 3,889 +223
Mar15 141229 55.650 56.050 53.325 54.025 -1.100 532 2,192 +28
Apr15 141229 56.100 56.375 53.950 54.550 -1.050 82 706 +40
May15 141229 54.900 55.150 54.900 55.150 -0.950 40 102 +28
Jun15 141229 57.300 57.300 55.725 55.725 -0.925 45 110 +22
Jul15 141229 56.250 56.250 56.250 56.250 -0.900 24 28 +4
Aug15 141229 56.775 56.775 56.775 56.775 -0.875 8 26 +0
Sep15 141229 57.375 57.375 57.375 57.375 -0.875 1 11 +1
Total Volume and Open Interest 8,036 7,250 +330
NY Harbor ULSD(NYM)
Jan15 141229 192.22 193.50 184.70 184.91 -5.88 19,360 22,331 -1,779
Feb15 141229 189.34 191.10 181.92 182.16 -6.26 34,486 98,149 +1,516
Mar15 141229 187.36 188.83 180.33 180.63 -5.75 8,747 63,520 -65
Apr15 141229 185.77 187.22 179.14 179.40 -5.46 4,015 35,438 +179
May15 141229 185.95 187.15 179.30 179.48 -5.48 1,945 20,792 -316
Jun15 141229 187.85 188.41 180.42 180.67 -5.52 4,302 33,407 -488
Jul15 141229 188.56 189.36 182.36 182.51 -5.40 1,003 9,489 +314
Aug15 141229 190.95 191.00 184.18 184.31 -5.21 340 7,668 +9
Sep15 141229 192.55 192.55 185.97 186.13 -5.01 500 8,554 -54
Oct15 141229 193.84 193.84 187.97 187.97 -4.79 503 5,311 -14
Nov15 141229 195.10 195.11 189.63 189.63 -4.59 207 4,422 +39
Dec15 141229 196.31 197.18 191.00 191.16 -4.39 1,317 28,127 +125
Jan16 141229 193.94 193.94 192.82 192.82 -4.12 420 4,204 -26
Feb16 141229 194.98 194.98 193.70 193.70 -3.69 132 1,999 +104
Total Volume and Open Interest 77,539 354,098 -374
RBOB Gasoline(NYM)
Jan15 141229 150.94 153.27 144.75 145.28 -5.59 21,185 23,958 -7,284
Feb15 141229 152.52 154.64 146.24 146.70 -5.77 30,288 99,616 +1,587
Mar15 141229 155.70 157.50 149.55 150.02 -5.47 10,997 52,367 -1,180
Apr15 141229 177.19 178.84 171.35 172.14 -4.79 6,946 38,566 -80
May15 141229 178.91 180.29 172.97 173.94 -4.66 5,302 31,461 +670
Jun15 141229 179.34 180.41 172.94 173.97 -4.61 4,216 27,368 +533
Jul15 141229 178.22 179.04 172.22 173.20 -4.52 1,973 10,201 +150
Aug15 141229 177.63 177.66 171.40 172.08 -4.38 1,531 7,025 +361
Sep15 141229 175.30 176.31 170.24 170.70 -4.17 2,382 17,413 +744
Oct15 141229 163.71 163.86 159.61 160.26 -3.68 1,055 12,088 +54
Total Volume and Open Interest 87,939 355,829 -4,626
e-miNY RBOB Gasoline(NYM)
Jan15 141229 145.30 145.30 145.28 145.30 -5.60      
Feb15 141229 146.70 146.70 146.70 146.70 -5.80      
Mar15 141229 150.00 150.02 150.00 150.00 -5.50      
Apr15 141229 172.10 172.14 172.10 172.10 -4.80      
Total Volume and Open Interest      
Natural Gas(NYM)
Jan15 141229 3.053 3.207 3.019 3.189 +0.182 50,879 18,683 -3,749
Feb15 141229 3.084 3.211 3.047 3.199 +0.166 61,286 167,046 -264
Mar15 141229 3.089 3.199 3.052 3.192 +0.151 34,512 215,083 +1,197
Apr15 141229 3.035 3.123 2.998 3.119 +0.126 22,882 101,025 +483
May15 141229 3.038 3.128 3.014 3.124 +0.116 13,698 82,444 -908
Jun15 141229 3.080 3.170 3.068 3.168 +0.108 5,141 33,699 +926
Jul15 141229 3.132 3.221 3.132 3.221 +0.104 2,966 30,939 -45
Aug15 141229 3.142 3.232 3.125 3.232 +0.106 1,815 27,576 +26
Sep15 141229 3.121 3.217 3.112 3.217 +0.107 3,041 23,636 +825
Oct15 141229 3.151 3.243 3.137 3.243 +0.107 7,222 47,006 +64
Nov15 141229 3.270 3.360 3.270 3.358 +0.099 705 27,686 -64
Dec15 141229 3.475 3.549 3.475 3.549 +0.080 708 27,739 +188
Jan16 141229 3.661 3.699 3.640 3.696 +0.073 1,684 32,380 +399
Feb16 141229 3.660 3.699 3.653 3.693 +0.067 100 6,272 +11
Mar16 141229 3.607 3.647 3.607 3.646 +0.060 1,094 12,047 -160
Apr16 141229 3.464 3.479 3.439 3.472 +0.033 1,069 11,126 -4
Total Volume and Open Interest 209,142 923,041 -970
Brent Crude Oil(ICE)
Feb15 141229 59.65 60.43 57.37 57.88 -1.57 108,671 287,653 +2,535
Mar15 141229 61.01 61.16 58.16 58.66 -1.56 36,270 277,800 +2,798
Apr15 141229 61.50 61.97 59.08 59.54 -1.53 13,715 98,239 +1,007
May15 141229 62.34 62.75 59.99 60.44 -1.49 8,208 61,118 +1,109
Jun15 141229 63.14 63.60 60.79 61.31 -1.44 20,087 144,213 +705
Jul15 141229 63.90 64.28 61.62 62.11 -1.41 4,561 56,099 +274
Aug15 141229 64.77 64.93 62.32 62.82 -1.36 2,593 39,819 +202
Sep15 141229 65.09 65.52 62.95 63.45 -1.31 4,089 49,858 -424
Oct15 141229 65.71 66.11 63.58 64.08 -1.26 1,457 29,894 +275
Nov15 141229 65.41 65.41 64.70 64.72 -1.22 1,002 26,017 +252
Dec15 141229 66.90 67.39 64.85 65.36 -1.18 16,209 139,855 +88
Jan16 141229 65.98 66.02 65.98 66.02 -1.14 1,978 29,684 +574
Feb16 141229 66.80 66.80 66.70 66.70 -1.09 1,081 16,322 +229
Mar16 141229 67.33 67.33 67.33 67.33 -1.06 599 17,237 +64
Total Volume and Open Interest 229,061 1,509,049 +10,578
Gas Oil(ICE)
Jan15 141229 538.75 547.25 521.00 535.25 -3.75 15,414 66,416 -2,044
Feb15 141229 548.75 556.25 530.00 545.00 -4.00 30,053 115,946 +3,836
Mar15 141229 553.00 559.50 535.00 549.25 -4.00 10,106 46,305 +1,768
Apr15 141229 558.50 562.75 539.75 553.50 -3.75 2,488 25,070 +138
May15 141229 562.25 566.75 544.25 558.00 -4.00 2,582 21,094 -561
Jun15 141229 567.50 571.50 549.00 562.75 -4.25 5,386 39,433 +202
Jul15 141229 570.75 575.00 554.00 567.75 -4.50 584 11,326 +44
Aug15 141229 575.50 579.75 559.25 572.75 -4.25 607 9,394 -276
Sep15 141229 579.75 584.25 564.00 577.00 -4.50 539 10,666 +87
Oct15 141229 584.00 589.00 569.00 582.00 -4.25 743 12,287 +221
Total Volume and Open Interest 71,659 432,256 +4,618
Ethanol(CBOT)
Jan15 141229 1.630 1.677 1.630 1.659 +0.001 44 374 -27
Feb15 141229 1.589 1.625 1.582 1.607 +0.010 80 2,279 +38
Mar15 141229 1.595 1.595 1.589 1.589 +0.007 53 885 +1
Apr15 141229 1.588 1.588 1.588 1.588 +0.007 44 635 +41
May15 141229 1.590 1.595 1.590 1.595 +0.005 1 530 +0
Jun15 141229 1.591 1.591 1.591 1.591 +0.007 0 412 +0
Jul15 141229 1.590 1.591 1.590 1.591 +0.007 0 185 +0
Aug15 141229 1.589 1.589 1.589 1.589 +0.007 0 227 +0
Total Volume and Open Interest 222 5,694 +53
WTI Crude Oil(ICE)
Feb15 141229 55.07 55.78 52.90 53.61 -1.12 23,700 66,057 -620
Mar15 141229 56.16 56.16 53.34 54.03 -1.10 9,495 60,667 -1,317
Apr15 141229 56.58 56.58 54.06 54.54 -1.05 4,990 19,674 +423
May15 141229 56.73 56.87 54.62 55.14 -0.97 2,644 11,546 +239
Jun15 141229 57.21 57.54 55.24 55.73 -0.92 4,298 50,985 -725
Jul15 141229 57.47 57.47 55.85 56.24 -0.90 1,690 10,543 +129
Aug15 141229 57.94 57.94 56.39 56.78 -0.88 631 4,921 +27
Sep15 141229 58.09 58.09 56.99 57.37 -0.87 1,258 16,108 +348
Oct15 141229 58.66 58.66 57.76 57.97 -0.85 394 3,623 -13
Nov15 141229 58.58 58.58 58.58 58.58 -0.84 262 6,171 -21
Dec15 141229 60.75 60.75 58.64 59.19 -0.82 4,891 84,845 +79
Jan16 141229 59.68 59.68 59.68 59.68 -0.79 766 7,221 +255
Feb16 141229 60.18 60.18 60.18 60.18 -0.76 247 893 +152
Mar16 141229 60.69 60.69 60.69 60.69 -0.74 130 2,356 +79
Apr16 141229 61.21 61.21 61.21 61.21 -0.72 15 2,722 -2
May16 141229 61.72 61.72 61.72 61.72 -0.71 21 2,259 +3
Total Volume and Open Interest 56,885 416,688 -780
US Dollar Index(ICE)
Mar15 141229 90.310 90.605 90.080 90.495 +0.185 13,080 97,168 +5,121
Jun15 141229 90.605 90.915 90.410 90.815 +0.193 82 1,569 +31
Sep15 141229 90.895 91.155 90.800 91.085 +0.222 19 738 +17
Total Volume and Open Interest 13,216 99,525 +5,204
Australian Dollar(CME)
Mar15 141229 80.72 81.18 80.65 80.84 +0.14 18,488 118,692 +132
Jun15 141229 80.45 80.60 80.32 80.34 +0.14 12 164 +9
Sep15 141229 79.90 79.90 79.90 79.90 +0.14 0 36 +0
Total Volume and Open Interest 18,500 118,914 +141
British Pound(CME)
Mar15 141229 155.49 155.77 154.98 155.12 -0.39 26,151 139,973 -1,223
Jun15 141229 155.46 155.46 154.94 155.01 -0.38 7 191 +6
Sep15 141229 154.93 154.93 154.93 154.93 -0.39 0 30 +0
Total Volume and Open Interest 26,158 140,233 -1,222
Canadian Dollar(CME)
Mar15 141229 85.86 86.02 85.69 85.81 -0.07 15,592 88,872 -160
Jun15 141229 85.64 85.73 85.57 85.63 -0.07 105 7,197 +10
Sep15 141229 85.54 85.54 85.41 85.47 -0.07 14 1,575 -2
Dec15 141229 85.45 85.45 85.33 85.33 -0.07 6 647 +5
Total Volume and Open Interest 15,717 98,330 -147
Japanese Yen(CME)
Mar15 141229 83.14 83.26 82.87 82.89 -0.24 37,848 222,833 -1,149
Jun15 141229 83.05 83.31 82.98 82.98 -0.24 55 2,102 +35
Sep15 141229 83.11 83.11 83.11 83.11 -0.24 0 37 +0
Total Volume and Open Interest 37,903 224,993 -1,114
Swiss Franc(CME)
Mar15 141229 101.40 101.75 101.09 101.22 -0.19 9,124 54,557 +494
Jun15 141229 101.81 101.85 101.44 101.44 -0.19 151 856 +74
Sep15 141229 101.71 101.71 101.71 101.71 -0.19 1 139 -1
Total Volume and Open Interest 9,276 55,588 +567
EuroFX(CME)
Mar15 141229 121.89 122.30 121.51 121.65 -0.20 43,012 373,596 -562
Jun15 141229 121.99 122.34 121.63 121.76 -0.20 70 2,456 -2
Sep15 141229 122.15 122.43 121.92 121.93 -0.21 14 166 +6
Total Volume and Open Interest 43,096 376,291 -558
Mexican Peso(CME)
Jan15 141229 676.38 676.38 676.38 676.38 -4.50      
Feb15 141229 675.25 675.25 675.25 675.25 -4.50      
Total Volume and Open Interest 5,698 130,394 -334
Brazilian Real(CME)
Jan15 141229 374.00 374.10 368.65 369.80 -3.35 0 33,463 +0
Feb15 141229 371.00 371.00 365.80 366.95 -3.00 0 21,472 +0
Mar15 141229 368.70 368.75 363.50 364.15 -3.20 0 1,087 +0
Apr15 141229 361.05 361.05 361.05 361.05 -2.20      
Total Volume and Open Interest 0 65,182 +0
30-Year T-Bonds(CBOT)
Mar15 141229 143~110 144~090 143~070 144~000 +0~200 84,135 877,730 -1,144
Jun15 141229 157~150 159~010 157~150 158~110 +0~240 104 1,078 +60
Sep15 141229 156~270 156~270 156~030 156~270 +0~240      
Total Volume and Open Interest 84,239 878,808 -1,084
10-Year T-Notes(CBOT)
Mar15 141229 126~000 126~155 125~310 126~125 +0~120 341,493 2,598,754 +17,372
Jun15 141229 125~195 125~195 125~070 125~195 +0~125 2 3 +2
Sep15 141229 125~060 125~060 124~255 125~060 +0~125      
Total Volume and Open Interest 341,495 2,598,757 +17,374
5-Year T-Notes(CBOT)
Dec14 141229 119~026 119~114 119~010 119~110 +0~070 81 5,020 -14
Mar15 141229 118~124 118~220 118~120 118~206 +0~072 196,229 1,840,226 +6,890
Jun15 141229 117~294 117~294 117~222 117~294 +0~072 0 250 +0
Total Volume and Open Interest 196,310 1,845,496 +6,876
2 Year T-Notes(CBOT)
Dec14 141229 109~184 109~210 109~176 109~202 +0~014 59 4,612 -4
Mar15 141229 109~054 109~084 109~052 109~076 +0~020 62,936 1,235,785 +3,807
Jun15 141229 108~266 108~266 108~246 108~266 +0~020      
Total Volume and Open Interest 62,995 1,240,397 +3,803
Eurodollars(CME)
Mar15 141229 99.710 99.715 99.710 99.710 unch 36,311 1,109,910 -6,960
Jun15 141229 99.545 99.555 99.540 99.550 +0.005 62,259 1,110,891 -3,356
Sep15 141229 99.315 99.335 99.310 99.325 +0.010 53,188 933,425 -260
Dec15 141229 99.035 99.075 99.030 99.060 +0.020 64,297 1,043,706 +3,831
Mar16 141229 98.755 98.815 98.750 98.795 +0.030 54,086 894,056 +976
Jun16 141229 98.495 98.560 98.480 98.540 +0.040 69,433 684,186 -7,351
Sep16 141229 98.255 98.325 98.240 98.305 +0.050 56,616 613,124 +12,657
Dec16 141229 98.040 98.115 98.030 98.095 +0.050 66,276 839,739 +5,016
Mar17 141229 97.860 97.950 97.855 97.930 +0.055 45,737 462,141 +3,071
Jun17 141229 97.710 97.795 97.700 97.775 +0.060 33,783 435,140 -724
Sep17 141229 97.580 97.670 97.575 97.655 +0.065 28,799 345,332 +182
Dec17 141229 97.475 97.560 97.470 97.545 +0.065 41,263 498,005 -3,181
Mar18 141229 97.400 97.485 97.390 97.470 +0.065 18,550 298,925 -2,358
Jun18 141229 97.325 97.415 97.325 97.400 +0.065 12,485 192,015 +519
Sep18 141229 97.265 97.355 97.265 97.340 +0.065 12,946 149,765 -1,831
Dec18 141229 97.210 97.290 97.205 97.275 +0.060 14,929 228,565 -3,298
Mar19 141229 97.165 97.240 97.165 97.230 +0.060 7,968 125,974 +87
Jun19 141229 97.125 97.195 97.120 97.185 +0.060 5,708 85,134 +235
Total Volume and Open Interest 6,992,201 338,967 -9,998,776
Ultra T-Bond(CBOT)
Dec14 141219 164~04 164~10 163~13 164~10 +0~29 1,738 2,716 -1,514
Mar15 141229 163~05 164~27 163~02 164~12 +1~02 17,614 525,382 +150
Jun15 141229 163~12 163~12 162~10 163~12 +1~02      
Total Volume and Open Interest 17,614 525,382 +150
30 Day Federal Funds(CBOT)
Dec14 141229 99.878 99.878 99.875 99.878 unch 1,961 62,378 +272
Jan15 141229 99.875 99.880 99.875 99.880 unch 1,564 54,086 +826
Feb15 141229 99.870 99.875 99.870 99.875 unch 191 63,204 +17
Mar15 141229 99.865 99.870 99.865 99.870 +0.005 90 73,652 +25
Apr15 141229 99.860 99.870 99.855 99.865 +0.005 712 74,243 -51
May15 141229 99.825 99.835 99.825 99.830 unch 592 95,283 -233
Total Volume and Open Interest 10,520 740,027 -818
3-Mth Euro-Yen(CME)
Mar15 141229 99.805 99.805 99.805 99.805 unch      
Jun15 141229 99.810 99.810 99.810 99.810 unch      
Sep15 141229 99.830 99.830 99.830 99.830 unch      
Dec15 141229 99.790 99.790 99.790 99.790 unch      
Mar16 141229 99.690 99.690 99.690 99.690 unch      
Jun16 141229 99.550 99.550 99.550 99.550 unch      
Sep16 141229 99.410 99.410 99.410 99.410 unch      
Dec16 141229 99.750 99.750 99.750 99.750 unch      
Mar17 141229 99.610 99.610 99.610 99.610 unch      
Jun17 141229 99.470 99.470 99.470 99.470 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar15 141229 99.81 99.81 99.81 99.81 unch      
Jun15 141229 99.81 99.81 99.81 99.81 unch 0 1 +0
Sep15 141229 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 141229 99.83 99.83 99.83 99.83 unch 0 33 +0
Mar16 141229 99.69 99.69 99.69 99.69 unch      
Jun16 141229 99.55 99.55 99.55 99.55 unch      
Sep16 141229 99.41 99.41 99.41 99.41 unch      
Dec16 141229 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 141229 147.69 147.82 147.68 147.81 +0.14 322 20,007 +15
Jun15 141229 147.31 147.31 147.31 147.31 +0.14      
Sep15 141229 146.74 146.74 146.74 146.74 +0.14      
Total Volume and Open Interest 322 20,007 +15
Euro-Bund(EUREX)
Mar15 141229 155.14 155.88 155.06 155.82 +0.65 353,954 1,118,278 -2,929
Jun15 141229 153.31 153.75 153.31 153.74 +0.64 70 628 +0
Sep15 141229 153.52 153.52 153.52 153.52 +0.65 0 1 +0
Total Volume and Open Interest 354,024 1,118,907 -2,929
Euro-Bobl(EUREX)
Mar15 141229 130.03 130.31 129.96 130.27 +0.27 208,208 840,370 -1,846
Jun15 141229 128.61 128.61 128.61 128.61 +0.27 0 39 +0
Sep15 141229 129.97 129.97 129.97 129.97 +0.27      
Total Volume and Open Interest 208,208 840,409 -1,846
3-Mth Euribor(EUREX)
Dec14 141215 99.918 99.918 99.918 99.918 -0.002 0 3,039 +0
Mar15 141229 99.920 99.920 99.920 99.920 +0.005 0 3,943 -8
Jun15 141229 99.940 99.940 99.940 99.940 +0.005 2 2,881 +0
Total Volume and Open Interest 74 57,588 -8
Long Gilt(LIFFE)
Dec14 141229 119~19 119~19 119~17 119~17 +0~16 277 15,534 -32
Mar15 141229 118~16 119~01 118~11 118~30 +0~23 48,790 392,976 -5,285
Total Volume and Open Interest 49,067 408,510 -5,317
3-Mth Short Sterling(LIFFE)
Mar15 141229 99.39 99.40 99.38 99.39 unch 18,030 387,341 -216
Jun15 141229 99.34 99.36 99.34 99.35 +0.01 14,817 476,056 +768
Sep15 141229 99.23 99.28 99.23 99.26 +0.02 17,281 392,652 -4,918
Dec15 141229 99.12 99.16 99.12 99.15 +0.03 15,663 305,127 -4,944
Mar16 141229 98.99 99.03 98.98 99.02 +0.04 13,810 276,356 +334
Jun16 141229 98.85 98.90 98.84 98.89 +0.05 18,011 199,174 -2,271
Total Volume and Open Interest 173,419 2,980,799 -939
3-Mth Euribor(LIFFE)
Mar15 141229 99.915 99.925 99.915 99.920 unch 18,629 407,693 +2,525
Jun15 141229 99.935 99.940 99.930 99.940 +0.005 9,070 322,083 +905
Sep15 141229 99.945 99.945 99.935 99.945 unch 11,938 336,006 -1,186
Total Volume and Open Interest 98,345 2,834,139 +1,015
3-Mth Aus T-Bills(SFE)
Mar15 141229 97.45 97.45 97.44 97.45 -0.01 6,807 225,338 +860
Jun15 141229 97.54 97.56 97.54 97.55 unch 10,929 222,053 -2,393
Sep15 141229 97.58 97.60 97.58 97.60 +0.01 6,996 162,501 -851
Dec15 141229 97.60 97.61 97.59 97.61 +0.01 5,625 111,463 -566
Mar16 141229 97.57 97.60 97.57 97.60 +0.02 4,106 78,558 +1,592
Jun16 141229 97.54 97.58 97.54 97.57 +0.02 2,176 47,900 -473
Sep16 141229 97.51 97.54 97.51 97.54 +0.03 1,136 28,996 -114
Dec16 141229 97.46 97.50 97.46 97.50 +0.03 1,174 17,828 +777
Mar17 141229 97.45 97.45 97.45 97.45 +0.03 6 4,026 +4
Jun17 141229 97.40 97.40 97.40 97.40 +0.04 0 3,103 +0
Total Volume and Open Interest 38,955 905,508 -1,164
10-Year Aus T-Bonds(SFE)
Mar15 141229 97.10 97.13 97.09 97.13 +0.03 21,799 613,138 -4,476
Jun15 141229 97.13 97.13 97.13 97.13 +0.03      
Total Volume and Open Interest 21,799 613,138 -4,476
3-Year Aus T-Bonds(SFE)
Mar15 141229 97.77 97.80 97.76 97.80 +0.03 34,463 615,045 -1,611
Jun15 141229 97.80 97.80 97.80 97.80 +0.03      
Total Volume and Open Interest 34,463 615,045 -1,611
Gold(CMX)
Dec14 141229 1186.5 1186.5 1181.3 1181.7 -13.6 23 299 -246
Feb15 141229 1194.9 1197.5 1178.6 1181.9 -13.4 43,632 220,568 -3,674
Apr15 141229 1195.0 1197.5 1179.7 1182.7 -13.4 2,739 57,787 +908
Jun15 141229 1195.0 1197.5 1180.0 1183.2 -13.5 1,916 34,285 +30
Aug15 141229 1187.0 1187.0 1181.9 1183.8 -13.5 231 9,567 +41
Oct15 141229 1198.1 1198.1 1183.4 1184.3 -13.6 79 3,372 +59
Dec15 141229 1199.7 1199.7 1184.3 1185.1 -13.6 255 22,493 -28
Feb16 141229 1186.2 1186.2 1186.2 1186.2 -13.6 0 2,399 +0
Apr16 141229 1194.0 1194.0 1185.8 1187.5 -13.6 0 509 +0
Jun16 141229 1189.0 1189.0 1189.0 1189.0 -13.6 0 4,593 +0
Aug16 141229 1190.8 1190.8 1190.8 1190.8 -13.7 0 1 +0
Oct16 141229 1192.9 1192.9 1192.9 1192.9 -13.8      
Total Volume and Open Interest 49,028 372,298 -2,914
Silver(CMX)
Dec14 141229 1595.0 1595.0 1574.4 1574.4 -36.8 1 22 -3
Mar15 141229 1608.0 1625.5 1572.0 1577.9 -36.8 11,181 101,271 -111
May15 141229 1624.0 1626.5 1578.5 1581.1 -36.9 479 10,828 -32
Jul15 141229 1618.0 1618.0 1581.5 1584.2 -36.9 451 8,208 -1
Sep15 141229 1621.5 1622.0 1585.0 1587.1 -36.9 3 4,459 +2
Dec15 141229 1625.0 1635.0 1589.0 1591.3 -36.8 148 14,621 +124
Mar16 141229 1596.0 1596.0 1596.0 1596.0 -36.8 0 496 +0
Total Volume and Open Interest 12,385 149,104 -45
Platinum(NYMEX)
Jan15 141229 1217.1 1219.6 1193.5 1201.7 -16.8 6,533 8,767 -3,564
Apr15 141229 1219.2 1221.0 1193.9 1202.7 -17.2 5,541 56,999 +2,921
Jul15 141229 1214.2 1218.1 1198.0 1204.2 -17.2 25 330 +11
Oct15 141229 1206.4 1206.4 1206.4 1206.4 -17.2 0 15 +0
Total Volume and Open Interest 12,099 66,166 -633
Palladium(NYMEX)
Mar15 141229 818.55 819.00 808.30 812.00 -6.60 990 32,090 +117
Jun15 141229 818.80 818.80 810.00 812.65 -6.60 2 429 +0
Sep15 141229 813.00 813.00 813.00 813.00 -6.60      
Total Volume and Open Interest 993 32,558 +76
Copper(CMX)
Dec14 141229 285.55 285.55 283.80 283.80 +0.25 134 228 -67
Mar15 141229 281.40 284.70 275.60 282.20 +0.80 15,216 109,750 +898
May15 141229 281.50 284.50 273.00 281.95 +0.55 1,944 22,836 -162
Jul15 141229 280.00 283.65 278.00 282.15 +0.50 1,402 7,137 +900
Sep15 141229 281.75 285.00 281.50 282.45 +0.40 471 6,325 +183
Total Volume and Open Interest 19,486 154,546 +1,730
DJIA Index(CBOT)
Mar15 141229 18016 18034 17958 17982 -30 12 4,355 -7
Jun15 141229 17899 17929 17899 17899 -30 0 120 +0
Sep15 141229 17809 17839 17809 17809 -30      
Dec15 141229 17719 17749 17719 17719 -30      
Total Volume and Open Interest 12 4,475 -7
E-mini DJIA Index(CBOT)
Dec14 141219 17786 17911 17755 17755 -31 38,339 62,017 -8,208
Mar15 141229 18024 18036 17941 17982 -30 20,264 106,624 +112
Jun15 141229 17924 17960 17873 17899 -30 58 238 +44
Sep15 141229 17809 17809 17809 17809 -30 0 4 +0
Total Volume and Open Interest 20,322 106,866 +156
S & P 500(CME)
Mar15 141229 2085.00 2088.70 2076.40 2085.80 +1.60 1,887 121,097 +313
Jun15 141229 2080.50 2081.00 2075.20 2078.90 +1.70 20 3,734 +19
Sep15 141229 2074.00 2074.50 2068.70 2072.40 +1.70 0 99 +0
Dec15 141229 2066.60 2067.90 2062.90 2066.60 +1.70 0 5 +0
Total Volume and Open Interest 1,907 124,935 +332
S & P 500 E-Mini(Globex)
Mar15 141229 2086.00 2088.75 2076.00 2085.75 +1.50 235,054 2,732,874 +149
Jun15 141229 2078.75 2081.50 2069.25 2079.00 +1.75 1,405 5,912 +237
Total Volume and Open Interest 236,474 2,739,518 +394
NASDAQ 100(CME)
Mar15 141229 4313.00 4320.50 4298.50 4311.00 +0.70 443 5,526 -152
Jun15 141229 4300.30 4300.30 4300.30 4300.30 +3.00      
Sep15 141229 4286.00 4286.00 4286.00 4286.00 +3.00      
Total Volume and Open Interest 443 5,526 -152
NASDAQ 100 E-Mini(Globex)
Mar15 141229 4315.00 4320.80 4298.30 4311.00 +0.70 46,180 337,549 -2,459
Jun15 141229 4308.00 4312.50 4290.30 4300.30 +3.00 2 168 +0
Total Volume and Open Interest 46,182 337,745 -2,459
S & P Midcap 400(CME)
Mar15 141229 1473.50 1473.50 1473.50 1473.50 +8.10 0 478 +0
Jun15 141229 1471.50 1471.50 1471.50 1471.50 +8.10      
Sep15 141229 1469.30 1469.30 1469.30 1469.30 +8.10      
Total Volume and Open Interest 0 478 +0
Volatility Index(CBOE)
Dec14 141217 23.10 23.20 21.75 22.30 -0.80 115,437 62,055 -10,519
Jan15 141229 15.80 16.45 15.80 16.07 +0.25 26,972 0 -139,810
Feb15 141229 16.55 17.00 16.54 16.72 +0.20 12,504 0 -61,138
Mar15 141229 17.10 17.42 17.08 17.12 +0.07 6,373 0 -32,621
Total Volume and Open Interest 56,180 325,271 +21,109
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar15 141229 18050 18050 17615 17835 -175 2,552 61,092 +96
Jun15 141229 17830 17830 17830 17830 -175 0 2 +0
Total Volume and Open Interest 2,552 61,094 +96
Nikkei 225(SGX)
Mar15 141229 17870 17960 17525 17725 -140 19,227 269,135 -3,184
Jun15 141229 17745 17745 17505 17630 -140 0 3,181 +0
Sep15 141229 17620 17620 17620 17620 -140 0 5 +0
Total Volume and Open Interest 19,262 284,577 -3,186
CAC 40(EURONEXT)
Jan15 141229 4329.5 4334.0 4253.0 4324.0 +18.0 63,091 223,256 -1,747
Feb15 141229 4330.5 4330.5 4260.0 4323.5 +18.0 64 77 +46
Mar15 141229 4322.0 4332.0 4262.5 4324.5 +18.5 977 9,829 +405
Total Volume and Open Interest 64,132 233,173 -1,296
Hang Seng Index(HKFE)
Dec14 141229 23735 23937 23716 23827 +427 71,454 70,239 -12,140
Jan15 141229 23758 23962 23735 23839 +436 37,920 63,928 +24,857
Total Volume and Open Interest 109,778 138,838 +12,958
DAX(EUREX)
Dec14 141219 9910.0 9922.5 9726.5 9751.5 -44.5 195,946 61,131 -20,667
Mar15 141229 9948.5 9958.5 9791.5 9943.5 +13.5 135,848 124,306 +889
Jun15 141229 9962.0 9968.5 9819.5 9959.0 +12.5 178 1,973 +16
Total Volume and Open Interest 136,026 126,279 +905
FT-SE 100(EURONEXT)
Mar15 141229 6604.50 6615.00 6540.50 6583.00 +11.00 55,377 562,993 +4,897
Jun15 141229 6525.00 6525.00 6525.00 6525.00 +11.00 0 409 -80
Sep15 141229 6478.50 6478.50 6478.50 6478.50 +11.00 0 15 +0
Total Volume and Open Interest 55,377 563,417 +4,817
SPI 200(SFE)
Mar15 141229 5373.0 5469.0 5365.0 5466.0 +99.0 20,346 203,589 -3,741
Jun15 141229 5461.0 5461.0 5461.0 5461.0 +99.0 100 2,801 +54
Sep15 141229 5409.0 5409.0 5409.0 5409.0 +99.0 193 2,043 +135
Total Volume and Open Interest 20,653 209,940 -3,555
FTSE MIB(ISE)
Mar15 141229 19355.00 19395.00 18810.00 19183.00 -147.00 18,084 45,176 +218
Jun15 141229 18900.00 18935.00 18540.00 18838.00 -132.00 0 7 +0
Sep15 141229 18751.00 18751.00 18751.00 18751.00 -132.00      
Total Volume and Open Interest 18,084 45,183 +218
KOSPI 200(KFE)
Mar15 141229 248.85 249.90 247.40 247.40 -1.50 101,598 107,542 -1,560
Jun15 141229 249.90 250.85 248.65 248.65 -1.30 126 1,641 -2
Sep15 141229 249.90 249.90 249.90 249.90 -1.50 0 736 +0
Total Volume and Open Interest 101,724 110,645 -1,562
GSCI(CME)
Jan15 141229 423.50 432.00 422.00 423.50 -4.50 6 10,789 -5
Feb15 141229 426.00 434.00 424.50 426.00 -4.00      
Mar15 141229 431.80 439.80 430.50 431.80 -4.00      
Total Volume and Open Interest 6 10,789 -5
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!!!