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 08, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan15 141208 1035.00 1050.50 1030.00 1043.75 +7.75 109,731 263,205 -2,108
Mar15 141208 1041.00 1056.25 1035.75 1049.75 +7.75 37,531 166,607 +7,156
May15 141208 1046.50 1062.25 1042.25 1056.00 +7.75 14,376 79,688 +1,060
Jul15 141208 1052.75 1067.50 1047.75 1060.75 +7.25 11,805 79,774 +1,331
Aug15 141208 1051.25 1059.50 1047.50 1058.50 +6.25 374 4,588 +39
Sep15 141208 1030.00 1041.25 1024.75 1035.00 +4.00 562 1,515 +357
Nov15 141208 1011.00 1025.00 1006.25 1016.50 +2.75 4,767 89,928 +24
Jan16 141208 1020.00 1029.00 1014.00 1022.50 +2.75 43 1,516 +5
Mar16 141208 1024.50 1029.50 1024.50 1028.50 +3.00 28 815 +4
May16 141208 1036.50 1036.50 1029.00 1032.00 +3.00 8 343 +0
Jul16 141208 1043.75 1043.75 1029.00 1037.50 +3.00 11 333 +3
Aug16 141208 1037.75 1037.75 1034.75 1037.75 +3.00 0 28 +0
Sep16 141208 1025.50 1025.50 1022.50 1025.50 +3.00 0 14 +0
Nov16 141208 1018.50 1032.00 1014.25 1024.25 +4.00 42 2,102 +1
Total Volume and Open Interest 179,284 690,662 +7,873
Soybean Meal(CBOT)
Dec14 141208 395.00 403.30 392.80 401.50 +7.30 1,631 3,519 -724
Jan15 141208 366.80 373.50 364.00 370.10 +3.70 28,913 119,889 -31
Mar15 141208 354.50 360.60 351.90 358.10 +3.90 17,040 109,898 +18
May15 141208 349.50 355.00 347.00 352.90 +3.50 8,186 47,985 +813
Jul15 141208 348.20 353.70 345.70 351.40 +3.20 4,923 40,272 +493
Aug15 141208 346.50 351.50 345.30 350.10 +2.80 432 6,964 +19
Sep15 141208 343.30 348.60 342.20 346.50 +2.20 443 5,409 +81
Oct15 141208 336.30 341.50 336.30 339.20 +1.10 266 5,127 +27
Dec15 141208 335.70 340.00 333.10 336.60 +0.90 1,021 19,986 -33
Jan16 141208 339.70 339.70 336.40 337.30 +0.90 9 1,193 -2
Total Volume and Open Interest 62,894 361,327 +678
Soybean Oil(CBOT)
Dec14 141208 31.86 32.08 31.70 31.77 -0.24 977 899 -510
Jan15 141208 32.11 32.19 31.69 31.85 -0.23 35,629 143,421 -1,873
Mar15 141208 32.30 32.39 31.93 32.07 -0.23 18,183 98,029 +752
May15 141208 32.59 32.62 32.16 32.31 -0.22 8,375 40,208 -256
Jul15 141208 32.75 32.86 32.41 32.54 -0.23 5,628 41,039 +500
Aug15 141208 32.81 32.81 32.51 32.59 -0.22 388 7,014 +23
Sep15 141208 32.81 32.85 32.51 32.60 -0.21 360 5,851 +58
Oct15 141208 32.66 32.75 32.40 32.43 -0.23 221 5,574 +66
Dec15 141208 32.66 32.75 32.35 32.43 -0.23 1,297 27,344 +11
Jan16 141208 32.59 32.82 32.59 32.59 -0.23 50 1,627 +33
Total Volume and Open Interest 71,134 373,820 -1,188
Canola(WCE)
Jan15 141208 421.9 430.7 420.0 429.1 +6.4 24,402 52,176 -2,949
Mar15 141208 420.1 427.9 417.9 426.4 +5.5 12,466 62,234 -1,127
May15 141208 422.3 429.6 420.0 428.8 +5.5 3,880 15,504 +1,879
Jul15 141208 422.0 431.0 421.5 430.8 +6.3 2,049 10,176 -820
Nov15 141208 423.7 428.4 423.7 428.4 +6.2 632 6,046 +85
Total Volume and Open Interest 43,479 146,893 -2,882
Corn(CBOT)
Dec14 141208 380.50 386.25 376.50 377.50 -4.00 9,626 18,243 -2,969
Mar15 141208 394.00 399.75 389.50 390.25 -4.75 158,951 672,093 +5,528
May15 141208 402.25 408.25 398.00 398.75 -4.75 35,144 158,384 +4,810
Jul15 141208 408.75 414.50 404.50 405.25 -4.75 20,381 139,362 +2,364
Sep15 141208 414.00 418.00 408.75 410.00 -4.00 4,205 29,359 +325
Dec15 141208 421.25 426.50 417.25 418.25 -4.50 10,033 156,022 +1,387
Mar16 141208 430.25 435.00 427.00 427.00 -4.75 280 23,286 +1
May16 141208 436.50 441.00 432.50 433.50 -4.50 71 1,767 -2
Jul16 141208 443.00 446.75 438.75 438.75 -4.25 79 2,609 -14
Sep16 141208 430.75 434.75 430.75 430.75 -4.00 14 736 -1
Total Volume and Open Interest 238,888 1,209,014 +11,427
Wheat(CBOT)
Dec14 141208 603.50 617.00 600.75 610.00 +1.00 496 907 -231
Mar15 141208 593.25 605.75 588.00 598.00 +4.00 61,220 227,149 +590
May15 141208 594.00 610.25 594.00 602.00 +3.00 13,832 54,263 +2,133
Jul15 141208 600.75 612.75 596.75 603.50 +1.25 9,983 59,638 +1,633
Sep15 141208 606.00 620.50 606.00 611.25 +1.25 915 12,854 +213
Dec15 141208 619.25 630.00 615.75 621.75 +1.25 1,907 21,356 +668
Total Volume and Open Interest 88,373 378,463 +5,011
Wheat(KCBT)
Dec14 141208 638.50 643.25 632.50 634.00 +1.50 237 320 -75
Mar15 141208 638.75 650.25 633.50 639.25 unch 10,056 88,436 -352
May15 141208 642.50 653.50 638.25 643.50 +0.25 2,245 17,309 +348
Jul15 141208 641.50 652.50 637.00 643.50 +0.25 2,245 23,278 -492
Sep15 141208 649.75 660.00 649.75 653.50 +0.75 339 4,082 +82
Dec15 141208 665.75 673.75 665.75 668.00 +0.75 83 3,615 -5
Total Volume and Open Interest 15,206 137,420 -493
Wheat(MGE)
Dec14 141208 621.75 621.75 617.00 617.00 -2.50 102 62 -44
Mar15 141208 621.50 632.75 617.75 622.00 -1.00 5,447 42,136 +203
May15 141208 628.50 639.50 625.25 629.50 -0.25 911 8,203 +71
Jul15 141208 636.75 646.50 635.00 636.00 -1.00 1,036 7,010 +375
Sep15 141208 645.00 652.75 643.50 643.50 -1.75 390 3,962 -38
Total Volume and Open Interest 8,373 65,381 +722
Oats(CBOT)
Dec14 141208 326.00 326.00 299.50 304.75 +5.25 10 19 -93
Mar15 141208 311.50 317.25 311.25 314.50 +1.75 351 6,663 -89
May15 141208 316.75 317.50 312.00 314.75 +2.75 112 952 +55
Jul15 141208 315.00 315.50 311.25 315.50 +4.25 20 280 +11
Total Volume and Open Interest 497 8,046 -114
Rough Rice(CBOT)
Jan15 141208 12.06 12.15 12.02 12.05 -0.02 331 6,407 +8
Mar15 141208 12.33 12.40 12.27 12.30 -0.03 83 3,902 +5
May15 141208 12.58 12.58 12.55 12.55 -0.03 1 47 +1
Jul15 141208 12.74 12.77 12.74 12.74 -0.03 0 1 +0
Total Volume and Open Interest 415 10,358 +14
Live Cattle(CME)
Dec14 141208 164.300 164.500 161.450 161.450 -3.000 8,065 29,961 -2,556
Feb15 141208 164.750 165.050 161.880 161.880 -3.000 16,308 145,660 +1,861
Apr15 141208 164.350 164.750 161.300 161.700 -2.600 5,819 70,976 +396
Jun15 141208 158.380 158.485 155.535 155.650 -2.885 2,987 43,806 +493
Aug15 141208 156.200 156.200 153.235 153.500 -2.735 1,091 9,791 +71
Oct15 141208 157.150 157.285 154.450 154.450 -3.000 428 6,411 +80
Total Volume and Open Interest 34,902 311,852 +389
Feeder Cattle(CME)
Jan15 141208 234.400 234.485 231.880 231.880 -3.000 4,813 19,295 -466
Mar15 141208 229.750 229.850 228.235 228.235 -3.000 2,637 10,000 +117
Apr15 141208 229.935 230.050 227.935 227.935 -3.000 1,132 4,635 -85
May15 141208 229.880 229.880 228.350 228.350 -3.000 708 6,406 +115
Aug15 141208 230.080 230.080 228.830 228.830 -3.000 212 4,273 +49
Sep15 141208 229.400 229.400 228.630 228.630 -3.000 76 409 +19
Oct15 141208 228.500 228.500 228.000 228.000 -3.000 95 325 +49
Total Volume and Open Interest 9,681 45,368 -196
Lean Hogs(CME)
Dec14 141208 87.000 87.180 86.500 86.580 -0.020 7,039 16,275 -2,692
Feb15 141208 85.500 85.600 84.600 85.135 -0.500 15,476 100,142 -1,810
Apr15 141208 87.000 87.035 85.650 86.350 -0.600 5,585 55,140 -314
May15 141208 89.430 89.750 89.150 89.750 unch 18 1,233 +3
Jun15 141208 93.050 93.050 91.830 92.350 -0.450 3,383 31,630 -270
Jul15 141208 91.750 91.950 91.080 91.650 unch 945 11,555 -60
Aug15 141208 90.800 90.800 89.800 90.550 -0.350 562 6,077 +42
Oct15 141208 79.150 79.350 78.635 79.080 -0.270 236 3,075 +130
Total Volume and Open Interest 33,278 227,592 -4,971
Class III Milk(CME)
Dec14 141208 17.78 17.85 17.75 17.80 unch 157 5,096 +6
Jan15 141208 16.09 16.23 15.78 15.89 -0.26 524 5,007 +205
Feb15 141208 15.82 15.85 15.70 15.80 +0.02 306 4,776 +100
Mar15 141208 15.94 16.00 15.80 15.91 +0.04 135 4,056 +44
Apr15 141208 16.00 16.01 15.85 15.92 +0.01 153 3,265 +79
May15 141208 16.28 16.29 16.18 16.22 +0.01 181 3,189 +95
Jun15 141208 16.48 16.50 16.38 16.48 +0.03 101 2,943 +62
Jul15 141208 16.59 16.65 16.57 16.64 +0.05 35 2,295 +20
Aug15 141208 16.90 16.94 16.86 16.93 +0.03 26 2,201 +17
Sep15 141208 17.10 17.15 17.09 17.14 +0.05 53 2,079 +42
Oct15 141208 17.10 17.13 17.09 17.13 +0.05 26 1,733 +19
Nov15 141208 17.02 17.08 17.02 17.08 +0.06 29 1,577 +26
Dec15 141208 16.98 17.00 16.98 17.00 +0.07 47 1,431 +33
Total Volume and Open Interest 1,776 40,085 +748
Cocoa(ICE)
Dec14 141208 2933 2940 2900 2937 +8 1 74 -1
Mar15 141208 2886 2910 2885 2903 +13 9,393 90,861 -457
May15 141208 2880 2901 2880 2891 +10 2,232 46,967 +1,016
Jul15 141208 2887 2892 2880 2885 +8 399 16,356 +155
Sep15 141208 2885 2889 2876 2883 +8 238 11,649 +34
Dec15 141208 2869 2873 2861 2868 +8 37 8,686 +3
Mar16 141208 2856 2861 2848 2854 +6 3 4,914 -2
Total Volume and Open Interest 12,303 180,803 +748
Coffee "C"(ICE)
Dec14 141208 177.05 177.05 177.05 177.05 -2.05 30 33 -27
Mar15 141208 180.30 181.35 177.00 178.05 -2.05 11,187 88,977 -1,536
May15 141208 183.20 183.65 179.55 180.60 -2.05 1,903 24,855 +215
Jul15 141208 185.50 186.00 182.00 183.00 -2.00 639 14,664 +105
Sep15 141208 188.05 188.35 184.40 185.30 -1.95 368 8,489 +87
Dec15 141208 190.30 190.30 187.00 187.75 -1.90 239 7,604 +105
Total Volume and Open Interest 14,475 152,385 -1,048
Orange Juice(ICE)
Jan15 141208 146.00 148.55 145.00 147.00 +1.00 1,265 6,923 -346
Mar15 141208 148.45 150.25 146.95 148.40 +0.30 377 4,261 +189
May15 141208 151.10 151.10 149.60 150.00 +1.20 6 862 +5
Jul15 141208 152.00 152.00 151.00 151.30 +1.45 4 243 +4
Sep15 141208 153.10 153.10 153.10 153.10 +1.45 0 65 +0
Nov15 141208 154.70 154.70 154.70 154.70 +1.45 0 28 +0
Total Volume and Open Interest 1,652 12,394 -148
Sugar #11(ICE)
Mar15 141208 15.25 15.43 15.19 15.30 +0.16 43,802 459,332 -1,327
May15 141208 15.44 15.75 15.44 15.61 +0.12 12,046 147,582 +1,264
Jul15 141208 15.75 15.96 15.74 15.82 +0.10 6,989 101,761 +583
Oct15 141208 16.08 16.30 16.08 16.15 +0.08 2,975 65,039 +251
Mar16 141208 16.89 16.97 16.77 16.83 +0.07 1,077 31,187 +71
May16 141208 16.98 17.08 16.93 16.94 +0.05 118 7,921 +23
Jul16 141208 16.98 17.08 16.94 16.94 +0.05 70 9,785 -8
Oct16 141208 17.19 17.26 17.12 17.12 +0.04 6 9,082 +3
Total Volume and Open Interest 67,162 839,592 +929
London Cocoa(LCE)
Dec14 141208 1980 1984 1973 1980 +2 3,255 19,299 -1,544
Mar15 141208 1927 1939 1925 1932 +1 5,807 95,411 +106
May15 141208 1916 1923 1910 1918 unch 1,090 36,410 +36
Jul15 141208 1911 1913 1901 1908 -1 518 16,043 +24
Sep15 141208 1902 1905 1893 1901 -1 471 28,972 +147
Dec15 141208 1892 1893 1882 1891 +1 142 13,979 +9
Mar16 141208 1880 1882 1872 1880 +3 55 14,039 +1
Total Volume and Open Interest 11,338 224,809 -1,221
London Sugar(LCE)
Mar15 141208 397.30 400.60 395.60 397.50 +2.40 3,193 44,572 -79
May15 141208 409.20 411.10 406.50 408.70 +2.40 513 13,827 -2
Aug15 141208 420.90 422.50 419.10 420.40 +2.20 255 10,039 +92
Oct15 141208 430.10 430.70 428.60 428.60 +2.20 126 3,175 +64
Dec15 141208 437.10 437.10 437.10 437.10 +1.60 14 1,236 +1
Total Volume and Open Interest 4,113 75,543 +70
Cotton(ICE)
Dec14 141208 60.80 60.80 60.21 60.21 -0.33 49 319 -49
Mar15 141208 59.63 60.17 59.30 59.31 -0.33 15,000 125,415 -2,527
May15 141208 60.17 61.01 60.05 60.08 -0.45 1,837 28,025 +734
Jul15 141208 61.59 61.63 60.75 60.76 -0.47 324 10,721 +110
Oct15 141208 62.21 62.21 62.21 62.21 -0.47 0 5 +0
Dec15 141208 64.29 64.33 63.50 63.55 -0.34 333 11,606 +219
Total Volume and Open Interest 17,551 176,311 -1,505
Lumber(CME)
Jan15 141208 338.7 342.1 338.5 341.6 +2.6 318 3,490 -51
Mar15 141208 337.3 340.6 335.5 337.9 +2.3 109 1,909 +48
May15 141208 342.0 343.0 339.5 342.0 +2.0 2 51 +0
Jul15 141208 347.0 347.0 343.0 347.0 +3.0 0 3 +0
Total Volume and Open Interest 429 5,456 -3
Crude Oil(NYM)
Jan15 141208 65.46 65.55 62.78 63.05 -2.79 237,011 301,596 -8,013
Feb15 141208 65.60 65.61 62.94 63.21 -2.75 56,102 139,381 +6,310
Mar15 141208 65.90 65.90 63.12 63.38 -2.70 35,660 136,804 -400
Apr15 141208 65.84 65.84 63.34 63.59 -2.69 19,925 46,807 -2,563
May15 141208 66.09 66.09 63.64 63.81 -2.69 14,733 40,705 -971
Jun15 141208 66.29 66.29 63.72 64.00 -2.68 31,953 140,583 -2,086
Jul15 141208 66.37 66.37 64.04 64.16 -2.66 3,942 38,386 -414
Aug15 141208 66.00 66.34 64.12 64.36 -2.64 2,544 30,924 +29
Sep15 141208 66.13 66.51 64.45 64.61 -2.62 7,122 58,526 +812
Oct15 141208 66.54 66.54 64.65 64.86 -2.58 1,505 30,229 +221
Nov15 141208 66.93 67.00 65.15 65.16 -2.53 1,093 25,125 +123
Dec15 141208 67.31 67.39 65.15 65.49 -2.49 27,342 165,182 -474
Jan16 141208 66.75 66.75 65.72 65.72 -2.47 1,061 32,645 +57
Feb16 141208 66.95 67.17 65.96 65.96 -2.46 350 12,369 -2
Mar16 141208 66.94 67.09 66.21 66.21 -2.44 984 18,819 +158
Apr16 141208 66.46 66.46 66.46 66.46 -2.41 126 7,396 +35
Total Volume and Open Interest 459,073 1,444,040 -5,511
e-miNY Crude Oil(NYM)
Dec14 141119 74.225 75.375 73.925 74.575 -0.025 6,996 4,201 -573
Jan15 141208 65.525 65.525 62.775 63.050 -2.800 7,745 3,112 -172
Feb15 141208 65.550 65.550 63.025 63.200 -2.750 656 2,122 +154
Mar15 141208 65.625 65.625 63.175 63.375 -2.700 345 1,541 +64
Apr15 141208 65.425 65.425 63.600 63.600 -2.675 58 33 +4
May15 141208 65.275 65.275 63.800 63.800 -2.700 104 10 -26
Jun15 141208 65.450 65.450 64.000 64.000 -2.675 128 39 -28
Jul15 141208 65.400 65.400 64.150 64.150 -2.675 30 22 +6
Aug15 141208 64.350 64.350 64.350 64.350 -2.650 0 6 +0
Sep15 141208 64.600 64.600 64.600 64.600 -2.625 0 9 +0
Total Volume and Open Interest 9,080 7,008 -2
NY Harbor ULSD(NYM)
Jan15 141208 210.20 210.20 204.75 205.49 -5.29 50,774 102,945 -1,746
Feb15 141208 208.91 208.92 203.30 204.12 -5.81 22,938 54,553 +1,630
Mar15 141208 206.80 207.32 202.32 202.98 -6.10 15,899 48,739 +1,323
Apr15 141208 205.90 206.43 200.98 201.79 -6.42 7,231 33,910 -271
May15 141208 206.18 206.64 201.23 202.01 -6.37 3,184 14,995 +36
Jun15 141208 206.86 207.50 202.18 202.77 -6.39 4,383 33,765 -142
Jul15 141208 207.00 207.00 203.79 204.03 -6.42 1,765 8,218 -300
Aug15 141208 207.09 208.27 205.10 205.38 -6.42 479 5,803 +14
Sep15 141208 208.54 209.70 206.38 206.84 -6.40 588 8,142 +53
Oct15 141208 210.09 210.99 208.14 208.45 -6.33 551 4,198 +30
Nov15 141208 214.00 214.00 209.73 210.00 -6.25 287 3,726 +39
Dec15 141208 214.40 214.40 211.02 211.39 -6.16 930 23,668 -128
Jan16 141208 213.45 213.45 212.64 212.64 -6.06 293 3,721 +49
Feb16 141208 215.60 215.60 213.00 213.00 -5.90 141 1,344 +18
Total Volume and Open Interest 109,916 355,816 +762
RBOB Gasoline(NYM)
Jan15 141208 176.50 176.67 170.19 170.66 -6.68 50,580 115,595 -739
Feb15 141208 177.45 177.45 171.47 171.96 -6.36 23,255 45,069 +1,875
Mar15 141208 179.55 179.55 173.67 174.11 -6.30 12,550 41,387 +2,344
Apr15 141208 198.43 199.13 194.08 194.41 -6.29 7,781 34,825 +1,601
May15 141208 201.05 201.07 194.94 195.48 -6.25 4,753 22,020 +595
Jun15 141208 198.34 199.13 194.15 194.78 -6.24 3,910 21,397 -222
Jul15 141208 198.63 198.63 193.19 193.46 -6.14 726 7,177 -112
Aug15 141208 194.52 194.52 191.35 191.70 -6.03 560 4,398 +22
Sep15 141208 192.38 192.38 188.85 189.56 -5.95 1,125 10,273 +175
Oct15 141208 178.43 178.43 177.05 177.51 -5.91 941 9,594 +262
Total Volume and Open Interest 113,322 336,989 +8,543
e-miNY RBOB Gasoline(NYM)
Jan15 141208 170.70 170.70 170.66 170.70 -6.60 0 1 +0
Feb15 141208 172.00 172.00 171.96 172.00 -6.30      
Mar15 141208 174.10 174.11 174.10 174.10 -6.30      
Apr15 141208 194.40 194.41 194.40 194.40 -6.30      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jan15 141208 3.777 3.785 3.585 3.595 -0.207 143,648 249,906 -7,299
Feb15 141208 3.805 3.807 3.612 3.623 -0.200 39,381 105,136 +4,861
Mar15 141208 3.765 3.765 3.550 3.579 -0.195 37,405 140,983 +908
Apr15 141208 3.528 3.529 3.393 3.401 -0.127 31,854 105,215 -627
May15 141208 3.505 3.506 3.390 3.398 -0.120 17,927 67,085 +1,297
Jun15 141208 3.511 3.511 3.422 3.430 -0.115 5,345 31,312 -225
Jul15 141208 3.529 3.529 3.455 3.464 -0.111 4,354 27,933 +75
Aug15 141208 3.551 3.551 3.465 3.473 -0.110 2,914 26,434 -46
Sep15 141208 3.554 3.554 3.451 3.458 -0.109 2,225 18,429 +298
Oct15 141208 3.564 3.564 3.476 3.486 -0.108 13,789 49,082 +415
Nov15 141208 3.643 3.643 3.564 3.573 -0.104 2,251 25,885 +920
Dec15 141208 3.818 3.818 3.749 3.754 -0.103 2,987 25,012 +919
Jan16 141208 3.994 4.012 3.887 3.896 -0.102 4,257 23,612 -119
Feb16 141208 3.940 3.940 3.890 3.890 -0.094 920 5,287 +527
Mar16 141208 3.866 3.871 3.836 3.836 -0.089 1,342 12,193 +753
Apr16 141208 3.704 3.704 3.666 3.666 -0.059 734 10,717 +335
Total Volume and Open Interest 313,145 979,479 +4,301
Brent Crude Oil(ICE)
Jan15 141208 68.79 68.79 65.93 66.19 -2.88 190,550 231,026 -20,989
Feb15 141208 69.09 69.19 66.40 66.64 -2.85 117,394 274,357 +2,992
Mar15 141208 69.50 69.58 67.12 67.34 -2.84 61,291 192,523 +11,285
Apr15 141208 70.11 70.23 67.81 68.03 -2.80 24,611 66,604 -1,044
May15 141208 70.73 70.85 68.49 68.72 -2.73 18,938 59,999 -260
Jun15 141208 71.49 71.49 69.16 69.40 -2.65 51,158 131,873 +1,325
Jul15 141208 71.38 71.95 69.81 70.04 -2.58 8,546 45,985 +460
Aug15 141208 71.87 72.44 70.33 70.57 -2.53 3,906 37,787 -475
Sep15 141208 72.73 72.85 70.72 71.02 -2.50 7,338 45,510 -103
Oct15 141208 72.13 72.13 71.46 71.46 -2.48 1,890 26,843 +455
Nov15 141208 72.65 72.65 71.87 71.87 -2.47 1,878 24,589 +429
Dec15 141208 73.74 74.10 71.94 72.24 -2.45 46,032 127,616 -431
Jan16 141208 73.60 73.60 72.63 72.63 -2.43 1,629 27,195 +384
Feb16 141208 73.85 73.85 73.03 73.03 -2.41 1,318 13,150 +222
Total Volume and Open Interest 561,128 1,531,152 -6,105
Gas Oil(ICE)
Dec14 141208 615.25 615.25 597.50 601.50 -17.00 19,692 52,729 -10,115
Jan15 141208 615.50 615.50 597.25 601.25 -16.00 54,742 120,637 -1,353
Feb15 141208 627.50 627.50 610.25 614.75 -15.75 22,355 69,660 +2,299
Mar15 141208 628.00 628.75 613.00 617.25 -15.75 4,991 30,815 -274
Apr15 141208 631.25 631.75 616.00 619.75 -15.75 4,342 21,384 +531
May15 141208 634.25 634.50 619.00 623.00 -15.50 3,351 16,650 +243
Jun15 141208 636.25 637.75 622.00 626.00 -15.50 7,980 36,641 +21
Jul15 141208 641.00 641.00 626.25 629.75 -15.75 862 10,060 +36
Aug15 141208 644.75 644.75 631.75 633.75 -15.75 395 7,192 -11
Sep15 141208 650.50 650.50 634.00 637.50 -15.50 1,130 8,605 +61
Total Volume and Open Interest 127,311 435,456 -8,234
Ethanol(CBOT)
Jan15 141208 1.725 1.767 1.705 1.715 -0.015 261 2,038 +19
Feb15 141208 1.642 1.667 1.635 1.642 -0.011 88 858 +8
Mar15 141208 1.631 1.631 1.614 1.620 -0.003 39 814 +11
Apr15 141208 1.620 1.620 1.607 1.607 -0.003 30 598 +6
May15 141208 1.607 1.607 1.603 1.603 -0.001 7 392 +0
Jun15 141208 1.598 1.598 1.598 1.598 +0.003 1 276 +1
Jul15 141208 1.598 1.598 1.593 1.593 +0.006 0 172 +0
Aug15 141208 1.605 1.605 1.587 1.587 +0.007 0 38 +0
Total Volume and Open Interest 426 5,242 +45
WTI Crude Oil(ICE)
Jan15 141208 65.39 65.49 62.78 63.05 -2.79 41,046 69,171 +2,618
Feb15 141208 65.20 65.40 62.96 63.21 -2.75 21,861 40,632 +937
Mar15 141208 65.05 65.52 63.17 63.38 -2.70 8,993 49,779 +1,248
Apr15 141208 65.53 65.53 63.52 63.59 -2.69 3,334 11,414 +185
May15 141208 65.31 65.31 63.81 63.81 -2.69 2,585 10,225 -154
Jun15 141208 65.98 65.98 63.81 64.00 -2.68 8,607 52,831 +414
Jul15 141208 65.33 65.33 64.16 64.16 -2.66 609 5,192 +5
Aug15 141208 66.29 66.29 64.36 64.36 -2.64 224 2,735 +7
Sep15 141208 66.53 66.53 64.33 64.61 -2.62 1,056 13,746 -255
Oct15 141208 64.86 64.86 64.86 64.86 -2.58 164 2,838 +4
Nov15 141208 65.16 65.16 65.16 65.16 -2.53 129 6,330 +12
Dec15 141208 67.21 67.33 65.17 65.49 -2.49 7,690 80,457 -164
Jan16 141208 65.72 65.72 65.72 65.72 -2.47 66 7,153 -2
Feb16 141208 65.96 65.96 65.96 65.96 -2.46 18 741 +8
Mar16 141208 66.21 66.21 66.21 66.21 -2.44 19 1,998 -11
Apr16 141208 66.46 66.46 66.46 66.46 -2.41 0 2,439 +0
Total Volume and Open Interest 100,686 425,054 +3,976
US Dollar Index(ICE)
Dec14 141208 89.435 89.565 88.910 89.048 -0.312 67,520 82,350 -2,590
Mar15 141208 89.620 89.785 89.160 89.298 -0.277 10,628 15,315 +765
Jun15 141208 89.780 89.995 89.490 89.548 -0.277 195 731 +146
Total Volume and Open Interest 78,396 98,733 -1,666
Australian Dollar(CME)
Dec14 141208 82.95 83.20 82.56 82.93 -0.27 104,860 124,154 -821
Mar15 141208 82.42 82.66 82.02 82.39 -0.27 6,491 11,633 +1,945
Jun15 141208 81.99 82.01 81.39 81.90 -0.26 0 65 +0
Total Volume and Open Interest 111,353 135,905 +1,126
British Pound(CME)
Dec14 141208 155.63 156.78 155.41 156.62 +0.82 93,071 162,201 -3,930
Mar15 141208 155.57 156.68 155.30 156.52 +0.82 5,895 10,347 +2,682
Jun15 141208 156.40 156.40 156.40 156.40 +0.82 0 125 +0
Total Volume and Open Interest 98,966 172,732 -1,248
Canadian Dollar(CME)
Dec14 141208 87.40 87.49 87.05 87.14 -0.30 54,721 79,212 -1,950
Mar15 141208 87.21 87.30 86.87 86.96 -0.29 5,646 17,991 +1,618
Jun15 141208 87.00 87.00 86.70 86.77 -0.29 124 1,873 -15
Sep15 141208 86.50 86.60 86.50 86.60 -0.29 0 1,233 +0
Total Volume and Open Interest 60,493 100,864 -346
Japanese Yen(CME)
Dec14 141208 82.12 83.20 82.07 83.00 +0.63 204,623 237,610 -4,147
Mar15 141208 82.19 83.29 82.19 83.10 +0.63 11,389 19,750 +4,509
Jun15 141208 82.34 83.20 82.29 83.20 +0.63 49 269 +32
Total Volume and Open Interest 216,063 257,676 +395
Swiss Franc(CME)
Dec14 141208 102.18 102.69 101.86 102.52 +0.30 102,369 59,372 -1,221
Mar15 141208 102.22 102.74 101.96 102.62 +0.30 7,734 7,563 +2,912
Jun15 141208 102.12 102.75 102.09 102.75 +0.30 7 29 -2
Total Volume and Open Interest 110,110 66,994 +1,689
EuroFX(CME)
Dec14 141208 122.88 123.46 122.48 123.27 +0.38 434,195 421,554 -13,650
Mar15 141208 122.97 123.53 122.55 123.35 +0.38 36,030 36,782 +9,622
Jun15 141208 123.12 123.60 122.75 123.46 +0.39 244 1,261 +93
Total Volume and Open Interest 470,472 459,721 -3,934
Mexican Peso(CME)
Dec14 141208 695.75 699.50 691.25 696.00 +1.00 44,891 132,907 +942
Jan15 141208 694.88 694.88 694.88 694.88 +1.12      
Total Volume and Open Interest 47,331 185,815 +1,638
Brazilian Real(CME)
Jan15 141208 381.40 383.65 379.60 380.25 -3.10 512 32,992 +57
Feb15 141208 377.25 379.85 376.30 377.00 -2.80 0 20,195 +0
Mar15 141208 374.30 374.65 372.00 373.65 -3.40 11 1,202 +8
Apr15 141208 370.50 370.50 370.50 370.50 -3.30      
Total Volume and Open Interest 523 63,549 +65
30-Year T-Bonds(CBOT)
Dec14 141208 142~260 144~050 142~130 144~000 +1~010 8,038 35,677 -5,646
Mar15 141208 141~140 142~250 140~300 142~180 +1~010 315,023 836,703 -3,986
Jun15 141208 153~250 155~020 153~120 154~290 +1~170 141 1,059 +114
Total Volume and Open Interest 323,202 873,439 -9,518
10-Year T-Notes(CBOT)
Dec14 141208 126~145 126~295 126~060 126~255 +0~090 44,798 104,585 -20,772
Mar15 141208 125~270 126~120 125~175 126~070 +0~100 1,126,587 2,568,465 +30,232
Jun15 141208 125~070 125~070 124~290 125~070 +0~100      
Total Volume and Open Interest 1,171,385 2,673,050 +9,460
5-Year T-Notes(CBOT)
Dec14 141208 119~104 119~160 119~044 119~132 +0~022 27,144 66,145 -14,628
Mar15 141208 118~176 118~254 118~104 118~214 +0~030 624,486 1,770,135 -16,951
Jun15 141208 117~310 117~310 117~280 117~310 +0~030      
Total Volume and Open Interest 651,630 1,836,280 -31,579
2 Year T-Notes(CBOT)
Dec14 141208 109~222 109~226 109~204 109~224 +0~004 9,172 34,052 -4,630
Mar15 141208 109~072 109~086 109~054 109~076 +0~002 157,189 1,315,962 -11,308
Jun15 141208 108~316 108~316 108~314 108~316 +0~002      
Total Volume and Open Interest 166,361 1,350,014 -15,938
Eurodollars(CME)
Dec14 141208 99.762 99.765 99.760 99.762 unch 68,641 790,336 -5,396
Mar15 141208 99.720 99.725 99.715 99.720 -0.005 93,179 1,353,891 -11,061
Jun15 141208 99.545 99.560 99.530 99.550 -0.005 144,888 1,135,412 +5,188
Sep15 141208 99.325 99.340 99.305 99.330 unch 190,629 1,074,455 +2,407
Dec15 141208 99.055 99.085 99.035 99.065 unch 314,654 1,262,826 -14,839
Mar16 141208 98.795 98.825 98.765 98.805 unch 193,898 833,485 -886
Jun16 141208 98.525 98.570 98.500 98.550 unch 136,430 709,564 -457
Sep16 141208 98.290 98.320 98.245 98.300 -0.005 127,680 702,642 -1,379
Dec16 141208 98.060 98.100 98.010 98.075 -0.005 206,698 921,271 +10,330
Mar17 141208 97.885 97.920 97.830 97.895 -0.005 99,486 509,722 +4,671
Jun17 141208 97.725 97.760 97.670 97.735 unch 68,249 428,599 -4,587
Sep17 141208 97.590 97.630 97.535 97.605 unch 74,157 337,109 +610
Dec17 141208 97.470 97.520 97.415 97.495 +0.005 77,482 384,058 +544
Mar18 141208 97.390 97.440 97.335 97.415 +0.010 43,244 279,452 +4,517
Jun18 141208 97.305 97.370 97.260 97.345 +0.020 26,392 172,374 -1,413
Sep18 141208 97.245 97.305 97.190 97.280 +0.030 30,129 120,290 +271
Dec18 141208 97.160 97.245 97.115 97.220 +0.040 22,905 223,039 -591
Mar19 141208 97.125 97.195 97.065 97.175 +0.045 16,861 122,770 +480
Total Volume and Open Interest 1,958,779 11,639,874 -10,594
Ultra T-Bond(CBOT)
Dec14 141208 159~03 161~07 159~03 161~01 +1~20 7,900 25,609 -5,609
Mar15 141208 159~05 161~09 158~14 161~00 +1~22 63,816 533,705 +3,993
Jun15 141208 159~19 159~19 157~29 159~19 +1~22      
Total Volume and Open Interest 71,716 559,314 -1,616
30 Day Federal Funds(CBOT)
Dec14 141208 99.887 99.887 99.887 99.887 unch 1,545 61,942 -1,067
Jan15 141208 99.885 99.890 99.885 99.885 unch 1,258 51,909 -398
Feb15 141208 99.880 99.880 99.875 99.880 unch 2,679 61,967 -658
Mar15 141208 99.870 99.875 99.870 99.875 unch 1,065 70,048 +320
Apr15 141208 99.855 99.860 99.855 99.860 unch 3,070 66,450 -1,143
May15 141208 99.825 99.835 99.825 99.830 +0.005 2,476 89,319 -72
Total Volume and Open Interest 24,657 696,978 -1,276
3-Mth Euro-Yen(CME)
Dec14 141208 99.805 99.805 99.805 99.805 unch      
Mar15 141208 99.805 99.805 99.805 99.805 unch      
Jun15 141208 99.790 99.790 99.790 99.790 unch      
Sep15 141208 99.810 99.810 99.810 99.810 unch      
Dec15 141208 99.830 99.830 99.830 99.830 unch      
Mar16 141208 99.690 99.690 99.690 99.690 unch      
Jun16 141208 99.550 99.550 99.550 99.550 unch      
Sep16 141208 99.410 99.410 99.410 99.410 unch      
Dec16 141208 99.750 99.750 99.750 99.750 unch      
Mar17 141208 99.610 99.610 99.610 99.610 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec14 141208 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 141208 99.81 99.81 99.81 99.81 unch      
Jun15 141208 99.81 99.81 99.81 99.81 unch 0 1 +0
Sep15 141208 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 141208 99.83 99.83 99.83 99.83 unch 0 33 +0
Mar16 141208 99.69 99.69 99.69 99.69 unch      
Jun16 141208 99.55 99.55 99.55 99.55 unch      
Sep16 141208 99.41 99.41 99.41 99.41 unch      
Total Volume and Open Interest 0 69 +0
Japanese Gov't Bonds(SGX)
Dec14 141208 147.34 147.38 147.12 147.12 -0.22 8,344 19,652 -1,736
Mar15 141208 147.05 147.07 146.82 146.84 -0.22 3,951 4,102 +2,411
Jun15 141208 146.27 146.27 146.27 146.27 -0.22      
Total Volume and Open Interest 12,295 23,754 +675
Euro-Bund(EUREX)
Dec14 141208 151.99 152.47 151.90 152.45 +0.52 1,180,893 207,237 -277,745
Mar15 141208 152.72 153.70 152.59 153.49 +0.81 809,273 960,212 +210,201
Jun15 141208 151.21 151.54 151.21 151.52 +0.43 12 40 +7
Total Volume and Open Interest 1,990,178 1,167,489 -67,537
Euro-Bobl(EUREX)
Dec14 141208 128.13 128.25 128.07 128.23 +0.12 791,783 148,329 -204,137
Mar15 141208 129.45 129.70 129.38 129.63 +0.22 604,284 746,416 +153,430
Jun15 141208 128.33 128.33 128.33 128.33 +0.22 0 40 +40
Total Volume and Open Interest 1,396,067 894,785 -50,667
3-Mth Euribor(EUREX)
Dec14 141208 99.915 99.915 99.915 99.915 unch 0 3,500 +0
Mar15 141208 99.915 99.915 99.915 99.915 +0.005 0 4,066 +0
Jun15 141208 99.920 99.920 99.920 99.920 unch 0 2,099 +0
Total Volume and Open Interest 146 50,769 -136
Long Gilt(LIFFE)
Dec14 141208 117~15 118~05 117~15 118~02 +0~14 7,117 23,214 -4,594
Mar15 141208 116~22 117~12 116~14 117~08 +0~14 167,176 487,308 +13,092
Total Volume and Open Interest 174,293 510,522 +8,498
3-Mth Short Sterling(LIFFE)
Dec14 141208 99.44 99.45 99.44 99.45 unch 47,921 377,707 -2,761
Mar15 141208 99.38 99.40 99.38 99.40 +0.01 40,963 418,392 -4,501
Jun15 141208 99.30 99.33 99.28 99.32 +0.01 31,402 493,120 -1,950
Sep15 141208 99.16 99.22 99.15 99.21 +0.03 45,221 360,414 +8,282
Dec15 141208 99.00 99.06 98.99 99.06 +0.03 52,460 337,864 -3,815
Mar16 141208 98.85 98.91 98.83 98.90 +0.02 32,521 244,270 -1,402
Total Volume and Open Interest 406,385 3,411,875 -10,597
3-Mth Euribor(LIFFE)
Dec14 141208 99.915 99.920 99.910 99.910 unch 77,450 441,771 +8,421
Mar15 141208 99.915 99.920 99.910 99.915 +0.005 124,745 401,882 +2,965
Jun15 141208 99.920 99.925 99.915 99.920 +0.005 77,724 353,339 -157
Total Volume and Open Interest 713,370 3,352,236 +19,992
3-Mth Aus T-Bills(SFE)
Dec14 141208 97.28 97.29 97.27 97.28 -0.01 18,192 96,810 +3,621
Mar15 141208 97.49 97.49 97.45 97.49 unch 48,857 231,758 +2,804
Jun15 141208 97.56 97.57 97.52 97.55 -0.01 54,187 224,379 +1,834
Sep15 141208 97.57 97.58 97.52 97.56 -0.01 30,759 165,820 -432
Dec15 141208 97.56 97.56 97.50 97.54 -0.02 20,417 102,343 +1,387
Mar16 141208 97.51 97.52 97.45 97.50 -0.02 11,467 69,505 +3,413
Jun16 141208 97.46 97.47 97.41 97.45 -0.02 9,225 34,550 +3,593
Sep16 141208 97.41 97.42 97.37 97.39 -0.03 3,160 27,685 +394
Dec16 141208 97.35 97.35 97.33 97.34 -0.02 2,297 6,227 +1,232
Mar17 141208 97.28 97.29 97.27 97.28 -0.02 444 3,846 -139
Total Volume and Open Interest 199,330 968,287 +17,622
10-Year Aus T-Bonds(SFE)
Dec14 141208 96.94 96.96 96.89 96.89 -0.05 91,637 706,279 +930
Mar15 141208 96.93 96.94 96.88 96.89 -0.04 350 2,377 +132
Total Volume and Open Interest 91,987 708,656 +1,062
3-Year Aus T-Bonds(SFE)
Dec14 141208 97.69 97.70 97.63 97.65 -0.04 190,602 680,443 -11,781
Mar15 141208 97.70 97.72 97.67 97.67 -0.05 6,180 6,773 +5,313
Total Volume and Open Interest 196,782 687,216 -6,468
Gold(CMX)
Dec14 141208 1190.6 1207.0 1187.2 1194.7 +4.6 358 1,975 -130
Feb15 141208 1191.2 1209.3 1187.3 1194.9 +4.5 117,722 233,468 -2,281
Apr15 141208 1188.8 1208.2 1188.0 1195.5 +4.5 2,225 45,019 +326
Jun15 141208 1191.2 1207.2 1189.1 1196.1 +4.5 836 32,632 +137
Aug15 141208 1195.0 1197.6 1195.0 1196.6 +4.5 465 9,089 -5
Oct15 141208 1196.1 1198.4 1194.6 1197.4 +4.6 1 2,584 -1
Dec15 141208 1200.0 1211.2 1195.0 1198.3 +4.6 362 20,769 +50
Feb16 141208 1199.1 1199.5 1199.1 1199.5 +4.6 0 2,408 +0
Apr16 141208 1200.9 1200.9 1200.9 1200.9 +4.5 0 265 +0
Jun16 141208 1202.4 1202.4 1202.4 1202.4 +4.4 21 4,517 +20
Aug16 141208 1204.3 1204.3 1204.3 1204.3 +4.3      
Oct16 141208 1206.5 1206.5 1206.5 1206.5 +4.2      
Total Volume and Open Interest 122,806 368,913 -1,999
Silver(CMX)
Dec14 141208 1613.0 1626.0 1613.0 1621.6 +2.0 83 573 -38
Mar15 141208 1625.0 1644.0 1616.5 1627.6 +1.8 32,407 102,374 -216
May15 141208 1629.0 1645.5 1626.5 1630.8 +1.8 710 10,427 -18
Jul15 141208 1628.0 1642.0 1628.0 1634.0 +2.0 521 6,891 +1
Sep15 141208 1630.0 1643.5 1630.0 1637.1 +2.2 53 3,037 +5
Dec15 141208 1647.0 1647.0 1640.5 1641.4 +2.3 580 13,336 +29
Mar16 141208 1646.7 1646.7 1646.7 1646.7 +2.4 6 376 +6
Total Volume and Open Interest 35,784 146,915 -590
Platinum(NYMEX)
Jan15 141208 1223.0 1237.9 1220.0 1229.4 +9.9 12,466 55,025 +747
Apr15 141208 1222.0 1239.3 1221.9 1231.2 +10.0 693 9,220 +218
Jul15 141208 1236.7 1237.6 1232.3 1232.7 +10.0 2 217 +0
Oct15 141208 1235.4 1235.4 1235.4 1235.4 +10.0 0 9 +0
Total Volume and Open Interest 13,165 64,475 +961
Palladium(NYMEX)
Dec14 141208 798.30 798.30 798.30 798.30 -4.90 7 119 -19
Mar15 141208 803.35 807.70 796.50 797.80 -4.90 2,930 30,983 -251
Jun15 141208 797.65 801.85 797.65 798.75 -4.90 8 331 +4
Total Volume and Open Interest 2,947 31,441 -265
Copper(CMX)
Dec14 141208 291.95 293.50 290.80 291.05 -1.50 564 2,372 -48
Mar15 141208 290.10 292.10 288.15 288.55 -1.70 47,343 121,387 -1,577
May15 141208 290.25 291.85 288.40 288.60 -1.80 2,947 18,550 +440
Jul15 141208 290.00 292.20 288.70 288.90 -1.80 472 5,499 +73
Sep15 141208 290.55 291.10 289.35 289.35 -1.75 318 4,773 +124
Total Volume and Open Interest 52,337 159,966 -928
DJIA Index(CBOT)
Dec14 141208 17934 17934 17825 17851 -102 277 12,048 -9
Mar15 141208 17884 17884 17780 17781 -102 1 86 +0
Jun15 141208 17695 17797 17695 17695 -102      
Sep15 141208 17605 17707 17605 17605 -102      
Total Volume and Open Interest 278 12,134 -9
E-mini DJIA Index(CBOT)
Dec14 141208 17953 17963 17793 17851 -102 133,921 139,103 -4,727
Mar15 141208 17879 17892 17727 17781 -102 1,470 3,329 +343
Jun15 141208 17727 17727 17666 17695 -102 1 22 +0
Sep15 141208 17605 17605 17605 17605 -102 1 1 +1
Total Volume and Open Interest 135,393 142,455 -4,383
S & P 500(CME)
Dec14 141208 2075.10 2077.20 2054.20 2059.40 -16.70 8,727 143,208 +2,579
Mar15 141208 2065.00 2068.20 2047.50 2052.30 -16.60 489 10,455 +325
Jun15 141208 2045.00 2045.00 2042.60 2045.00 -16.60 1,970 3,698 +47
Sep15 141208 2038.30 2038.30 2035.90 2038.30 -16.60 1 76 +1
Total Volume and Open Interest 11,187 157,442 +2,951
S & P 500 E-Mini(Globex)
Dec14 141208 2075.75 2077.50 2053.75 2059.50 -16.50 1,374,378 2,946,103 +1,779
Mar15 141208 2068.75 2070.50 2046.75 2052.25 -16.75 30,889 167,212 +9,325
Total Volume and Open Interest 1,405,508 3,116,941 +11,115
NASDAQ 100(CME)
Dec14 141208 4313.00 4321.00 4260.00 4279.00 -34.30 1,437 14,464 -690
Mar15 141208 4295.00 4313.00 4256.00 4274.00 -34.30 6 80 -5
Jun15 141208 4262.00 4262.00 4262.00 4262.00 -34.30      
Total Volume and Open Interest 1,443 14,544 -695
NASDAQ 100 E-Mini(Globex)
Dec14 141208 4314.30 4320.30 4259.00 4279.00 -34.30 248,733 366,805 -291
Mar15 141208 4307.80 4315.30 4254.30 4274.00 -34.30 1,380 5,860 +117
Total Volume and Open Interest 250,113 372,731 -174
S & P Midcap 400(CME)
Dec14 141208 1432.70 1432.70 1432.70 1432.70 -11.20 0 2,840 +0
Mar15 141208 1429.20 1429.20 1429.20 1429.20 -11.40      
Jun15 141208 1427.20 1427.20 1427.20 1427.20 -11.40      
Total Volume and Open Interest 0 2,840 +0
Volatility Index(CBOE)
Dec14 141208 13.60 14.70 13.50 14.70 +1.10 64,350 0 -139,608
Jan15 141208 15.36 16.15 15.25 16.15 +0.80 38,198 0 -102,982
Feb15 141208 16.29 16.90 16.24 16.90 +0.60 12,821 0 -44,997
Mar15 141208 16.75 17.35 16.75 17.35 +0.50 6,682 0 -33,554
Total Volume and Open Interest 130,596 371,636 -2,974
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec14 141208 18085 18090 17695 17745 -305 16,983 68,276 -169
Mar15 141208 18185 18190 17815 17870 -280 1,143 6,451 +560
Total Volume and Open Interest 18,126 74,727 +391
Nikkei 225(SGX)
Dec14 141208 17935 18105 17860 17955 +35 80,750 311,620 -6,447
Mar15 141208 17935 18090 17870 17950 +50 2,401 11,264 +2,199
Jun15 141208 17840 17840 17840 17840 +35 0 2,606 +0
Total Volume and Open Interest 84,559 335,308 -2,846
CAC 40(EURONEXT)
Dec14 141208 4403.0 4408.0 4342.5 4369.5 -43.5 151,516 280,116 +20,896
Jan15 141208 4406.0 4406.0 4348.0 4372.0 -43.0 243 10,349 +126
Feb15 141208 4357.0 4372.5 4357.0 4372.5 -43.5 0 1 +0
Total Volume and Open Interest 151,825 291,436 +21,025
Hang Seng Index(HKFE)
Dec14 141208 24081 24226 24012 24027 -54 71,950 105,454 -662
Jan15 141208 24106 24248 24043 24057 -48 1,091 2,627 +255
Total Volume and Open Interest 73,230 110,739 -421
DAX(EUREX)
Dec14 141208 10089.5 10093.0 9952.0 10027.0 -65.0 154,736 141,870 +3,528
Mar15 141208 10093.0 10099.5 9967.0 10037.5 -64.5 4,899 25,910 -1,599
Jun15 141208 10105.0 10105.0 9998.0 10054.0 -64.0 39 1,346 +5
Total Volume and Open Interest 159,674 169,126 +1,934
FT-SE 100(EURONEXT)
Dec14 141208 6727.50 6731.50 6637.50 6683.50 -58.00 105,428 586,249 +761
Mar15 141208 6679.00 6679.00 6583.50 6629.00 -58.00 2,120 34,222 +11,268
Jun15 141208 6572.00 6572.00 6572.00 6572.00 -58.00 0 104 +0
Total Volume and Open Interest 107,548 620,575 +12,029
SPI 200(SFE)
Dec14 141208 5341.0 5413.0 5332.0 5390.0 +57.0 29,539 227,870 -3,499
Mar15 141208 5308.0 5363.0 5303.0 5348.0 +58.0 531 3,536 +291
Jun15 141208 5347.0 5347.0 5347.0 5347.0 +58.0 5 2,837 -46
Total Volume and Open Interest 30,094 236,010 -3,303
FTSE MIB(ISE)
Dec14 141208 19970.00 20155.00 19915.00 19960.00 -114.00 44,625 46,224 -931
Mar15 141208 20020.00 20180.00 19960.00 19987.00 -114.00 827 2,789 +661
Jun15 141208 19632.00 19632.00 19632.00 19632.00 -114.00      
Total Volume and Open Interest 45,452 49,013 -270
KOSPI 200(KFE)
Dec14 141208 254.50 255.15 253.80 253.85 -0.50 178,066 128,212 +2,312
Mar15 141208 253.25 253.90 252.65 252.75 -0.40 2,760 14,423 +2,085
Jun15 141208 254.75 254.85 253.60 253.75 -0.45 21 1,296 +11
Total Volume and Open Interest 180,847 145,059 +4,761
GSCI(CME)
Dec14 141208 463.00 473.95 462.50 463.00 -10.90 313 10,077 -221
Jan15 141208 465.20 476.05 464.65 465.20 -10.80 329 899 +297
Feb15 141208 466.50 477.35 466.00 466.50 -10.80      
Total Volume and Open Interest 642 10,976 +76
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!!!