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 Tue December 30, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan15 141230 1041.50 1049.75 1035.00 1037.75 -4.00 34,306 60,124 -24,047
Mar15 141230 1048.50 1056.00 1042.00 1044.00 -4.75 48,488 271,613 +3,113
May15 141230 1055.50 1062.50 1049.00 1050.50 -5.50 8,932 99,209 -298
Jul15 141230 1060.75 1068.75 1054.75 1056.50 -5.25 4,706 85,449 +948
Aug15 141230 1058.50 1065.50 1053.50 1054.75 -5.00 40 5,002 +9
Sep15 141230 1041.50 1043.75 1035.25 1035.25 -4.75 35 1,706 -10
Nov15 141230 1023.75 1030.00 1020.00 1021.25 -3.25 2,320 95,860 -238
Jan16 141230 1027.50 1034.00 1025.50 1026.00 -3.25 51 1,671 +19
Mar16 141230 1034.50 1034.50 1030.00 1030.00 -4.25 20 928 +0
May16 141230 1032.00 1036.25 1032.00 1032.00 -4.25 7 354 -2
Jul16 141230 1042.00 1042.00 1036.00 1036.00 -4.75 9 314 -5
Aug16 141230 1034.50 1040.00 1034.50 1034.50 -5.50 1 28 +0
Sep16 141230 1018.75 1024.25 1018.75 1018.75 -5.50 0 13 +0
Nov16 141230 1012.00 1013.75 1007.25 1007.25 -3.25 8 2,197 -3
Total Volume and Open Interest 98,923 624,690 -20,514
Soybean Meal(CBOT)
Jan15 141230 377.40 378.70 368.20 369.50 -7.90 12,402 21,518 -6,663
Mar15 141230 358.00 359.80 352.50 353.70 -4.60 17,532 184,263 +2,251
May15 141230 350.00 352.40 345.30 346.30 -3.80 4,158 56,895 +232
Jul15 141230 347.30 350.10 343.40 344.40 -3.30 1,794 47,252 +19
Aug15 141230 346.30 348.70 342.70 343.40 -3.10 58 7,735 +7
Sep15 141230 344.60 346.50 341.00 341.70 -2.90 30 6,079 +4
Oct15 141230 340.40 340.40 335.00 335.70 -3.00 71 5,602 +31
Dec15 141230 337.00 338.90 332.90 333.70 -3.00 236 20,602 +99
Jan16 141230 336.20 336.90 333.80 333.80 -3.10 0 1,289 +0
Mar16 141230 339.00 339.00 335.00 335.20 -3.10 0 720 +0
Total Volume and Open Interest 36,281 352,380 -4,020
Soybean Oil(CBOT)
Jan15 141230 32.80 33.09 32.54 32.89 +0.10 14,714 14,989 -5,308
Mar15 141230 32.93 33.26 32.69 33.07 +0.14 30,302 186,556 +4,142
May15 141230 33.14 33.47 32.89 33.27 +0.13 4,301 55,848 +1,197
Jul15 141230 33.33 33.66 33.10 33.47 +0.14 2,755 46,862 +187
Aug15 141230 33.31 33.64 33.13 33.47 +0.13 311 7,527 +38
Sep15 141230 33.16 33.59 33.16 33.44 +0.14 619 6,345 -62
Oct15 141230 32.90 33.30 32.90 33.15 +0.09 137 6,206 +52
Dec15 141230 32.89 33.18 32.69 33.05 +0.11 463 31,577 +280
Jan16 141230 33.02 33.23 33.02 33.14 +0.08 2 1,628 +2
Mar16 141230 33.37 33.37 33.35 33.35 +0.07 0 1,222 +0
Total Volume and Open Interest 53,604 360,492 +528
Canola(WCE)
Jan15 141230 453.0 459.5 453.0 458.4 +4.8 1,406 3,092 -1,177
Mar15 141230 440.6 444.4 437.6 443.4 +3.8 12,365 81,829 +1,010
May15 141230 437.1 437.9 433.4 437.1 +1.9 2,880 22,356 +254
Jul15 141230 431.7 434.7 431.7 434.1 +0.9 1,889 10,147 +111
Nov15 141230 421.0 425.5 420.0 425.0 +0.6 610 11,894 +338
Total Volume and Open Interest 19,150 130,075 +536
Corn(CBOT)
Mar15 141230 411.75 412.75 406.00 406.50 -6.25 52,280 647,859 +2,629
May15 141230 419.75 421.00 414.50 415.00 -6.25 5,920 162,040 +85
Jul15 141230 427.00 427.50 421.25 421.75 -6.25 6,873 155,483 +1,037
Sep15 141230 430.00 430.75 424.50 424.75 -6.00 716 42,131 +177
Dec15 141230 435.00 436.00 430.25 430.75 -6.00 5,517 180,288 -1,985
Mar16 141230 443.00 444.75 438.50 438.75 -6.00 168 26,182 +32
May16 141230 447.00 450.25 444.50 444.50 -5.75 15 2,147 +0
Jul16 141230 452.00 454.00 448.75 448.75 -5.25 19 2,927 +6
Sep16 141230 438.75 441.75 436.00 436.50 -5.25 5 742 +0
Dec16 141230 433.00 433.75 428.75 428.75 -5.00 75 6,886 +21
Total Volume and Open Interest 71,588 1,227,250 +2,002
Wheat(CBOT)
Mar15 141230 615.00 615.50 601.00 602.00 -13.50 21,009 206,437 +2,709
May15 141230 618.25 619.00 604.75 606.00 -13.00 3,067 57,866 -53
Jul15 141230 617.50 619.75 606.75 608.00 -12.25 2,623 61,464 +240
Sep15 141230 623.75 627.25 613.50 614.75 -12.50 328 15,797 +12
Dec15 141230 634.00 637.50 624.00 625.25 -12.25 630 27,956 +138
Mar16 141230 638.25 641.50 629.50 629.50 -12.00 38 3,724 -26
Total Volume and Open Interest 27,696 373,910 +3,021
Wheat(KCBT)
Mar15 141230 647.00 647.00 634.00 636.00 -11.50 2,325 75,196 -795
May15 141230 650.25 651.00 638.25 640.00 -11.00 275 20,892 -26
Jul15 141230 656.00 656.00 642.75 644.75 -11.25 378 21,401 +61
Sep15 141230 663.75 665.50 654.75 654.75 -10.75 35 5,041 +9
Dec15 141230 675.00 676.50 666.25 666.25 -10.25 71 5,126 +46
Mar16 141230 672.75 682.00 672.75 672.75 -9.25 0 367 +0
Total Volume and Open Interest 3,084 128,266 -705
Wheat(MGE)
Mar15 141230 637.00 637.00 625.75 627.25 -10.00 1,052 37,827 -89
May15 141230 644.25 644.25 634.00 634.75 -9.50 262 13,282 +35
Jul15 141230 650.00 650.25 641.00 642.75 -9.25 64 7,846 -17
Sep15 141230 654.75 655.75 648.75 648.75 -9.25 3 4,525 +1
Dec15 141230 661.50 663.25 656.25 656.75 -8.25 0 3,918 +0
Total Volume and Open Interest 1,381 68,284 -70
Oats(CBOT)
Mar15 141230 302.25 308.50 302.25 305.00 +1.75 130 6,406 -26
May15 141230 306.75 307.50 305.00 306.75 +0.50 27 1,314 +1
Jul15 141230 308.00 311.00 308.00 310.50 +0.75 0 346 +0
Sep15 141230 308.50 308.50 308.00 308.50 +0.50 0 31 +0
Total Volume and Open Interest 157 8,211 -25
Rough Rice(CBOT)
Jan15 141230 11.80 11.81 11.64 11.64 -0.18 270 1,675 -287
Mar15 141230 12.07 12.07 11.90 11.91 -0.16 307 6,833 +69
May15 141230 12.32 12.34 12.17 12.17 -0.17 39 458 +0
Jul15 141230 12.57 12.57 12.41 12.41 -0.16 0 11 +0
Total Volume and Open Interest 616 9,003 -218
Live Cattle(CME)
Dec14 141230 167.100 167.185 165.400 165.880 -0.620 821 1,607 -562
Feb15 141230 165.600 166.535 164.285 164.700 -0.300 13,155 119,743 -378
Apr15 141230 164.500 165.450 163.100 163.575 -0.610 7,530 75,085 -446
Jun15 141230 155.285 156.285 154.300 155.130 +0.195 3,279 43,422 +218
Aug15 141230 152.435 153.250 151.685 152.325 +0.025 1,021 11,493 +91
Oct15 141230 153.685 154.325 152.985 153.900 +0.415 789 8,021 +36
Total Volume and Open Interest 27,164 265,601 -1,075
Feeder Cattle(CME)
Jan15 141230 218.080 219.750 217.050 218.330 +0.880 3,040 8,958 -571
Mar15 141230 216.300 217.950 215.285 216.250 +0.565 3,918 14,195 +416
Apr15 141230 216.830 218.800 216.035 217.035 +0.585 722 3,702 -43
May15 141230 218.000 219.700 217.000 217.985 +0.450 812 6,406 -84
Aug15 141230 219.580 220.685 218.380 219.750 +1.120 528 5,069 -77
Sep15 141230 220.000 220.000 217.580 218.830 +0.630 91 603 +17
Oct15 141230 219.000 219.000 217.250 218.285 +0.835 23 588 -2
Total Volume and Open Interest 9,178 39,610 -315
Lean Hogs(CME)
Feb15 141230 81.700 82.000 81.000 81.180 -0.620 8,655 93,754 +990
Apr15 141230 84.500 84.650 83.350 83.430 -1.220 5,196 56,517 +1,638
May15 141230 88.450 88.450 87.850 88.000 -0.500 53 1,273 +23
Jun15 141230 91.635 91.730 90.800 91.080 -0.455 1,542 34,810 +322
Jul15 141230 90.800 90.830 90.050 90.350 -0.300 658 10,527 +11
Aug15 141230 90.000 90.200 89.480 89.600 -0.380 380 8,996 +116
Oct15 141230 77.000 77.400 76.700 76.975 -0.025 101 4,085 +51
Dec15 141230 72.225 72.550 71.700 72.200 -0.050 26 2,620 +0
Total Volume and Open Interest 16,620 213,167 +3,154
Class III Milk(CME)
Dec14 141230 17.74 17.75 17.72 17.75 +0.01 52 4,943 +42
Jan15 141230 15.80 16.00 15.68 15.95 +0.20 319 5,986 +40
Feb15 141230 15.51 15.80 15.45 15.78 +0.38 126 5,121 +8
Mar15 141230 15.12 15.57 15.12 15.50 +0.36 82 4,747 +31
Apr15 141230 15.21 15.32 15.09 15.23 +0.21 82 4,082 +61
May15 141230 15.25 15.45 15.19 15.34 +0.22 33 3,899 +13
Jun15 141230 15.57 15.80 15.57 15.70 +0.16 48 3,652 +27
Jul15 141230 16.14 16.30 16.09 16.22 +0.19 24 2,755 +8
Aug15 141230 16.40 16.40 16.23 16.39 +0.17 15 2,759 +14
Sep15 141230 16.52 16.69 16.51 16.66 +0.13 14 2,662 +13
Oct15 141230 16.63 16.73 16.63 16.68 +0.06 21 2,243 +19
Nov15 141230 16.47 16.60 16.47 16.60 +0.10 17 2,072 +13
Dec15 141230 16.29 16.29 16.24 16.28 -0.07 27 1,881 +23
Total Volume and Open Interest 862 47,305 +310
Cocoa(ICE)
Mar15 141230 2975 2988 2947 2972 +8 2,906 93,441 -388
May15 141230 2952 2967 2926 2953 +11 403 46,686 -80
Jul15 141230 2942 2954 2916 2944 +14 225 19,288 +186
Sep15 141230 2929 2935 2906 2927 +10 128 13,035 +30
Dec15 141230 2900 2905 2881 2898 +7 24 9,928 +6
Mar16 141230 2884 2885 2870 2880 +6 0 6,997 +0
May16 141230 2875 2875 2875 2875 +6 0 1,252 +0
Total Volume and Open Interest 3,686 190,675 -246
Coffee "C"(ICE)
Mar15 141230 164.50 166.45 164.50 164.80 -0.35 4,266 86,806 +525
May15 141230 168.10 169.00 167.30 167.50 -0.30 1,243 26,945 -6
Jul15 141230 170.20 171.50 169.90 170.10 -0.25 702 16,485 +293
Sep15 141230 172.45 173.65 172.25 172.40 -0.25 110 11,208 +63
Dec15 141230 176.30 176.65 175.30 175.45 -0.20 101 8,167 +34
Mar16 141230 177.85 178.10 176.90 177.30 -0.35 27 2,054 +4
Total Volume and Open Interest 6,508 157,981 +931
Orange Juice(ICE)
Jan15 141230 141.00 141.50 140.80 141.50 +0.25 41 1,096 -30
Mar15 141230 140.15 141.05 139.20 139.95 -0.40 288 8,732 -55
May15 141230 141.45 141.45 140.55 141.05 -0.70 40 1,115 +21
Jul15 141230 142.30 142.30 142.30 142.30 -0.75 0 359 +0
Sep15 141230 144.45 144.45 144.45 144.45 -0.75 0 97 +0
Nov15 141230 145.95 145.95 145.95 145.95 -0.75 0 28 +0
Total Volume and Open Interest 369 11,439 -64
Sugar #11(ICE)
Mar15 141230 14.61 14.72 14.57 14.61 +0.01 8,137 433,676 +1,465
May15 141230 15.02 15.09 14.96 15.01 +0.03 3,955 145,894 +1,211
Jul15 141230 15.33 15.41 15.30 15.34 +0.03 3,501 109,644 +1,814
Oct15 141230 15.74 15.81 15.73 15.76 +0.05 796 69,164 +89
Mar16 141230 16.47 16.53 16.45 16.48 +0.02 203 34,486 +138
May16 141230 16.55 16.58 16.52 16.53 unch 3 7,845 -1
Jul16 141230 16.52 16.55 16.50 16.50 unch 1 10,329 +0
Oct16 141230 16.67 16.68 16.62 16.64 unch 0 9,622 +0
Total Volume and Open Interest 16,596 828,935 +4,716
London Cocoa(LCE)
Mar15 141230 1979 1997 1974 1986 +4 0 98,393 +227
May15 141230 1961 1969 1948 1957 unch 0 41,841 +135
Jul15 141230 1947 1955 1932 1943 unch 0 25,139 +73
Sep15 141230 1930 1936 1916 1927 +1 0 31,028 +1
Dec15 141230 1913 1919 1893 1905 -4 0 16,197 +31
Mar16 141230 1899 1904 1881 1893 -3 0 15,928 +89
May16 141230 1886 1886 1886 1886 -3 0 633 +0
Total Volume and Open Interest 0 229,189 +556
London Sugar(LCE)
Mar15 141230 386.50 388.60 386.20 387.10 +0.90 0 42,778 -78
May15 141230 396.00 397.50 395.50 396.60 +0.80 0 15,030 +60
Aug15 141230 408.10 409.60 406.90 408.40 +0.30 0 11,083 +245
Oct15 141230 416.80 417.10 416.70 417.10 +0.50 0 3,287 +13
Dec15 141230 425.90 426.40 425.90 426.10 +0.50 0 1,275 +0
Total Volume and Open Interest 0 76,775 +240
Cotton(ICE)
Mar15 141230 62.00 62.16 61.81 61.98 -0.03 3,323 119,837 -103
May15 141230 62.40 62.75 62.35 62.59 +0.11 726 32,073 -29
Jul15 141230 63.37 63.63 63.30 63.49 +0.14 213 10,668 -45
Oct15 141230 64.75 64.75 64.75 64.75 +0.18 0 5 +0
Dec15 141230 65.76 66.04 65.66 65.94 +0.22 3 12,619 +0
Mar16 141230 66.97 66.97 66.97 66.97 +0.18 0 215 +0
Total Volume and Open Interest 4,265 175,541 -177
Lumber(CME)
Jan15 141230 337.0 337.6 335.0 335.7 -1.0 24 685 -12
Mar15 141230 334.4 334.6 332.1 332.7 -1.7 42 2,740 +11
May15 141230 335.6 337.5 334.8 334.8 -2.4 0 114 +0
Jul15 141230 339.0 341.5 339.0 339.0 -2.4 0 2 +0
Total Volume and Open Interest 66 3,544 -1
Crude Oil(NYM)
Feb15 141230 53.72 54.32 52.70 54.12 +0.51 127,202 305,205 +958
Mar15 141230 54.19 54.74 53.15 54.53 +0.50 21,430 200,922 +251
Apr15 141230 54.66 55.20 53.66 55.05 +0.51 8,969 54,602 +361
May15 141230 55.10 55.74 54.32 55.67 +0.53 7,928 46,930 -358
Jun15 141230 55.78 56.35 54.84 56.27 +0.54 12,977 137,229 -1,399
Jul15 141230 56.25 56.83 55.39 56.78 +0.54 3,027 40,527 -450
Aug15 141230 56.68 57.33 56.07 57.31 +0.53 1,362 35,266 +325
Sep15 141230 57.44 57.92 56.58 57.88 +0.51 2,310 63,225 +151
Oct15 141230 57.41 58.50 57.38 58.45 +0.48 1,173 36,050 +77
Nov15 141230 57.92 59.05 57.90 59.05 +0.47 835 29,503 +289
Dec15 141230 59.16 59.71 58.27 59.66 +0.47 8,108 176,862 -115
Jan16 141230 59.35 60.15 58.90 60.15 +0.47 895 36,165 +375
Feb16 141230 60.64 60.64 60.64 60.64 +0.46 354 13,537 +143
Mar16 141230 60.00 61.13 60.00 61.13 +0.44 252 19,127 +25
Apr16 141230 61.64 61.64 61.64 61.64 +0.43 22 7,914 +13
May16 141230 62.15 62.15 62.15 62.15 +0.43 358 7,423 +214
Total Volume and Open Interest 201,085 1,430,820 +646
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 141230 53.700 54.325 52.700 54.125 +0.525 5,912 4,115 +226
Mar15 141230 54.150 54.700 53.250 54.525 +0.500 423 2,228 +36
Apr15 141230 54.625 55.150 53.675 55.050 +0.500 41 728 +22
May15 141230 55.150 55.675 54.425 55.675 +0.525 25 85 -17
Jun15 141230 55.000 56.275 54.625 56.275 +0.550 23 93 -17
Jul15 141230 56.500 56.775 55.475 56.775 +0.525 4 26 -2
Aug15 141230 57.050 57.300 57.050 57.300 +0.525 4 22 -4
Sep15 141230 57.875 57.875 57.875 57.875 +0.500 2 9 -2
Total Volume and Open Interest 6,472 7,526 +276
NY Harbor ULSD(NYM)
Jan15 141230 185.80 188.02 183.41 186.88 +1.97 14,239 15,820 -6,511
Feb15 141230 182.62 185.23 180.54 184.16 +2.00 22,155 99,303 +1,154
Mar15 141230 181.60 183.31 179.52 182.37 +1.74 5,702 63,410 -110
Apr15 141230 179.35 181.74 178.18 180.82 +1.42 2,590 35,126 -312
May15 141230 180.75 181.47 177.42 180.78 +1.30 1,156 20,731 -61
Jun15 141230 181.20 182.60 178.40 181.83 +1.16 2,054 33,271 -136
Jul15 141230 180.92 184.13 180.92 183.60 +1.09 590 9,646 +157
Aug15 141230 183.24 185.95 183.24 185.39 +1.08 329 7,682 +14
Sep15 141230 185.50 187.80 185.03 187.21 +1.08 309 8,536 -18
Oct15 141230 185.83 189.32 185.83 189.07 +1.10 156 5,313 +2
Nov15 141230 189.07 190.98 188.80 190.72 +1.09 140 4,413 -9
Dec15 141230 190.00 192.65 189.19 192.22 +1.06 261 28,201 +74
Jan16 141230 193.41 194.24 193.41 193.85 +1.03 38 4,201 -3
Feb16 141230 194.09 195.16 193.49 194.75 +1.05 2 1,999 +0
Total Volume and Open Interest 49,731 348,347 -5,751
RBOB Gasoline(NYM)
Jan15 141230 145.77 146.85 143.30 145.37 +0.09 10,561 19,605 -4,353
Feb15 141230 147.06 148.44 144.28 147.11 +0.41 16,731 99,914 +298
Mar15 141230 150.19 151.69 147.97 150.38 +0.36 4,688 52,550 +183
Apr15 141230 172.23 173.67 170.11 172.45 +0.31 2,578 38,618 +52
May15 141230 172.98 175.34 172.26 174.33 +0.39 2,269 32,060 +599
Jun15 141230 173.96 174.82 171.63 174.48 +0.51 1,649 27,194 -174
Jul15 141230 173.20 173.74 171.67 173.74 +0.54 541 10,104 -97
Aug15 141230 172.18 173.14 170.56 172.67 +0.59 326 7,064 +39
Sep15 141230 170.62 171.39 169.65 171.25 +0.55 629 17,504 +91
Oct15 141230 159.67 161.45 158.96 160.85 +0.59 570 11,957 -131
Total Volume and Open Interest 42,111 352,546 -3,283
e-miNY RBOB Gasoline(NYM)
Jan15 141230 145.40 145.40 145.37 145.40 +0.10      
Feb15 141230 147.10 147.11 147.10 147.10 +0.40      
Mar15 141230 150.40 150.40 150.38 150.40 +0.40      
Apr15 141230 172.50 172.50 172.45 172.50 +0.40      
Total Volume and Open Interest      
Natural Gas(NYM)
Feb15 141230 3.168 3.178 3.079 3.094 -0.105 55,298 169,291 +2,245
Mar15 141230 3.164 3.171 3.082 3.096 -0.096 19,852 217,779 +2,696
Apr15 141230 3.097 3.102 3.030 3.045 -0.074 12,910 102,047 +1,022
May15 141230 3.105 3.105 3.038 3.051 -0.073 8,151 82,904 +460
Jun15 141230 3.136 3.146 3.081 3.096 -0.072 3,145 34,234 +535
Jul15 141230 3.193 3.197 3.137 3.152 -0.069 2,362 30,692 -247
Aug15 141230 3.203 3.214 3.151 3.164 -0.068 3,541 28,376 +800
Sep15 141230 3.191 3.202 3.136 3.150 -0.067 2,017 23,845 +209
Oct15 141230 3.221 3.221 3.162 3.177 -0.066 6,656 47,681 +675
Nov15 141230 3.341 3.341 3.280 3.295 -0.063 1,008 27,705 +19
Dec15 141230 3.529 3.534 3.477 3.488 -0.061 1,074 27,888 +149
Jan16 141230 3.679 3.683 3.626 3.639 -0.057 1,777 33,080 +700
Feb16 141230 3.680 3.680 3.630 3.638 -0.055 142 6,394 +122
Mar16 141230 3.591 3.607 3.586 3.593 -0.053 437 12,057 +10
Apr16 141230 3.478 3.478 3.420 3.431 -0.041 54 11,135 +9
May16 141230 3.434 3.434 3.434 3.434 -0.040 10 3,637 +0
Total Volume and Open Interest 156,327 921,425 -1,616
Brent Crude Oil(ICE)
Feb15 141230 57.93 58.39 56.74 57.90 +0.02 108,671 287,653 +0
Mar15 141230 58.69 59.12 57.54 58.73 +0.07 36,270 277,800 +0
Apr15 141230 59.54 59.91 58.41 59.63 +0.09 13,715 98,239 +0
May15 141230 60.43 60.77 59.32 60.59 +0.15 8,208 61,118 +0
Jun15 141230 61.29 61.68 60.21 61.51 +0.20 20,087 144,213 +0
Jul15 141230 62.08 62.48 61.12 62.35 +0.24 4,561 56,099 +0
Aug15 141230 62.77 63.18 61.81 63.07 +0.25 2,593 39,819 +0
Sep15 141230 63.59 63.81 62.40 63.71 +0.26 4,089 49,858 +0
Oct15 141230 64.05 64.46 63.16 64.34 +0.26 1,457 29,894 +0
Nov15 141230 64.40 65.00 64.07 64.98 +0.26 1,002 26,017 +0
Dec15 141230 65.44 65.75 64.35 65.62 +0.26 16,209 139,855 +0
Jan16 141230 65.82 66.27 65.82 66.27 +0.25 1,978 29,684 +0
Feb16 141230 66.13 66.93 66.13 66.93 +0.23 1,081 16,322 +0
Mar16 141230 67.54 67.54 67.54 67.54 +0.21 599 17,237 +0
Total Volume and Open Interest 229,061 1,509,049 +0
Gas Oil(ICE)
Jan15 141230 523.25 532.00 515.25 525.75 -9.50 15,414 66,416 +0
Feb15 141230 530.25 539.75 524.75 533.75 -11.25 30,053 115,946 +0
Mar15 141230 537.75 543.75 529.25 537.75 -11.50 10,106 46,305 +0
Apr15 141230 541.75 547.00 534.00 541.50 -12.00 2,488 25,070 +0
May15 141230 542.75 550.75 538.75 545.75 -12.25 2,582 21,094 +0
Jun15 141230 552.00 556.25 542.75 550.50 -12.25 5,386 39,433 +0
Jul15 141230 553.25 560.50 549.75 555.50 -12.25 584 11,326 +0
Aug15 141230 558.00 565.50 554.75 560.50 -12.25 607 9,394 +0
Sep15 141230 563.25 570.25 559.25 565.25 -11.75 539 10,666 +0
Oct15 141230 567.50 575.50 564.50 570.50 -11.50 743 12,287 +0
Total Volume and Open Interest 71,659 432,256 +0
Ethanol(CBOT)
Jan15 141230 1.660 1.660 1.618 1.639 -0.020 105 309 -65
Feb15 141230 1.601 1.601 1.570 1.574 -0.033 144 2,320 +41
Mar15 141230 1.586 1.586 1.557 1.565 -0.024 8 885 +0
Apr15 141230 1.574 1.574 1.560 1.560 -0.028 0 635 +0
May15 141230 1.570 1.570 1.562 1.562 -0.033 0 530 +0
Jun15 141230 1.570 1.570 1.563 1.563 -0.028 0 412 +0
Jul15 141230 1.565 1.565 1.565 1.565 -0.026 0 185 +0
Aug15 141230 1.557 1.557 1.557 1.557 -0.032 0 227 +0
Total Volume and Open Interest 257 5,670 -24
WTI Crude Oil(ICE)
Feb15 141230 53.62 54.30 52.70 54.12 +0.51 23,700 66,057 +0
Mar15 141230 54.19 54.66 53.16 54.53 +0.50 9,495 60,667 +0
Apr15 141230 54.34 55.09 53.74 55.05 +0.51 4,990 19,674 +0
May15 141230 54.67 55.71 54.42 55.67 +0.53 2,644 11,546 +0
Jun15 141230 55.25 56.31 54.89 56.27 +0.54 4,298 50,985 +0
Jul15 141230 55.48 56.83 55.48 56.78 +0.54 1,690 10,543 +0
Aug15 141230 56.02 57.35 56.02 57.31 +0.53 631 4,921 +0
Sep15 141230 56.61 57.91 56.61 57.88 +0.51 1,258 16,108 +0
Oct15 141230 57.20 58.48 57.20 58.45 +0.48 394 3,623 +0
Nov15 141230 59.05 59.05 59.05 59.05 +0.47 262 6,171 +0
Dec15 141230 58.66 59.69 58.37 59.66 +0.47 4,891 84,845 +0
Jan16 141230 60.15 60.15 60.15 60.15 +0.47 766 7,221 +0
Feb16 141230 60.64 60.64 60.64 60.64 +0.46 247 893 +0
Mar16 141230 61.13 61.13 61.13 61.13 +0.44 130 2,356 +0
Apr16 141230 61.64 61.64 61.64 61.64 +0.43 15 2,722 +0
May16 141230 62.15 62.15 62.15 62.15 +0.43 21 2,259 +0
Total Volume and Open Interest 56,885 416,688 +0
US Dollar Index(ICE)
Mar15 141230 90.515 90.660 90.115 90.280 -0.215 6,651 98,394 +1,226
Jun15 141230 90.830 90.955 90.465 90.622 -0.193 58 1,592 +23
Sep15 141230 91.200 91.200 90.700 90.923 -0.162 3 735 -3
Total Volume and Open Interest 6,717 100,776 +1,251
Australian Dollar(CME)
Mar15 141230 80.88 81.59 80.77 81.34 +0.50 17,743 119,529 +837
Jun15 141230 80.32 81.08 80.32 80.84 +0.50 0 164 +0
Sep15 141230 80.38 80.38 80.38 80.38 +0.48 0 36 +0
Total Volume and Open Interest 17,743 119,751 +837
British Pound(CME)
Mar15 141230 155.03 155.65 154.91 155.48 +0.36 10,931 140,446 +473
Jun15 141230 154.93 155.53 154.93 155.36 +0.35 1 191 +0
Sep15 141230 155.02 155.29 155.02 155.29 +0.36 0 30 +0
Total Volume and Open Interest 10,932 140,706 +473
Canadian Dollar(CME)
Mar15 141230 85.74 86.09 85.68 86.04 +0.23 6,776 88,689 -183
Jun15 141230 85.53 85.90 85.53 85.86 +0.23 29 7,197 +0
Sep15 141230 85.69 85.69 85.69 85.69 +0.22 3 1,575 +0
Dec15 141230 85.56 85.56 85.56 85.56 +0.23 0 647 +0
Total Volume and Open Interest 6,808 98,147 -183
Japanese Yen(CME)
Mar15 141230 82.91 84.19 82.91 83.71 +0.82 21,833 221,311 -1,522
Jun15 141230 83.12 84.25 83.12 83.80 +0.82 7 2,102 +0
Sep15 141230 83.93 83.93 83.93 83.93 +0.82 0 37 +0
Total Volume and Open Interest 21,842 223,472 -1,521
Swiss Franc(CME)
Mar15 141230 101.18 101.47 100.95 101.21 -0.01 6,358 54,592 +35
Jun15 141230 101.59 101.66 101.42 101.42 -0.02 4 857 +1
Sep15 141230 101.39 101.69 101.39 101.69 -0.02 49 187 +48
Total Volume and Open Interest 6,411 55,672 +84
EuroFX(CME)
Mar15 141230 121.63 121.96 121.32 121.62 -0.03 32,318 377,591 +3,995
Jun15 141230 121.69 122.03 121.45 121.72 -0.04 44 2,481 +25
Sep15 141230 121.75 122.17 121.74 121.90 -0.03 3 166 +0
Total Volume and Open Interest 32,365 380,311 +4,020
Mexican Peso(CME)
Jan15 141230 678.25 678.25 678.25 678.25 +1.88      
Feb15 141230 677.12 677.12 677.12 677.12 +1.88      
Total Volume and Open Interest 7,173 128,824 -1,570
Brazilian Real(CME)
Jan15 141230 375.00 377.00 375.00 376.50 +6.70 1,782 32,576 -887
Feb15 141230 368.00 376.00 368.00 373.40 +6.45 1,307 21,949 +477
Mar15 141230 369.85 371.60 369.85 371.20 +7.05 18 1,100 +13
Apr15 141230 368.15 368.15 368.15 368.15 +7.10      
Total Volume and Open Interest 3,107 64,785 -397
30-Year T-Bonds(CBOT)
Mar15 141230 144~010 144~220 143~290 144~090 +0~090 53,552 875,747 -1,983
Jun15 141230 158~150 159~200 158~110 158~260 +0~150 48 1,125 +47
Sep15 141230 157~100 157~100 156~270 157~100 +0~150      
Total Volume and Open Interest 53,600 876,872 -1,936
10-Year T-Notes(CBOT)
Mar15 141230 126~120 126~240 126~120 126~185 +0~060 165,055 2,609,629 +10,875
Jun15 141230 125~280 126~005 125~195 125~275 +0~080 3,176 1,591 +1,588
Sep15 141230 125~140 125~140 125~060 125~140 +0~080      
Total Volume and Open Interest 168,231 2,611,220 +12,463
5-Year T-Notes(CBOT)
Dec14 141230 119~132 119~150 119~110 119~150 +0~040 9 5,016 -4
Mar15 141230 118~206 118~282 118~204 118~246 +0~040 77,044 1,840,172 -54
Jun15 141230 118~014 118~014 117~294 118~014 +0~040 0 250 +0
Total Volume and Open Interest 77,053 1,845,438 -58
2 Year T-Notes(CBOT)
Dec14 141230 109~214 109~224 109~202 109~212 +0~010 12 4,600 -12
Mar15 141230 109~074 109~096 109~074 109~086 +0~010 36,307 1,233,660 -2,125
Jun15 141230 108~276 108~276 108~266 108~276 +0~010      
Total Volume and Open Interest 36,319 1,238,260 -2,137
Eurodollars(CME)
Mar15 141230 99.715 99.720 99.710 99.710 unch 18,189 1,107,003 -2,907
Jun15 141230 99.550 99.570 99.550 99.560 +0.010 24,166 1,111,844 +953
Sep15 141230 99.325 99.360 99.325 99.345 +0.020 29,022 934,408 +983
Dec15 141230 99.060 99.095 99.055 99.080 +0.020 32,218 1,040,179 -3,527
Mar16 141230 98.790 98.830 98.790 98.815 +0.020 22,685 894,312 +256
Jun16 141230 98.540 98.580 98.535 98.560 +0.020 22,093 680,313 -3,873
Sep16 141230 98.295 98.350 98.295 98.320 +0.015 18,650 613,857 +733
Dec16 141230 98.095 98.150 98.090 98.115 +0.020 27,504 841,691 +1,952
Mar17 141230 97.925 97.985 97.920 97.950 +0.020 19,242 461,961 -180
Jun17 141230 97.775 97.835 97.775 97.800 +0.025 13,099 436,250 +1,110
Sep17 141230 97.660 97.715 97.655 97.680 +0.025 11,671 346,420 +1,088
Dec17 141230 97.540 97.605 97.540 97.570 +0.025 11,003 500,302 +2,297
Mar18 141230 97.475 97.530 97.470 97.495 +0.025 8,953 297,870 -1,055
Jun18 141230 97.405 97.460 97.405 97.425 +0.025 4,817 192,128 +113
Sep18 141230 97.345 97.400 97.340 97.365 +0.025 4,833 150,002 +237
Dec18 141230 97.290 97.340 97.280 97.305 +0.030 3,825 229,188 +623
Mar19 141230 97.250 97.290 97.230 97.260 +0.030 4,165 125,616 -358
Jun19 141230 97.215 97.250 97.190 97.215 +0.030 3,162 84,985 -149
Total Volume and Open Interest 2,934,461 335,010 -3,957
Ultra T-Bond(CBOT)
Dec14 141219 164~04 164~10 163~13 164~10 +0~29 1,738 2,716 -1,514
Mar15 141230 164~12 165~15 164~08 164~27 +0~15 11,009 525,402 +20
Jun15 141230 163~27 163~27 163~12 163~27 +0~15      
Total Volume and Open Interest 11,009 525,402 +20
30 Day Federal Funds(CBOT)
Dec14 141230 99.878 99.878 99.878 99.878 unch 631 62,464 +86
Jan15 141230 99.880 99.885 99.880 99.880 unch 195 54,246 +160
Feb15 141230 99.875 99.880 99.875 99.875 unch 27 63,205 +1
Mar15 141230 99.870 99.875 99.870 99.875 +0.005 46 73,693 +41
Apr15 141230 99.865 99.875 99.865 99.865 unch 343 74,247 +4
May15 141230 99.830 99.840 99.830 99.835 +0.005 677 95,558 +275
Total Volume and Open Interest 8,620 740,344 +317
3-Mth Euro-Yen(CME)
Mar15 141230 99.805 99.805 99.805 99.805 unch      
Jun15 141230 99.810 99.810 99.810 99.810 unch      
Sep15 141230 99.830 99.830 99.830 99.830 unch      
Dec15 141230 99.790 99.790 99.790 99.790 unch      
Mar16 141230 99.690 99.690 99.690 99.690 unch      
Jun16 141230 99.550 99.550 99.550 99.550 unch      
Sep16 141230 99.410 99.410 99.410 99.410 unch      
Dec16 141230 99.750 99.750 99.750 99.750 unch      
Mar17 141230 99.610 99.610 99.610 99.610 unch      
Jun17 141230 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 141230 155.69 155.96 155.56 155.87 +0.05 204,742 1,114,017 -4,261
Jun15 141230 153.70 153.83 153.70 153.81 +0.07 1 628 +0
Sep15 141230 153.57 153.57 153.57 153.57 +0.05 0 1 +0
Total Volume and Open Interest 204,743 1,114,646 -4,261
Euro-Bobl(EUREX)
Mar15 141230 130.22 130.30 130.18 130.28 +0.01 124,349 844,642 +4,272
Jun15 141230 128.01 128.62 128.01 128.62 +0.01 0 39 +0
Sep15 141230 129.98 129.98 129.98 129.98 +0.01      
Total Volume and Open Interest 124,349 844,681 +4,272
3-Mth Euribor(EUREX)
Dec14 141215 99.918 99.918 99.918 99.918 -0.002 0 3,039 +0
Mar15 141230 99.925 99.925 99.925 99.925 +0.005 0 3,943 +0
Jun15 141230 99.940 99.940 99.940 99.940 unch 0 2,881 +0
Total Volume and Open Interest 5 57,583 -5
Long Gilt(LIFFE)
Mar15 141230 118~26 119~11 118~19 119~03 +0~05 0 391,887 -1,089
Jun15 141230 118~11 118~11 118~11 118~11 +0~06      
Total Volume and Open Interest 0 407,298 -1,212
3-Mth Short Sterling(LIFFE)
Mar15 141230 99.39 99.40 99.38 99.40 +0.01 0 385,653 -1,688
Jun15 141230 99.35 99.36 99.33 99.36 +0.01 0 475,305 -751
Sep15 141230 99.27 99.28 99.25 99.28 +0.02 0 392,564 -88
Dec15 141230 99.16 99.17 99.13 99.17 +0.02 0 304,877 -250
Mar16 141230 99.03 99.04 99.00 99.04 +0.02 0 276,242 -114
Jun16 141230 98.90 98.91 98.86 98.90 +0.01 0 198,100 -1,074
Total Volume and Open Interest 0 2,977,322 -3,477
3-Mth Euribor(LIFFE)
Mar15 141230 99.920 99.930 99.920 99.925 +0.005 0 405,002 -2,691
Jun15 141230 99.940 99.950 99.935 99.940 unch 0 322,421 +338
Sep15 141230 99.945 99.955 99.940 99.945 unch 0 336,381 +375
Total Volume and Open Interest 0 2,832,673 -1,466
3-Mth Aus T-Bills(SFE)
Mar15 141230 97.45 97.45 97.44 97.45 unch 5,395 224,886 -452
Jun15 141230 97.55 97.57 97.54 97.57 +0.02 5,435 220,953 -1,100
Sep15 141230 97.60 97.63 97.58 97.63 +0.03 3,697 161,978 -523
Dec15 141230 97.61 97.65 97.60 97.65 +0.04 3,996 112,093 +630
Mar16 141230 97.59 97.65 97.59 97.65 +0.05 2,069 78,855 +297
Jun16 141230 97.57 97.64 97.57 97.64 +0.07 1,416 48,108 +208
Sep16 141230 97.57 97.62 97.57 97.62 +0.08 663 28,711 -285
Dec16 141230 97.58 97.59 97.57 97.58 +0.08 445 17,922 +94
Mar17 141230 97.53 97.53 97.53 97.53 +0.08 201 3,971 -55
Jun17 141230 97.49 97.49 97.49 97.49 +0.09 319 3,103 +0
Total Volume and Open Interest 24,235 904,561 -947
10-Year Aus T-Bonds(SFE)
Mar15 141230 97.13 97.22 97.11 97.22 +0.09 14,349 612,843 -295
Jun15 141230 97.22 97.22 97.22 97.22 +0.09      
Total Volume and Open Interest 14,349 612,843 -295
3-Year Aus T-Bonds(SFE)
Mar15 141230 97.80 97.87 97.79 97.87 +0.07 26,533 619,640 +4,595
Jun15 141230 97.87 97.87 97.87 97.87 +0.07      
Total Volume and Open Interest 26,533 619,640 +4,595
Gold(CMX)
Feb15 141230 1182.9 1210.9 1180.5 1200.4 +18.5 67,183 222,140 +1,572
Apr15 141230 1184.4 1210.8 1182.3 1201.2 +18.5 2,283 57,617 -170
Jun15 141230 1185.5 1211.4 1184.0 1201.7 +18.5 566 34,623 +338
Aug15 141230 1199.0 1209.7 1199.0 1202.2 +18.4 17 9,579 +12
Oct15 141230 1190.6 1208.1 1190.6 1202.6 +18.3 62 3,369 -3
Dec15 141230 1192.9 1212.3 1192.2 1203.4 +18.3 31 22,500 +7
Feb16 141230 1191.2 1204.5 1191.2 1204.5 +18.3 0 2,399 +0
Apr16 141230 1202.6 1205.7 1202.6 1205.7 +18.2 4 509 +0
Jun16 141230 1207.2 1207.2 1207.2 1207.2 +18.2 1 4,594 +1
Aug16 141230 1209.0 1209.0 1209.0 1209.0 +18.2 0 1 +0
Oct16 141230 1211.1 1211.1 1211.1 1211.1 +18.2      
Dec16 141230 1217.6 1217.6 1213.0 1213.4 +18.2 8 6,857 +4
Total Volume and Open Interest 70,717 374,019 +1,721
Silver(CMX)
Mar15 141230 1581.0 1648.0 1575.0 1627.6 +49.7 16,673 100,760 -511
May15 141230 1591.0 1650.0 1589.5 1630.8 +49.7 587 10,584 -244
Jul15 141230 1611.5 1648.0 1609.5 1633.7 +49.5 118 8,259 +51
Sep15 141230 1610.0 1650.0 1610.0 1636.7 +49.6 80 4,462 +3
Dec15 141230 1599.5 1655.5 1599.5 1641.0 +49.7 259 14,729 +108
Mar16 141230 1620.0 1657.0 1620.0 1645.7 +49.7 1 497 +1
May16 141230 1665.0 1665.0 1648.8 1648.8 +49.7 0 62 +0
Total Volume and Open Interest 17,889 148,436 -668
Platinum(NYMEX)
Jan15 141230 1198.4 1222.0 1198.4 1218.1 +16.4 3,548 7,476 -1,291
Apr15 141230 1202.2 1224.3 1199.5 1219.3 +16.6 4,347 57,540 +541
Jul15 141230 1205.0 1221.2 1204.9 1220.8 +16.6 37 345 +15
Oct15 141230 1223.0 1223.0 1223.0 1223.0 +16.6 0 15 +0
Total Volume and Open Interest 7,953 65,419 -747
Palladium(NYMEX)
Mar15 141230 809.70 814.45 799.25 804.20 -7.80 1,103 32,029 -61
Jun15 141230 808.00 808.00 805.00 805.05 -7.60 7 431 +2
Sep15 141230 805.40 805.40 805.40 805.40 -7.60      
Total Volume and Open Interest 1,134 32,495 -63
Copper(CMX)
Mar15 141230 281.35 286.55 281.30 285.40 +3.20 16,721 112,819 +3,069
May15 141230 281.05 286.00 281.05 285.05 +3.10 1,644 22,875 +39
Jul15 141230 282.15 286.35 282.15 285.25 +3.10 171 7,187 +50
Sep15 141230 283.15 285.90 283.00 285.50 +3.05 131 6,332 +7
Dec15 141230 285.05 286.00 285.05 285.70 +2.95 120 2,314 +11
Total Volume and Open Interest 19,426 157,711 +3,165
DJIA Index(CBOT)
Mar15 141230 17997 17998 17896 17941 -41 14 4,354 -1
Jun15 141230 17858 17899 17858 17858 -41 0 120 +0
Sep15 141230 17768 17809 17768 17768 -41      
Dec15 141230 17678 17719 17678 17678 -41      
Total Volume and Open Interest 14 4,474 -1
E-mini DJIA Index(CBOT)
Dec14 141219 17786 17911 17755 17755 -31 38,339 62,017 -8,208
Mar15 141230 18005 18006 17889 17941 -41 23,865 108,538 +1,914
Jun15 141230 17873 17873 17844 17858 -41 48 256 +18
Sep15 141230 17749 17768 17744 17768 -41 0 4 +0
Total Volume and Open Interest 23,913 108,798 +1,932
S & P 500(CME)
Mar15 141230 2087.10 2088.20 2073.50 2076.70 -9.10 2,325 122,571 +1,474
Jun15 141230 2075.00 2075.50 2066.90 2069.60 -9.30 10 3,742 +8
Sep15 141230 2065.00 2066.50 2060.40 2063.20 -9.20 0 99 +0
Dec15 141230 2061.00 2062.00 2054.60 2057.40 -9.20 0 5 +0
Total Volume and Open Interest 2,335 126,417 +1,482
S & P 500 E-Mini(Globex)
Mar15 141230 2087.50 2088.50 2073.00 2076.75 -9.00 309,281 2,728,564 -4,310
Jun15 141230 2080.25 2081.00 2066.25 2069.50 -9.50 2,066 6,742 +830
Total Volume and Open Interest 311,378 2,736,012 -3,506
NASDAQ 100(CME)
Mar15 141230 4316.00 4317.50 4274.00 4282.80 -28.20 402 5,216 -310
Jun15 141230 4272.00 4272.00 4272.00 4272.00 -28.30      
Sep15 141230 4257.80 4257.80 4257.80 4257.80 -28.20      
Total Volume and Open Interest 402 5,216 -310
NASDAQ 100 E-Mini(Globex)
Mar15 141230 4316.30 4318.00 4273.80 4282.80 -28.20 61,111 335,921 -1,628
Jun15 141230 4291.50 4303.50 4267.30 4272.00 -28.30 5 168 +0
Total Volume and Open Interest 61,116 336,117 -1,628
S & P Midcap 400(CME)
Mar15 141230 1467.30 1467.30 1467.30 1467.30 -6.20 0 423 -55
Jun15 141230 1465.30 1465.30 1465.30 1465.30 -6.20      
Sep15 141230 1463.10 1463.10 1463.10 1463.10 -6.20      
Total Volume and Open Interest 0 423 -55
Volatility Index(CBOE)
Dec14 141217 23.10 23.20 21.75 22.30 -0.80 115,437 62,055 -10,519
Jan15 141230 16.05 16.65 15.95 16.42 +0.35 29,897 143,459 +143,459
Feb15 141230 16.70 17.25 16.65 17.02 +0.30 18,311 70,905 +70,905
Mar15 141230 17.15 17.65 17.10 17.37 +0.25 7,582 33,664 +33,664
Total Volume and Open Interest 65,799 321,164 -4,107
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar15 141230 17835 17840 17285 17435 -400 3,824 61,853 +761
Jun15 141230 17350 17430 17350 17430 -400 2 4 +2
Total Volume and Open Interest 3,826 61,857 +763
Nikkei 225(SGX)
Mar15 141230 17370 17400 17200 17400 -325 18,278 269,883 +748
Jun15 141230 17145 17310 17145 17310 -320 1 3,182 +1
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 141230 4315.0 4318.0 4243.5 4249.0 -75.0 8,386 0 -223,256
Feb15 141230 4302.0 4302.0 4248.5 4248.5 -75.0 3 0 -77
Mar15 141230 4315.5 4317.5 4244.5 4250.0 -74.5 203 0 -9,829
Total Volume and Open Interest 8,592    
Hang Seng Index(HKFE)
Dec14 141230 23801 23911 23567 23574 -253 37,645 61,997 -8,242
Jan15 141230 23825 23928 23438 23455 -384 17,282 74,320 +10,392
Total Volume and Open Interest 55,152 141,043 +2,205
DAX(EUREX)
Dec14 141219 9910.0 9922.5 9726.5 9751.5 -44.5 195,946 61,131 -20,667
Mar15 141230 9930.5 9932.5 9774.5 9843.5 -100.0 62,291 124,146 -160
Jun15 141230 9932.0 9932.5 9793.5 9859.5 -99.5 48 1,979 +6
Total Volume and Open Interest 62,339 126,125 -154
FT-SE 100(EURONEXT)
Mar15 141230 6557.00 6569.50 6469.50 6494.50 -88.50 0 561,592 -1,401
Jun15 141230 6436.50 6436.50 6436.50 6436.50 -88.50 0 409 +0
Sep15 141230 6388.50 6388.50 6388.50 6388.50 -90.00 0 15 +0
Total Volume and Open Interest 0 562,016 -1,401
SPI 200(SFE)
Mar15 141230 5465.0 5468.0 5371.0 5382.0 -84.0 11,898 204,796 +1,207
Jun15 141230 5377.0 5377.0 5377.0 5377.0 -84.0 0 2,789 -12
Sep15 141230 5325.0 5325.0 5325.0 5325.0 -84.0 0 2,037 -6
Total Volume and Open Interest 11,911 211,130 +1,190
FTSE MIB(ISE)
Mar15 141230 19030.00 19235.00 19025.00 19069.00 -114.00 18,869 46,715 +1,539
Jun15 141230 18735.00 18815.00 18717.00 18717.00 -121.00 0 7 +0
Sep15 141230 18630.00 18630.00 18630.00 18630.00 -121.00      
Total Volume and Open Interest 18,869 46,722 +1,539
KOSPI 200(KFE)
Mar15 141230 247.30 248.50 244.00 244.00 -3.40 92,462 106,135 -1,407
Jun15 141230 248.25 249.25 245.00 245.00 -3.65 152 1,686 +45
Sep15 141230 246.45 246.45 246.45 246.45 -3.45 0 736 +0
Total Volume and Open Interest 92,614 109,283 -1,362
GSCI(CME)
Jan15 141230 423.35 424.60 422.25 423.35 -0.15 16 10,780 -9
Feb15 141230 425.85 427.10 424.75 425.85 -0.15      
Mar15 141230 430.90 432.90 430.75 431.85 +0.05      
Total Volume and Open Interest 16 10,780 -9
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!!!