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 Wed December 31, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan15 141231 1035.50 1041.50 1017.50 1019.25 -18.50 57,333 40,203 -19,921
Mar15 141231 1041.25 1047.75 1022.50 1023.50 -20.50 102,791 277,953 +6,340
May15 141231 1048.00 1054.00 1029.25 1030.50 -20.00 18,211 99,714 +505
Jul15 141231 1054.25 1060.00 1035.50 1037.00 -19.50 11,664 86,028 +579
Aug15 141231 1052.50 1054.75 1034.75 1035.50 -19.25 190 5,032 +30
Sep15 141231 1038.25 1038.25 1018.00 1018.00 -17.25 66 1,702 -4
Nov15 141231 1019.25 1025.00 1002.25 1005.50 -15.75 5,026 96,213 +353
Jan16 141231 1026.00 1026.00 1007.25 1009.75 -16.25 99 1,686 +15
Mar16 141231 1024.00 1030.00 1014.00 1014.00 -16.00 36 940 +12
May16 141231 1016.00 1032.00 1016.00 1016.00 -16.00 10 356 +2
Jul16 141231 1020.00 1036.00 1020.00 1020.00 -16.00 17 317 +3
Aug16 141231 1018.25 1034.50 1018.25 1018.25 -16.25 0 28 +0
Sep16 141231 1002.50 1018.75 1002.50 1002.50 -16.25 0 13 +0
Nov16 141231 1007.00 1007.25 987.75 992.00 -15.25 53 2,220 +23
Total Volume and Open Interest 195,503 612,627 -12,063
Soybean Meal(CBOT)
Jan15 141231 369.50 370.90 362.20 364.60 -4.90 20,527 12,114 -9,404
Mar15 141231 352.80 354.40 346.50 347.60 -6.10 42,158 184,555 +292
May15 141231 345.90 347.40 339.90 340.90 -5.40 11,662 57,489 +594
Jul15 141231 343.40 345.90 338.10 339.30 -5.10 5,648 47,788 +536
Aug15 141231 342.70 343.40 338.10 338.60 -4.80 396 7,779 +44
Sep15 141231 341.20 342.00 336.30 336.80 -4.90 451 6,222 +143
Oct15 141231 336.10 336.10 330.00 330.90 -4.80 140 5,637 +35
Dec15 141231 334.60 334.70 328.00 328.80 -4.90 943 20,726 +124
Jan16 141231 332.00 333.80 328.20 328.90 -4.90 197 1,355 +66
Mar16 141231 330.30 335.20 330.30 330.30 -4.90 5 720 +0
Total Volume and Open Interest 82,127 344,810 -7,570
Soybean Oil(CBOT)
Jan15 141231 32.89 32.95 31.95 31.97 -0.92 19,228 9,632 -5,357
Mar15 141231 33.08 33.14 32.10 32.14 -0.93 53,599 190,995 +4,439
May15 141231 33.29 33.34 32.31 32.35 -0.92 11,957 56,537 +689
Jul15 141231 33.49 33.54 32.51 32.55 -0.92 5,788 47,482 +620
Aug15 141231 33.47 33.55 32.57 32.57 -0.90 444 7,664 +137
Sep15 141231 33.48 33.52 32.53 32.53 -0.91 720 6,635 +290
Oct15 141231 33.26 33.26 32.28 32.28 -0.87 65 6,227 +21
Dec15 141231 33.13 33.13 32.13 32.15 -0.90 628 31,796 +219
Jan16 141231 32.97 33.14 32.25 32.26 -0.88 17 1,637 +9
Mar16 141231 33.12 33.35 32.49 32.49 -0.86 9 1,224 +2
Total Volume and Open Interest 92,481 361,558 +1,066
Canola(WCE)
Jan15 141231 458.5 458.5 452.3 452.3 -6.1 2,634 1,803 -1,289
Mar15 141231 443.4 445.3 438.0 439.8 -3.6 13,867 84,767 +2,938
May15 141231 438.0 438.4 430.4 433.1 -4.0 2,908 22,774 +418
Jul15 141231 434.8 435.0 426.5 430.0 -4.1 2,014 10,074 -73
Nov15 141231 420.0 421.3 417.0 420.9 -4.1 1,119 12,678 +784
Total Volume and Open Interest 22,542 132,853 +2,778
Corn(CBOT)
Mar15 141231 406.00 406.50 396.00 397.00 -9.50 86,310 645,205 -2,654
May15 141231 414.25 414.75 404.50 405.75 -9.25 15,111 162,322 +282
Jul15 141231 421.00 421.75 411.25 412.50 -9.25 12,636 157,478 +1,995
Sep15 141231 424.25 424.75 414.25 415.25 -9.50 2,018 42,324 +193
Dec15 141231 430.50 431.00 420.00 421.00 -9.75 8,793 180,219 -69
Mar16 141231 439.00 439.00 428.50 429.25 -9.50 553 26,492 +310
May16 141231 443.75 444.50 435.75 435.75 -8.75 47 2,148 +1
Jul16 141231 447.75 448.75 439.50 440.00 -8.75 180 2,910 -17
Sep16 141231 432.00 436.50 428.00 428.00 -8.50 31 744 +2
Dec16 141231 427.75 429.00 420.50 420.75 -8.00 109 6,862 -24
Total Volume and Open Interest 125,801 1,227,274 +24
Wheat(CBOT)
Mar15 141231 601.50 604.50 586.50 589.75 -12.25 29,593 206,018 -419
May15 141231 605.00 608.00 590.75 594.50 -11.50 4,626 57,194 -672
Jul15 141231 607.00 610.00 593.75 597.50 -10.50 3,856 61,502 +38
Sep15 141231 614.75 614.75 602.75 604.75 -10.00 685 15,823 +26
Dec15 141231 624.50 625.25 611.75 614.75 -10.50 1,025 28,272 +316
Mar16 141231 629.25 629.50 619.00 619.00 -10.50 144 3,817 +93
Total Volume and Open Interest 39,935 373,293 -617
Wheat(KCBT)
Mar15 141231 635.00 638.75 621.50 626.50 -9.50 6,375 75,705 +509
May15 141231 640.00 642.00 625.50 631.50 -8.50 1,702 21,138 +246
Jul15 141231 644.50 645.25 629.75 635.75 -9.00 1,163 21,555 +154
Sep15 141231 652.25 654.75 640.00 646.00 -8.75 240 5,000 -41
Dec15 141231 663.75 666.25 651.75 659.00 -7.25 147 5,171 +45
Mar16 141231 665.75 672.75 665.75 665.75 -7.00 5 368 +1
Total Volume and Open Interest 9,632 129,180 +914
Wheat(MGE)
Mar15 141231 626.25 631.00 617.00 622.00 -5.25 1,853 37,319 -508
May15 141231 636.50 636.50 625.25 629.75 -5.00 542 13,277 -5
Jul15 141231 644.00 644.00 632.75 637.25 -5.50 199 7,859 +13
Sep15 141231 648.75 648.75 639.75 643.75 -5.00 120 4,520 -5
Dec15 141231 656.00 656.50 646.75 653.00 -3.75 95 3,925 +7
Total Volume and Open Interest 2,833 67,796 -488
Oats(CBOT)
Mar15 141231 306.50 308.75 302.50 303.75 -1.25 207 6,360 -46
May15 141231 307.50 307.50 303.75 304.00 -2.75 22 1,324 +10
Jul15 141231 309.25 310.50 306.50 306.50 -4.00 6 346 +0
Sep15 141231 305.25 308.50 305.25 305.25 -3.25 0 31 +0
Total Volume and Open Interest 237 8,174 -37
Rough Rice(CBOT)
Jan15 141231 11.61 11.69 11.48 11.49 -0.15 760 1,449 -226
Mar15 141231 11.91 11.97 11.73 11.75 -0.16 945 7,080 +247
May15 141231 12.15 12.21 11.98 12.00 -0.17 47 459 +1
Jul15 141231 12.27 12.45 12.24 12.24 -0.17 34 39 +28
Total Volume and Open Interest 1,786 9,053 +50
Live Cattle(CME)
Dec14 141231 166.550 167.200 165.700 165.700 -0.180 1,346 685 -922
Feb15 141231 165.250 166.000 162.685 163.550 -1.150 19,581 119,545 -198
Apr15 141231 164.080 164.830 161.435 162.400 -1.175 14,576 77,335 +2,250
Jun15 141231 155.250 156.000 153.075 154.900 -0.230 5,552 43,634 +212
Aug15 141231 153.035 153.485 151.150 152.535 +0.210 2,035 11,603 +110
Oct15 141231 153.700 154.650 152.485 154.035 +0.135 1,275 8,162 +141
Total Volume and Open Interest 45,326 267,172 +1,571
Feeder Cattle(CME)
Jan15 141231 218.850 220.350 217.535 219.450 +1.120 1,784 8,555 -403
Mar15 141231 217.130 218.000 215.380 217.330 +1.080 3,457 14,230 +35
Apr15 141231 217.800 218.630 216.250 218.050 +1.015 728 3,702 +0
May15 141231 218.630 219.600 217.330 219.050 +1.065 999 6,611 +205
Aug15 141231 220.535 221.250 218.800 220.250 +0.500 503 5,027 -42
Sep15 141231 219.800 220.750 219.035 220.380 +1.550 69 615 +12
Oct15 141231 219.235 220.000 218.350 219.500 +1.215 35 603 +15
Total Volume and Open Interest 7,590 39,436 -174
Lean Hogs(CME)
Feb15 141231 81.900 82.480 80.830 81.200 +0.020 10,980 93,612 -142
Apr15 141231 83.980 84.400 82.785 83.285 -0.145 5,820 57,778 +1,261
May15 141231 88.285 88.700 87.950 88.285 +0.285 15 1,275 +2
Jun15 141231 91.650 92.000 90.950 91.550 +0.470 2,127 35,056 +246
Jul15 141231 90.650 91.035 90.180 90.680 +0.330 977 10,717 +190
Aug15 141231 90.000 90.200 89.730 90.180 +0.580 425 9,119 +123
Oct15 141231 77.385 77.750 76.900 77.285 +0.310 205 4,157 +72
Dec15 141231 72.680 72.885 72.500 72.500 +0.300 104 2,606 -14
Total Volume and Open Interest 20,664 214,905 +1,738
Class III Milk(CME)
Dec14 141231 17.82 17.82 17.82 17.82 +0.07 73 4,987 +44
Jan15 141231 16.00 16.17 15.86 15.91 -0.04 268 5,998 +12
Feb15 141231 15.83 15.96 15.63 15.69 -0.09 251 5,125 +4
Mar15 141231 15.50 15.69 15.42 15.42 -0.08 86 4,783 +36
Apr15 141231 15.26 15.40 15.20 15.20 -0.03 64 4,097 +15
May15 141231 15.39 15.54 15.31 15.38 +0.04 39 3,921 +22
Jun15 141231 15.80 15.87 15.74 15.75 +0.05 34 3,653 +1
Jul15 141231 16.28 16.38 16.22 16.22 unch 77 2,752 -3
Aug15 141231 16.33 16.47 16.33 16.34 -0.05 20 2,760 +1
Sep15 141231 16.58 16.82 16.58 16.61 -0.05 32 2,663 +1
Oct15 141231 16.65 16.95 16.65 16.65 -0.03 21 2,247 +4
Nov15 141231 16.54 16.75 16.50 16.51 -0.09 17 2,078 +6
Dec15 141231 16.32 16.59 16.26 16.26 -0.02 10 1,875 -6
Total Volume and Open Interest 992 47,442 +137
Cocoa(ICE)
Mar15 141231 2972 2978 2902 2910 -62 9,194 94,533 +1,092
May15 141231 2951 2959 2888 2892 -61 2,734 46,820 +134
Jul15 141231 2946 2953 2885 2889 -55 722 19,428 +140
Sep15 141231 2931 2933 2876 2879 -48 562 13,185 +150
Dec15 141231 2908 2908 2853 2855 -43 379 9,947 +19
Mar16 141231 2839 2839 2838 2838 -42 72 7,050 +53
May16 141231 2836 2836 2833 2833 -42 6 1,256 +4
Total Volume and Open Interest 13,669 192,267 +1,592
Coffee "C"(ICE)
Mar15 141231 164.95 171.30 164.00 166.60 +1.80 8,672 86,750 -56
May15 141231 167.45 173.90 166.70 169.30 +1.80 2,375 27,034 +89
Jul15 141231 169.75 176.40 169.40 171.90 +1.80 1,539 16,966 +481
Sep15 141231 172.15 177.95 171.75 174.20 +1.80 325 11,170 -38
Dec15 141231 175.00 180.75 175.00 177.25 +1.80 212 8,054 -113
Mar16 141231 176.70 182.75 176.65 178.90 +1.60 169 1,969 -85
Total Volume and Open Interest 13,374 158,317 +336
Orange Juice(ICE)
Jan15 141231 140.80 142.25 140.05 140.05 -1.45 373 862 -234
Mar15 141231 140.20 141.05 139.55 139.80 -0.15 673 8,944 +212
May15 141231 140.65 141.30 140.60 140.75 -0.30 9 1,118 +3
Jul15 141231 140.95 142.65 140.95 141.95 -0.35 6 362 +3
Sep15 141231 140.40 144.20 140.40 142.40 -2.05 0 97 +0
Nov15 141231 143.90 143.90 143.90 143.90 -2.05 0 28 +0
Total Volume and Open Interest 1,061 11,423 -16
Sugar #11(ICE)
Mar15 141231 14.65 14.79 14.47 14.52 -0.09 20,904 432,583 -1,093
May15 141231 15.03 15.18 14.88 14.92 -0.09 7,870 147,043 +1,149
Jul15 141231 15.36 15.51 15.21 15.25 -0.09 6,598 112,846 +3,202
Oct15 141231 15.81 15.91 15.62 15.67 -0.09 2,211 69,158 -6
Mar16 141231 16.53 16.62 16.37 16.42 -0.06 456 34,573 +87
May16 141231 16.59 16.64 16.46 16.47 -0.06 141 7,842 -3
Jul16 141231 16.57 16.61 16.43 16.44 -0.06 399 10,585 +256
Oct16 141231 16.73 16.73 16.59 16.63 -0.01 6 9,623 +1
Total Volume and Open Interest 38,595 832,526 +3,591
London Cocoa(LCE)
Mar15 141231 1985 1989 1974 1980 -6 6,526 97,996 -397
May15 141231 1952 1963 1948 1953 -4 3,242 42,188 +347
Jul15 141231 1942 1951 1935 1940 -3 959 25,213 +74
Sep15 141231 1932 1935 1920 1925 -2 716 31,441 +413
Dec15 141231 1910 1915 1901 1905 unch 398 16,317 +120
Mar16 141231 1898 1902 1889 1893 unch 246 16,036 +108
May16 141231 1886 1886 1886 1886 unch 0 633 +0
Total Volume and Open Interest 12,087 229,854 +665
London Sugar(LCE)
Mar15 141231 388.50 391.90 387.10 391.20 +4.10 2,288 42,766 -12
May15 141231 397.50 401.00 396.90 400.40 +3.80 497 15,168 +138
Aug15 141231 409.40 412.60 408.40 412.00 +3.60 233 11,187 +104
Oct15 141231 417.30 420.90 417.30 420.70 +3.60 59 3,285 -2
Dec15 141231 426.60 429.60 426.10 429.60 +3.50 95 1,309 +34
Total Volume and Open Interest 3,198 77,059 +284
Cotton(ICE)
Mar15 141231 61.99 62.08 60.22 60.27 -1.71 7,780 119,917 +80
May15 141231 62.53 62.72 61.01 61.07 -1.52 1,465 32,182 +109
Jul15 141231 63.46 63.53 61.90 62.00 -1.49 371 10,705 +37
Oct15 141231 63.28 63.28 63.28 63.28 -1.47 0 5 +0
Dec15 141231 65.85 65.90 64.35 64.42 -1.52 78 12,612 -7
Mar16 141231 66.09 66.09 65.45 65.45 -1.52 0 215 +0
Total Volume and Open Interest 9,694 175,760 +219
Lumber(CME)
Jan15 141231 335.0 335.8 330.0 331.1 -4.6 69 669 -16
Mar15 141231 332.1 333.0 327.0 328.2 -4.5 146 2,725 -15
May15 141231 334.0 335.0 330.0 330.0 -4.8 3 115 +1
Jul15 141231 334.7 340.0 334.7 334.7 -4.3 1 3 +1
Total Volume and Open Interest 220 3,515 -29
Crude Oil(NYM)
Feb15 141231 53.87 54.02 52.44 53.27 -0.85 241,378 310,358 +5,153
Mar15 141231 54.25 54.44 52.87 53.70 -0.83 55,153 204,597 +3,675
Apr15 141231 54.70 54.96 53.46 54.26 -0.79 25,641 58,038 +3,436
May15 141231 55.33 55.69 54.09 54.96 -0.71 15,755 48,143 +1,213
Jun15 141231 55.91 56.37 54.67 55.65 -0.62 28,343 137,374 +145
Jul15 141231 56.27 56.85 55.19 56.26 -0.52 6,758 40,220 -307
Aug15 141231 56.97 57.51 55.73 56.87 -0.44 3,840 35,342 +76
Sep15 141231 57.33 58.00 56.32 57.50 -0.38 7,502 61,686 -1,539
Oct15 141231 57.71 58.73 56.93 58.13 -0.32 1,839 36,074 +24
Nov15 141231 58.35 58.79 57.52 58.79 -0.26 1,760 29,314 -189
Dec15 141231 59.15 60.15 58.07 59.45 -0.21 20,435 177,615 +753
Jan16 141231 59.06 60.21 58.83 59.97 -0.18 1,975 36,191 +26
Feb16 141231 59.69 60.74 59.69 60.48 -0.16 685 13,530 -7
Mar16 141231 59.50 60.98 59.50 60.98 -0.15 952 19,133 +6
Apr16 141231 61.50 61.50 61.50 61.50 -0.14 52 7,915 +1
May16 141231 62.02 62.02 62.02 62.02 -0.13 46 7,411 -12
Total Volume and Open Interest 422,215 1,443,562 +12,742
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 141231 53.875 54.025 52.425 53.275 -0.850 11,040 4,296 +181
Mar15 141231 54.100 54.450 52.875 53.700 -0.825 962 2,237 +9
Apr15 141231 54.600 54.650 53.500 54.250 -0.800 107 792 +64
May15 141231 54.100 54.950 54.100 54.950 -0.725 95 96 +11
Jun15 141231 54.800 55.875 54.800 55.650 -0.625 96 131 +38
Jul15 141231 55.675 56.500 55.675 56.250 -0.525 20 38 +12
Aug15 141231 56.175 56.875 56.175 56.875 -0.425 4 26 +4
Sep15 141231 57.500 57.500 57.500 57.500 -0.375 2 11 +2
Total Volume and Open Interest 12,361 7,844 +318
NY Harbor ULSD(NYM)
Jan15 141231 185.00 187.28 182.15 184.66 -2.22 18,342 12,660 -3,160
Feb15 141231 183.68 185.54 179.26 183.36 -0.80 45,314 102,345 +3,042
Mar15 141231 181.58 183.74 177.57 181.72 -0.65 14,882 63,980 +570
Apr15 141231 180.15 182.13 176.15 180.29 -0.53 7,404 34,804 -322
May15 141231 180.25 181.93 176.20 180.35 -0.43 4,532 20,784 +53
Jun15 141231 181.45 183.20 177.04 181.44 -0.39 8,042 33,932 +661
Jul15 141231 180.00 184.88 179.30 183.23 -0.37 1,977 9,760 +114
Aug15 141231 180.98 185.14 180.98 185.01 -0.38 817 7,630 -52
Sep15 141231 182.80 187.92 182.80 186.76 -0.45 924 8,726 +190
Oct15 141231 185.18 189.19 184.73 188.50 -0.57 557 5,323 +10
Nov15 141231 186.17 190.03 186.17 190.03 -0.69 566 4,493 +80
Dec15 141231 190.32 192.66 187.29 191.44 -0.78 3,721 29,127 +926
Jan16 141231 189.70 193.65 189.70 193.05 -0.80 677 4,284 +83
Feb16 141231 190.97 194.87 190.97 194.04 -0.71 460 2,103 +104
Total Volume and Open Interest 109,250 351,051 +2,704
RBOB Gasoline(NYM)
Jan15 141231 144.95 145.91 141.01 143.53 -1.84 24,783 13,569 -6,036
Feb15 141231 146.55 148.38 142.44 147.21 +0.10 44,794 97,879 -2,035
Mar15 141231 149.00 151.49 145.77 150.41 +0.03 16,569 52,400 -150
Apr15 141231 170.85 173.52 167.48 172.41 -0.04 10,219 38,160 -458
May15 141231 172.44 175.25 169.59 174.21 -0.12 6,017 32,558 +498
Jun15 141231 172.52 175.41 169.39 174.37 -0.11 5,124 26,631 -563
Jul15 141231 172.83 174.34 169.08 173.70 -0.04 2,203 10,322 +218
Aug15 141231 169.25 173.24 168.98 172.75 +0.08 1,157 7,192 +128
Sep15 141231 170.23 172.22 166.61 171.38 +0.13 2,263 17,799 +295
Oct15 141231 157.25 160.63 157.19 160.63 -0.22 1,187 12,232 +275
Total Volume and Open Interest 117,647 345,040 -7,506
e-miNY RBOB Gasoline(NYM)
Feb15 141231 147.20 147.21 147.20 147.20 +0.10      
Mar15 141231 150.40 150.41 150.40 150.40 unch      
Apr15 141231 172.40 172.41 172.40 172.40 -0.10      
May15 141231 174.20 174.21 174.20 174.20 -0.10      
Total Volume and Open Interest      
Natural Gas(NYM)
Feb15 141231 3.095 3.130 2.882 2.889 -0.205 91,115 176,314 +7,023
Mar15 141231 3.103 3.116 2.891 2.896 -0.200 40,261 222,577 +4,798
Apr15 141231 3.056 3.063 2.878 2.881 -0.164 28,206 103,152 +1,105
May15 141231 3.052 3.053 2.902 2.904 -0.147 12,633 84,403 +1,499
Jun15 141231 3.080 3.080 2.952 2.953 -0.143 4,846 34,103 -131
Jul15 141231 3.135 3.135 3.009 3.012 -0.140 3,770 31,066 +374
Aug15 141231 3.165 3.165 3.025 3.026 -0.138 3,830 28,848 +472
Sep15 141231 3.108 3.127 3.011 3.011 -0.139 2,850 24,560 +715
Oct15 141231 3.183 3.183 3.037 3.038 -0.139 9,195 48,791 +1,110
Nov15 141231 3.262 3.262 3.170 3.170 -0.125 2,383 27,833 +128
Dec15 141231 3.456 3.470 3.376 3.378 -0.110 1,730 28,343 +455
Jan16 141231 3.654 3.654 3.528 3.531 -0.108 2,984 33,480 +400
Feb16 141231 3.651 3.651 3.530 3.530 -0.108 189 6,416 +22
Mar16 141231 3.554 3.554 3.488 3.488 -0.105 1,374 12,065 +8
Apr16 141231 3.433 3.433 3.333 3.338 -0.093 481 10,872 -263
May16 141231 3.375 3.376 3.342 3.342 -0.092 37 3,637 +0
Total Volume and Open Interest 206,125 931,574 +10,149
Brent Crude Oil(ICE)
Feb15 141231 57.35 57.68 55.81 57.33 -0.57 155,113 272,762 -14,891
Mar15 141231 58.20 58.55 56.65 58.21 -0.52 62,437 276,112 -1,688
Apr15 141231 59.04 59.55 57.56 59.19 -0.44 25,654 101,090 +2,851
May15 141231 60.18 60.53 58.51 60.22 -0.37 11,316 60,030 -1,088
Jun15 141231 60.92 61.54 59.43 61.21 -0.30 24,347 142,590 -1,623
Jul15 141231 61.67 62.44 60.30 62.10 -0.25 6,624 56,158 +59
Aug15 141231 62.39 63.19 60.94 62.86 -0.21 4,075 39,591 -228
Sep15 141231 63.03 63.85 61.57 63.52 -0.19 6,266 50,245 +387
Oct15 141231 63.66 64.48 62.29 64.16 -0.18 2,127 29,940 +46
Nov15 141231 63.98 64.79 63.98 64.79 -0.19 678 25,808 -209
Dec15 141231 64.96 65.76 63.45 65.44 -0.18 22,512 140,625 +770
Jan16 141231 64.90 66.10 64.90 66.08 -0.19 972 29,144 -540
Feb16 141231 65.40 67.00 65.40 66.71 -0.22 477 16,332 +10
Mar16 141231 65.58 67.30 65.58 67.30 -0.24 995 17,429 +192
Total Volume and Open Interest 336,610 1,493,211 -15,838
Gas Oil(ICE)
Jan15 141231 525.50 530.00 510.50 512.25 -13.50 24,474 58,776 -7,640
Feb15 141231 532.50 538.25 520.00 521.25 -12.50 42,897 116,997 +1,051
Mar15 141231 536.25 542.25 524.00 525.25 -12.50 13,530 47,282 +977
Apr15 141231 539.25 546.25 528.75 529.75 -11.75 4,871 25,828 +758
May15 141231 546.75 551.00 534.25 534.50 -11.25 3,194 21,991 +897
Jun15 141231 551.75 556.25 538.00 539.25 -11.25 11,258 39,083 -350
Jul15 141231 553.75 561.25 544.25 544.25 -11.25 1,624 11,384 +58
Aug15 141231 559.00 566.50 548.50 549.25 -11.25 864 9,359 -35
Sep15 141231 563.75 570.50 553.50 554.25 -11.00 913 10,846 +180
Oct15 141231 568.75 572.75 559.00 559.50 -11.00 923 12,360 +73
Total Volume and Open Interest 108,190 429,790 -2,466
Ethanol(CBOT)
Jan15 141231 1.600 1.639 1.600 1.627 -0.012 178 204 -105
Feb15 141231 1.581 1.585 1.555 1.559 -0.015 305 2,465 +145
Mar15 141231 1.565 1.565 1.555 1.565 unch 16 886 +1
Apr15 141231 1.558 1.560 1.558 1.560 unch 2 636 +1
May15 141231 1.575 1.575 1.575 1.575 +0.013 10 540 +10
Jun15 141231 1.574 1.574 1.574 1.574 +0.011 0 412 +0
Jul15 141231 1.575 1.575 1.562 1.575 +0.010 11 185 +0
Aug15 141231 1.560 1.568 1.560 1.568 +0.011 0 227 +0
Total Volume and Open Interest 526 5,720 +50
WTI Crude Oil(ICE)
Feb15 141231 53.67 53.81 52.44 53.27 -0.85 35,863 67,201 +1,144
Mar15 141231 53.97 54.09 52.92 53.70 -0.83 17,413 60,152 -515
Apr15 141231 54.40 54.57 53.46 54.26 -0.79 11,518 21,070 +1,396
May15 141231 55.04 55.21 54.08 54.96 -0.71 5,733 11,727 +181
Jun15 141231 55.53 55.92 54.65 55.65 -0.62 9,138 51,057 +72
Jul15 141231 56.06 56.52 55.23 56.26 -0.52 1,903 10,235 -308
Aug15 141231 56.61 56.91 55.77 56.87 -0.44 792 4,871 -50
Sep15 141231 57.28 57.72 56.35 57.50 -0.38 687 16,064 -44
Oct15 141231 57.68 58.25 56.99 58.13 -0.32 254 3,619 -4
Nov15 141231 58.79 58.79 58.79 58.79 -0.26 136 6,171 +0
Dec15 141231 58.94 59.77 58.06 59.45 -0.21 4,699 84,814 -31
Jan16 141231 59.97 59.97 59.97 59.97 -0.18 139 7,165 -56
Feb16 141231 60.48 60.48 60.48 60.48 -0.16 59 896 +3
Mar16 141231 60.98 60.98 60.98 60.98 -0.15 53 2,374 +18
Apr16 141231 61.50 61.50 61.50 61.50 -0.14 2 2,726 +4
May16 141231 62.02 62.02 62.02 62.02 -0.13 2 2,263 +4
Total Volume and Open Interest 89,882 418,667 +1,979
US Dollar Index(ICE)
Mar15 141231 90.255 90.665 90.155 90.647 +0.368 22,567 103,463 +5,069
Jun15 141231 90.545 91.025 90.510 90.980 +0.358 343 1,613 +21
Sep15 141231 91.280 91.280 91.280 91.280 +0.357 23 750 +15
Total Volume and Open Interest 22,955 105,897 +5,121
Australian Dollar(CME)
Mar15 141231 81.38 81.73 81.15 81.22 -0.12 35,348 119,909 +380
Jun15 141231 80.93 81.20 80.70 80.72 -0.12 33 164 +0
Sep15 141231 80.27 80.27 80.27 80.27 -0.11 0 36 +0
Total Volume and Open Interest 35,381 120,131 +380
British Pound(CME)
Mar15 141231 155.52 156.12 155.40 155.70 +0.22 45,392 144,219 +3,773
Jun15 141231 155.32 155.68 155.32 155.58 +0.22 7 192 +1
Sep15 141231 155.51 155.51 155.51 155.51 +0.22 0 30 +0
Total Volume and Open Interest 45,399 144,480 +3,774
Canadian Dollar(CME)
Mar15 141231 85.98 86.33 85.85 85.97 -0.07 22,708 88,921 +232
Jun15 141231 85.84 86.13 85.68 85.79 -0.07 42 7,207 +10
Sep15 141231 85.81 85.81 85.62 85.62 -0.07 4 1,575 +0
Dec15 141231 85.71 85.89 85.49 85.49 -0.07 7 648 +1
Total Volume and Open Interest 22,762 98,391 +244
Japanese Yen(CME)
Mar15 141231 83.79 83.91 83.41 83.49 -0.22 67,431 223,648 +2,337
Jun15 141231 83.67 83.89 83.54 83.57 -0.23 80 2,090 -12
Sep15 141231 83.88 83.88 83.71 83.71 -0.22 0 37 +0
Total Volume and Open Interest 67,513 225,799 +2,327
Swiss Franc(CME)
Mar15 141231 101.22 101.35 100.69 100.74 -0.47 22,942 56,099 +1,507
Jun15 141231 101.44 101.44 100.95 100.95 -0.47 128 963 +106
Sep15 141231 101.28 101.44 101.20 101.20 -0.49 0 187 +0
Total Volume and Open Interest 23,073 57,285 +1,613
EuroFX(CME)
Mar15 141231 121.64 121.78 121.04 121.07 -0.55 100,616 377,465 -126
Jun15 141231 121.84 121.85 121.16 121.18 -0.54 278 2,467 -14
Sep15 141231 121.84 121.84 121.29 121.34 -0.56 39 191 +25
Total Volume and Open Interest 100,933 380,196 -115
Mexican Peso(CME)
Jan15 141231 677.50 677.50 677.50 677.50 -0.75      
Feb15 141231 676.25 676.25 676.25 676.25 -0.88      
Total Volume and Open Interest 12,928 129,978 +1,154
Brazilian Real(CME)
Jan15 141231 376.50 376.50 376.50 376.50 unch 1,474 32,842 +266
Feb15 141231 374.00 374.70 369.50 371.05 -2.35 21,284 2,317 -19,632
Mar15 141231 373.50 373.50 366.05 368.80 -2.40 68 1,081 -19
Apr15 141231 365.75 365.75 365.75 365.75 -2.40      
Total Volume and Open Interest 22,826 45,400 -19,385
30-Year T-Bonds(CBOT)
Mar15 141231 144~090 144~210 144~040 144~180 +0~090 128,045 880,100 +4,353
Jun15 141231 159~050 159~190 158~310 159~030 +0~090 56 1,155 +30
Sep15 141231 157~190 157~190 157~190 157~190 +0~090      
Total Volume and Open Interest 128,101 881,255 +4,383
10-Year T-Notes(CBOT)
Mar15 141231 126~195 126~260 126~180 126~255 +0~070 434,205 2,602,417 -7,212
Jun15 141231 125~290 126~025 125~290 126~025 +0~070 1,593 1,596 +5
Sep15 141231 125~210 125~210 125~210 125~210 +0~070      
Total Volume and Open Interest 435,798 2,604,013 -7,207
5-Year T-Notes(CBOT)
Dec14 141231 119~174 119~204 119~174 119~192 +0~042 935 4,671 -345
Mar15 141231 118~252 118~300 118~240 118~296 +0~050 240,370 1,825,254 -14,918
Jun15 141231 118~064 118~064 118~064 118~064 +0~050 0 250 +0
Total Volume and Open Interest 241,305 1,830,175 -15,263
2 Year T-Notes(CBOT)
Dec14 141231 109~224 109~224 109~184 109~214 +0~002 264 4,581 -19
Mar15 141231 109~092 109~102 109~084 109~094 +0~006 85,650 1,233,479 -181
Jun15 141231 108~284 108~284 108~284 108~284 +0~006      
Total Volume and Open Interest 85,914 1,238,060 -200
Eurodollars(CME)
Mar15 141231 99.710 99.720 99.710 99.715 +0.005 61,643 1,094,801 -12,202
Jun15 141231 99.565 99.575 99.560 99.565 +0.005 100,962 1,111,003 -841
Sep15 141231 99.350 99.360 99.345 99.350 +0.005 104,606 928,917 -5,491
Dec15 141231 99.090 99.100 99.075 99.085 +0.005 67,892 1,045,165 +4,986
Mar16 141231 98.820 98.835 98.810 98.820 +0.005 84,229 893,028 -1,284
Jun16 141231 98.560 98.585 98.550 98.570 +0.010 90,612 679,692 -621
Sep16 141231 98.325 98.350 98.315 98.335 +0.015 75,737 618,076 +4,219
Dec16 141231 98.125 98.145 98.110 98.130 +0.015 107,257 839,541 -2,150
Mar17 141231 97.960 97.980 97.945 97.970 +0.020 67,034 462,658 +697
Jun17 141231 97.805 97.830 97.790 97.820 +0.020 50,526 436,469 +219
Sep17 141231 97.690 97.715 97.670 97.705 +0.025 36,672 351,621 +5,201
Dec17 141231 97.580 97.605 97.565 97.600 +0.030 50,133 504,471 +4,169
Mar18 141231 97.495 97.530 97.490 97.525 +0.030 25,093 298,175 +305
Jun18 141231 97.435 97.465 97.420 97.455 +0.030 29,427 201,429 +9,301
Sep18 141231 97.365 97.405 97.360 97.395 +0.030 16,962 152,885 +2,883
Dec18 141231 97.300 97.340 97.300 97.335 +0.030 22,416 225,688 -3,500
Mar19 141231 97.260 97.295 97.260 97.290 +0.030 9,124 125,371 -245
Jun19 141231 97.215 97.255 97.215 97.245 +0.030 6,486 84,926 -59
Total Volume and Open Interest 1,023,135 10,341,581 +10,006,571
Ultra T-Bond(CBOT)
Dec14 141219 164~04 164~10 163~13 164~10 +0~29 1,738 2,716 -1,514
Mar15 141231 164~26 165~13 164~20 165~06 +0~11 33,221 525,785 +383
Jun15 141231 164~06 164~06 164~06 164~06 +0~11      
Total Volume and Open Interest 33,221 525,785 +383
30 Day Federal Funds(CBOT)
Dec14 141231 99.878 99.878 99.875 99.878 unch 619 62,416 -48
Jan15 141231 99.885 99.890 99.880 99.885 +0.005 4,506 55,531 +1,285
Feb15 141231 99.875 99.885 99.875 99.875 unch 4,875 64,190 +985
Mar15 141231 99.875 99.880 99.875 99.875 unch 3,472 75,685 +1,992
Apr15 141231 99.870 99.875 99.865 99.870 +0.005 6,177 76,167 +1,920
May15 141231 99.840 99.845 99.835 99.835 unch 6,450 96,869 +1,311
Total Volume and Open Interest 40,733 748,542 +8,198
3-Mth Euro-Yen(CME)
Mar15 141231 99.805 99.805 99.805 99.805 unch      
Jun15 141231 99.810 99.810 99.810 99.810 unch      
Sep15 141231 99.830 99.830 99.830 99.830 unch      
Dec15 141231 99.790 99.790 99.790 99.790 unch      
Mar16 141231 99.690 99.690 99.690 99.690 unch      
Jun16 141231 99.550 99.550 99.550 99.550 unch      
Sep16 141231 99.410 99.410 99.410 99.410 unch      
Dec16 141231 99.750 99.750 99.750 99.750 unch      
Mar17 141231 99.610 99.610 99.610 99.610 unch      
Jun17 141231 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 141231 119~06 119~19 119~05 119~17 +0~14 59,085 394,390 +2,503
Jun15 141231 118~24 118~24 118~24 118~24 +0~14      
Total Volume and Open Interest 59,085 394,390 -12,908
3-Mth Short Sterling(LIFFE)
Mar15 141231 99.39 99.40 99.39 99.40 unch 14,559 382,899 -2,754
Jun15 141231 99.35 99.36 99.34 99.36 unch 14,372 472,573 -2,732
Sep15 141231 99.27 99.29 99.27 99.28 unch 16,423 395,332 +2,768
Dec15 141231 99.16 99.18 99.16 99.18 +0.01 18,833 309,253 +4,376
Mar16 141231 99.03 99.06 99.03 99.05 +0.01 21,858 278,258 +2,016
Jun16 141231 98.90 98.93 98.89 98.92 +0.02 14,120 196,455 -1,645
Total Volume and Open Interest 142,016 2,978,312 +990
3-Mth Euribor(LIFFE)
Mar15 141231 99.925 99.930 99.920 99.925 unch 39,229 409,293 +4,291
Jun15 141231 99.945 99.945 99.940 99.945 +0.005 14,071 322,384 -37
Sep15 141231 99.950 99.955 99.945 99.950 +0.005 13,684 338,329 +1,948
Total Volume and Open Interest 174,334 2,839,268 +6,595
3-Mth Aus T-Bills(SFE)
Mar15 141231 97.45 97.46 97.44 97.45 unch 4,637 225,699 +813
Jun15 141231 97.57 97.59 97.54 97.58 +0.01 2,556 217,968 -2,985
Sep15 141231 97.63 97.65 97.59 97.64 +0.01 1,405 161,914 -64
Dec15 141231 97.66 97.68 97.62 97.67 +0.02 1,490 111,987 -106
Mar16 141231 97.64 97.70 97.62 97.67 +0.02 914 78,859 +4
Jun16 141231 97.64 97.68 97.61 97.66 +0.02 600 47,299 -809
Sep16 141231 97.62 97.66 97.61 97.64 +0.02 611 28,858 +147
Dec16 141231 97.57 97.63 97.57 97.61 +0.03 374 18,053 +131
Mar17 141231 97.58 97.58 97.58 97.58 +0.05 0 3,971 +0
Jun17 141231 97.53 97.53 97.52 97.52 +0.03 0 3,103 +0
Total Volume and Open Interest 12,587 901,492 -3,069
10-Year Aus T-Bonds(SFE)
Mar15 141231 97.22 97.25 97.16 97.24 +0.02 11,538 608,838 -4,005
Jun15 141231 97.24 97.24 97.24 97.24 +0.02      
Total Volume and Open Interest 11,538 608,838 -4,005
3-Year Aus T-Bonds(SFE)
Mar15 141231 97.87 97.92 97.83 97.90 +0.03 14,732 607,429 -12,211
Jun15 141231 97.90 97.90 97.90 97.90 +0.03      
Total Volume and Open Interest 14,732 607,429 -12,211
Gold(CMX)
Feb15 141231 1199.8 1203.9 1179.5 1184.1 -16.3 85,907 216,738 -5,402
Apr15 141231 1200.1 1203.5 1180.6 1184.9 -16.3 3,993 58,654 +1,037
Jun15 141231 1201.3 1203.8 1183.3 1185.4 -16.3 2,325 34,222 -401
Aug15 141231 1201.6 1204.0 1181.9 1185.9 -16.3 142 9,600 +21
Oct15 141231 1202.5 1202.5 1186.4 1186.4 -16.2 35 3,373 +4
Dec15 141231 1202.7 1206.1 1184.8 1187.1 -16.3 246 22,423 -77
Feb16 141231 1188.2 1188.2 1188.2 1188.2 -16.3 0 2,399 +0
Apr16 141231 1192.0 1192.0 1189.4 1189.4 -16.3 35 513 +4
Jun16 141231 1190.8 1190.8 1190.8 1190.8 -16.4 0 4,594 +0
Aug16 141231 1192.6 1192.6 1192.6 1192.6 -16.4 0 1 +0
Oct16 141231 1194.7 1194.7 1194.7 1194.7 -16.4      
Dec16 141231 1196.9 1196.9 1196.9 1196.9 -16.5 83 6,884 +27
Total Volume and Open Interest 92,964 368,899 -5,120
Silver(CMX)
Mar15 141231 1625.0 1631.0 1554.5 1559.9 -67.7 26,819 102,498 +1,738
May15 141231 1617.5 1622.5 1558.0 1563.2 -67.6 479 10,602 +18
Jul15 141231 1635.0 1635.0 1563.5 1566.2 -67.5 91 8,251 -8
Sep15 141231 1589.5 1592.5 1567.5 1569.0 -67.7 67 4,453 -9
Dec15 141231 1638.0 1638.0 1573.0 1573.4 -67.6 72 14,779 +50
Mar16 141231 1645.0 1645.0 1573.0 1578.1 -67.6 0 497 +0
May16 141231 1580.0 1581.2 1580.0 1581.2 -67.6 0 62 +0
Total Volume and Open Interest 27,835 150,034 +1,598
Platinum(NYMEX)
Jan15 141231 1218.3 1219.9 1207.1 1208.9 -9.2 7,121 2,048 -5,428
Apr15 141231 1218.0 1220.4 1203.3 1209.5 -9.8 13,924 60,684 +3,144
Jul15 141231 1220.6 1220.6 1210.6 1211.0 -9.8 47 374 +29
Oct15 141231 1213.2 1213.2 1213.2 1213.2 -9.8 0 15 +0
Total Volume and Open Interest 21,109 63,174 -2,245
Palladium(NYMEX)
Mar15 141231 805.75 807.50 795.00 798.40 -5.80 1,858 32,245 +216
Jun15 141231 804.55 805.10 796.20 799.00 -6.05 10 439 +8
Sep15 141231 799.35 799.35 799.35 799.35 -6.05      
Total Volume and Open Interest 1,872 32,697 +202
Copper(CMX)
Mar15 141231 285.30 286.10 281.55 282.55 -2.85 36,593 114,774 +1,955
May15 141231 284.30 285.80 281.45 282.35 -2.70 4,344 23,118 +243
Jul15 141231 285.25 285.85 281.95 282.55 -2.70 1,631 8,376 +1,189
Sep15 141231 284.65 284.65 282.30 282.75 -2.75 253 6,394 +62
Dec15 141231 285.00 285.00 282.95 282.95 -2.75 39 2,322 +8
Total Volume and Open Interest 43,832 161,063 +3,352
DJIA Index(CBOT)
Mar15 141231 17940 17964 17752 17752 -189 50 4,367 +13
Jun15 141231 17669 17669 17669 17669 -189 0 120 +0
Sep15 141231 17579 17579 17579 17579 -189      
Dec15 141231 17489 17489 17489 17489 -189      
Total Volume and Open Interest 50 4,487 +13
E-mini DJIA Index(CBOT)
Dec14 141219 17786 17911 17755 17755 -31 38,339 62,017 -8,208
Mar15 141231 17937 17984 17739 17752 -189 56,821 110,269 +1,731
Jun15 141231 17876 17878 17669 17669 -189 7 259 +3
Sep15 141231 17725 17725 17579 17579 -189 0 4 +0
Total Volume and Open Interest 56,843 110,547 +1,749
S & P 500(CME)
Mar15 141231 2077.90 2082.60 2051.30 2052.40 -24.30 3,652 122,980 +409
Jun15 141231 2060.00 2072.00 2045.30 2045.30 -24.30 19 3,734 -8
Sep15 141231 2039.00 2065.50 2039.00 2039.00 -24.20 10 109 +10
Dec15 141231 2033.20 2060.50 2033.20 2033.20 -24.20 0 5 +0
Total Volume and Open Interest 3,681 126,828 +411
S & P 500 E-Mini(Globex)
Mar15 141231 2076.25 2082.75 2050.75 2052.50 -24.25 636,345 2,739,712 +11,148
Jun15 141231 2070.75 2075.25 2043.75 2045.25 -24.25 2,107 7,828 +1,086
Total Volume and Open Interest 638,465 2,748,247 +12,235
NASDAQ 100(CME)
Mar15 141231 4287.00 4304.00 4226.00 4232.80 -50.00 184 5,201 -15
Jun15 141231 4222.00 4222.00 4222.00 4222.00 -50.00      
Sep15 141231 4207.80 4207.80 4207.80 4207.80 -50.00      
Total Volume and Open Interest 184 5,201 -15
NASDAQ 100 E-Mini(Globex)
Mar15 141231 4283.00 4305.00 4228.00 4232.80 -50.00 102,425 334,200 -1,721
Jun15 141231 4281.00 4296.30 4222.00 4222.00 -50.00 13 162 -6
Total Volume and Open Interest 102,439 334,391 -1,726
S & P Midcap 400(CME)
Mar15 141231 1448.60 1448.60 1448.60 1448.60 -18.70 50 473 +50
Jun15 141231 1446.60 1446.60 1446.60 1446.60 -18.70      
Sep15 141231 1444.40 1444.40 1444.40 1444.40 -18.70      
Total Volume and Open Interest 50 473 +50
Volatility Index(CBOE)
Dec14 141217 23.10 23.20 21.75 22.30 -0.80 115,437 62,055 -10,519
Jan15 141231 16.45 18.42 16.25 18.02 +1.60 46,797 138,156 -5,303
Feb15 141231 17.00 18.50 16.90 18.22 +1.20 18,063 75,078 +4,173
Mar15 141231 17.38 18.65 17.30 18.37 +1.00 6,623 33,004 -660
Total Volume and Open Interest 83,118 319,416 -1,748
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar15 141231 17430 17505 17335 17400 -35 10,159 61,976 +123
Jun15 141231 17420 17475 17390 17390 -40 0 4 +0
Total Volume and Open Interest 10,159 61,980 +123
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 141231 4269.0 4282.0 4261.5 4277.0 +28.0 86,717 230,373 +230,373
Feb15 141231 4268.0 4277.5 4268.0 4276.5 +28.0 29 85 +85
Mar15 141231 4267.0 4278.0 4265.5 4277.5 +27.5 126 9,488 +9,488
Total Volume and Open Interest 86,872 239,957 +239,957
Hang Seng Index(HKFE)
Dec14 141230 23801 23911 23567 23574 -253 37,645 61,997 -8,242
Jan15 141231 23447 23676 23419 23649 +194 39,204 90,161 +15,841
Feb15 141231 23255 23660 23255 23660        
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 141231 6530.00 6530.50 6493.50 6522.50 +28.00 61,162 563,665 +2,073
Jun15 141231 6464.50 6464.50 6464.50 6464.50 +28.00 0 409 +0
Sep15 141231 6416.50 6416.50 6416.50 6416.50 +28.00 0 15 +0
Total Volume and Open Interest 61,162 564,089 +2,073
SPI 200(SFE)
Mar15 141231 5384.0 5408.0 5362.0 5383.0 +1.0 17,038 203,816 -980
Jun15 141231 5378.0 5378.0 5378.0 5378.0 +1.0 0 2,777 -12
Sep15 141231 5326.0 5326.0 5326.0 5326.0 +1.0 0 1,901 -136
Total Volume and Open Interest 17,190 210,078 -1,052
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 141231 417.50 423.40 414.00 419.25 -4.10 47 10,772 -8
Feb15 141231 421.75 425.90 416.50 421.75 -4.10      
Mar15 141231 427.75 431.90 422.50 427.75 -4.10      
Total Volume and Open Interest 47 10,772 -8
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