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 10, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan15 141210 1047.75 1060.25 1027.75 1032.00 -17.25 142,323 239,699 -12,011
Mar15 141210 1055.00 1066.75 1034.00 1038.50 -17.00 62,924 182,146 +10,983
May15 141210 1061.50 1073.00 1040.50 1045.00 -17.00 16,402 80,828 +76
Jul15 141210 1066.50 1078.00 1045.50 1050.00 -16.50 16,999 80,808 +918
Aug15 141210 1065.00 1070.00 1043.75 1047.50 -16.25 395 4,673 -15
Sep15 141210 1043.50 1049.00 1022.75 1026.00 -13.25 202 1,540 +25
Nov15 141210 1018.00 1030.00 1004.25 1009.50 -10.75 8,846 90,680 +547
Jan16 141210 1025.00 1035.00 1011.00 1015.25 -11.00 120 1,515 +8
Mar16 141210 1041.00 1041.00 1016.25 1021.00 -10.75 67 839 +13
May16 141210 1024.75 1035.25 1024.75 1024.75 -10.50 16 344 +0
Jul16 141210 1040.75 1040.75 1030.50 1030.50 -10.25 14 326 -1
Aug16 141210 1030.50 1040.75 1030.50 1030.50 -10.25 0 28 +0
Sep16 141210 1018.25 1028.50 1018.25 1018.25 -10.25 0 14 +0
Nov16 141210 1026.00 1034.50 1012.50 1016.75 -10.75 44 2,111 +1
Total Volume and Open Interest 248,354 685,758 +545
Soybean Meal(CBOT)
Dec14 141210 412.10 414.30 402.00 405.20 -6.40 1,396 1,740 -1,011
Jan15 141210 375.20 379.40 365.10 369.10 -6.20 34,883 108,248 -6,638
Mar15 141210 361.30 365.40 352.00 356.10 -5.60 26,154 114,597 +3,147
May15 141210 356.20 358.50 345.90 349.20 -6.00 6,671 48,665 +404
Jul15 141210 353.00 356.30 344.30 347.70 -5.80 4,133 40,718 +466
Aug15 141210 352.00 353.00 344.10 346.50 -5.60 423 6,896 -16
Sep15 141210 348.50 351.20 341.80 343.50 -5.10 266 5,520 -2
Oct15 141210 343.50 343.50 335.50 337.40 -3.90 166 5,115 -30
Dec15 141210 338.00 341.60 331.80 335.10 -3.80 1,228 20,268 +235
Jan16 141210 335.80 339.40 335.80 335.80 -3.60 25 1,186 +1
Total Volume and Open Interest 75,373 354,046 -3,438
Soybean Oil(CBOT)
Dec14 141210 31.78 32.10 31.67 31.67 -0.24 138 415 -319
Jan15 141210 31.97 32.28 31.68 31.75 -0.24 54,876 127,120 -10,195
Mar15 141210 32.15 32.50 31.90 31.96 -0.25 36,856 110,053 +6,564
May15 141210 32.43 32.74 32.12 32.19 -0.26 11,315 44,096 +2,417
Jul15 141210 32.66 32.96 32.34 32.41 -0.26 5,177 41,026 +111
Aug15 141210 32.72 32.75 32.40 32.43 -0.29 139 7,213 +15
Sep15 141210 32.64 32.95 32.37 32.40 -0.30 110 5,904 +14
Oct15 141210 32.62 32.73 32.17 32.19 -0.32 106 5,618 +65
Dec15 141210 32.45 32.78 32.05 32.17 -0.32 1,028 27,336 -37
Jan16 141210 32.63 32.65 32.31 32.31 -0.34 4 1,602 -4
Total Volume and Open Interest 109,767 373,200 -1,360
Canola(WCE)
Jan15 141210 432.6 435.2 430.2 431.9 -2.0 16,779 45,844 -2,693
Mar15 141210 428.0 430.3 425.0 426.5 -2.8 11,169 67,183 +3,734
May15 141210 429.9 431.5 426.2 427.8 -3.1 2,917 17,246 +959
Jul15 141210 432.2 432.3 427.0 428.8 -3.0 1,530 9,920 -75
Nov15 141210 429.7 429.7 424.6 426.2 -3.1 976 6,805 +643
Total Volume and Open Interest 33,371 147,755 +2,568
Corn(CBOT)
Dec14 141210 382.50 384.75 377.75 382.50 -0.50 7,014 12,855 -3,470
Mar15 141210 394.25 398.25 389.25 393.75 -1.50 142,761 669,707 -1,294
May15 141210 403.25 406.75 398.00 402.25 -1.50 21,904 158,585 +789
Jul15 141210 410.00 413.00 404.00 408.50 -1.75 22,443 139,371 -796
Sep15 141210 414.50 417.75 409.00 413.75 -1.75 5,572 30,046 +817
Dec15 141210 422.25 425.75 416.75 421.00 -2.50 14,435 158,994 +1,723
Mar16 141210 431.25 433.75 426.00 429.50 -2.50 591 23,701 +330
May16 141210 438.00 438.50 432.75 436.75 -1.75 58 1,780 +6
Jul16 141210 443.00 444.00 437.50 441.50 -2.00 57 2,640 +0
Sep16 141210 434.00 435.75 433.25 433.25 -2.50 18 736 +0
Total Volume and Open Interest 214,992 1,205,619 -1,885
Wheat(CBOT)
Dec14 141210 600.00 600.50 590.00 593.25 -7.25 115 366 -96
Mar15 141210 585.25 585.25 575.25 581.75 -4.00 56,499 223,565 -1,279
May15 141210 588.75 589.50 579.50 585.00 -4.50 11,446 53,609 -738
Jul15 141210 590.50 592.50 583.25 588.25 -4.00 9,337 59,127 +298
Sep15 141210 596.75 600.50 593.50 596.75 -3.75 1,816 13,421 +201
Dec15 141210 609.75 611.50 603.75 608.50 -2.50 1,165 21,977 +354
Total Volume and Open Interest 80,429 374,383 -1,242
Wheat(KCBT)
Dec14 141210 615.00 617.00 610.00 614.75 -2.25 31 121 -33
Mar15 141210 622.75 622.75 613.00 617.50 -4.50 10,642 84,355 -1,823
May15 141210 624.00 627.00 617.25 621.50 -5.50 1,893 18,113 +399
Jul15 141210 627.50 631.00 620.50 624.50 -5.75 2,680 22,974 -425
Sep15 141210 636.00 640.00 630.50 635.00 -5.00 345 4,312 +156
Dec15 141210 647.00 654.25 644.75 648.75 -5.50 212 3,790 +136
Total Volume and Open Interest 15,804 134,046 -1,589
Wheat(MGE)
Dec14 141210 595.00 603.50 595.00 598.00 -6.00 1 8 -1
Mar15 141210 608.00 608.00 596.50 604.50 -3.50 4,176 41,666 -324
May15 141210 614.75 616.75 605.00 613.50 -3.25 767 8,234 -71
Jul15 141210 623.25 625.25 613.25 621.25 -3.50 465 6,924 +50
Sep15 141210 628.50 633.00 624.25 629.50 -3.00 132 4,030 +59
Total Volume and Open Interest 5,591 64,882 -269
Oats(CBOT)
Dec14 141210 304.50 304.50 301.00 304.50 +3.50 4 7 -7
Mar15 141210 314.75 316.75 308.00 310.25 -3.25 133 6,668 -16
May15 141210 313.75 315.00 313.00 313.00 -1.50 31 979 +18
Jul15 141210 315.00 316.00 315.00 315.75 +0.25 7 286 +2
Total Volume and Open Interest 177 8,073 -2
Rough Rice(CBOT)
Jan15 141210 12.27 12.29 12.16 12.26 -0.03 215 6,240 -103
Mar15 141210 12.53 12.54 12.42 12.51 -0.03 153 4,046 +54
May15 141210 12.75 12.79 12.75 12.76 -0.03 2 50 +2
Jul15 141210 13.00 13.00 12.96 12.96 -0.03 0 1 +0
Total Volume and Open Interest 370 10,338 -47
Live Cattle(CME)
Dec14 141210 162.350 162.785 161.035 162.485 +0.085 12,734 17,536 -1,506
Feb15 141210 163.450 163.450 161.500 162.850 -0.200 26,499 144,016 -1,044
Apr15 141210 162.800 163.185 161.185 162.900 +0.300 10,868 71,472 +565
Jun15 141210 155.985 155.985 154.075 155.380 -0.370 5,010 44,635 +340
Aug15 141210 153.600 153.650 151.785 152.900 -0.730 2,147 10,073 +28
Oct15 141210 154.450 154.450 153.185 154.300 -0.250 1,063 6,482 -41
Total Volume and Open Interest 58,770 299,733 -1,589
Feeder Cattle(CME)
Jan15 141210 232.500 232.580 229.785 231.600 -1.185 3,969 18,789 -12
Mar15 141210 227.330 227.630 224.350 227.250 -0.100 2,194 10,917 +118
Apr15 141210 227.150 227.400 224.235 227.100 -0.135 947 4,492 +24
May15 141210 227.580 227.580 224.785 227.435 -0.350 372 6,434 -47
Aug15 141210 227.600 227.880 225.285 227.235 -1.050 80 4,420 -25
Sep15 141210 227.650 227.650 225.200 227.130 -1.070 5 433 -1
Oct15 141210 226.850 227.500 225.000 227.100 unch 158 430 +71
Total Volume and Open Interest 7,725 45,942 +128
Lean Hogs(CME)
Dec14 141210 87.100 87.500 87.050 87.285 +0.335 5,607 11,528 -2,224
Feb15 141210 85.100 85.785 84.135 84.550 -0.050 13,159 99,711 +174
Apr15 141210 86.580 87.430 86.000 86.350 +0.120 6,673 54,479 -42
May15 141210 90.300 90.480 89.550 90.300 +0.550 36 1,212 -21
Jun15 141210 92.700 93.385 92.080 92.650 +0.350 3,960 30,915 -273
Jul15 141210 91.700 92.535 91.250 92.100 +0.600 1,360 10,774 -303
Aug15 141210 90.800 91.500 90.285 91.050 +0.350 1,309 6,842 +448
Oct15 141210 79.200 79.500 78.725 79.135 -0.215 155 3,426 +78
Total Volume and Open Interest 32,353 221,445 -2,111
Class III Milk(CME)
Dec14 141210 17.87 17.90 17.73 17.87 +0.02 177 5,064 -42
Jan15 141210 15.85 16.19 15.81 15.90 unch 406 5,124 +29
Feb15 141210 15.74 16.00 15.66 15.77 -0.01 348 4,773 -62
Mar15 141210 15.85 16.04 15.69 15.71 -0.19 164 4,136 +35
Apr15 141210 15.97 16.04 15.84 15.89 -0.06 134 3,411 +50
May15 141210 16.22 16.28 16.15 16.20 -0.03 118 3,311 +75
Jun15 141210 16.51 16.53 16.44 16.47 -0.06 86 3,050 +49
Jul15 141210 16.65 16.67 16.55 16.56 -0.09 25 2,356 +8
Aug15 141210 16.95 16.95 16.83 16.89 -0.05 26 2,264 +10
Sep15 141210 17.20 17.20 17.08 17.15 +0.02 21 2,150 +17
Oct15 141210 17.20 17.22 17.05 17.13 -0.02 16 1,788 +15
Nov15 141210 17.13 17.15 17.00 17.09 -0.01 16 1,658 +12
Dec15 141210 17.05 17.07 16.98 17.02 unch 15 1,478 +15
Total Volume and Open Interest 1,558 41,006 +217
Cocoa(ICE)
Dec14 141210 2980 2984 2975 2975 -11 7 65 -6
Mar15 141210 2948 2960 2923 2933 -19 7,414 91,614 -55
May15 141210 2930 2942 2908 2917 -18 2,758 46,938 +147
Jul15 141210 2924 2929 2904 2909 -16 1,562 17,342 +615
Sep15 141210 2918 2925 2896 2904 -16 819 12,357 +410
Dec15 141210 2898 2900 2885 2885 -17 379 8,621 -38
Mar16 141210 2882 2887 2863 2868 -17 66 4,954 +36
Total Volume and Open Interest 13,020 183,190 +1,112
Coffee "C"(ICE)
Dec14 141210 178.50 178.50 177.55 177.55 -1.90 0 13 -1
Mar15 141210 180.40 182.20 177.05 178.55 -1.90 10,059 89,012 -32
May15 141210 183.05 184.30 179.55 181.00 -1.95 2,414 25,985 +520
Jul15 141210 185.90 185.90 181.90 183.20 -2.10 2,185 14,313 -572
Sep15 141210 187.80 187.80 184.05 185.40 -2.15 1,782 9,278 +485
Dec15 141210 188.40 188.40 186.50 187.80 -2.20 405 7,698 +74
Total Volume and Open Interest 17,142 154,195 +580
Orange Juice(ICE)
Jan15 141210 147.45 154.00 147.00 148.05 +0.60 1,179 6,494 -210
Mar15 141210 149.00 155.00 147.30 148.30 -0.30 562 4,688 +223
May15 141210 154.15 154.20 149.90 150.10 -0.05 57 875 +12
Jul15 141210 155.95 156.00 151.75 151.75 +0.05 3 243 +0
Sep15 141210 154.10 154.10 154.10 154.10 unch 0 65 +0
Nov15 141210 155.40 155.40 155.40 155.40 -0.25 0 28 +0
Total Volume and Open Interest 1,801 12,405 +25
Sugar #11(ICE)
Mar15 141210 15.54 15.62 15.44 15.47 +0.05 43,016 446,521 -5,961
May15 141210 15.94 15.94 15.75 15.78 +0.04 14,640 144,751 -2,346
Jul15 141210 16.13 16.14 15.96 15.99 +0.04 9,865 101,150 -1,385
Oct15 141210 16.36 16.45 16.28 16.31 +0.03 5,156 64,652 -569
Mar16 141210 17.00 17.12 16.96 16.98 +0.03 1,403 30,989 -142
May16 141210 17.21 17.21 17.05 17.05 unch 55 7,944 -21
Jul16 141210 17.18 17.19 17.02 17.02 -0.02 20 9,778 +9
Oct16 141210 17.35 17.35 17.18 17.18 -0.02 5 9,087 -1
Total Volume and Open Interest 74,164 822,827 -10,415
London Cocoa(LCE)
Dec14 141210 2001 2008 1999 1999 unch 6,857 13,586 -4,103
Mar15 141210 1950 1952 1936 1938 -11 8,073 97,046 +236
May15 141210 1934 1936 1922 1924 -9 2,422 36,790 +183
Jul15 141210 1923 1925 1913 1913 -8 695 17,110 +11
Sep15 141210 1912 1915 1905 1905 -8 570 29,663 +69
Dec15 141210 1899 1901 1890 1892 -6 272 14,152 +44
Mar16 141210 1887 1888 1879 1881 -4 160 13,904 -31
Total Volume and Open Interest 19,055 222,907 -3,591
London Sugar(LCE)
Mar15 141210 401.20 405.20 398.50 398.80 -0.10 2,844 43,548 -833
May15 141210 412.80 415.40 409.00 409.40 -0.30 543 14,016 +45
Aug15 141210 424.30 426.10 420.40 421.10 -0.10 229 10,153 +140
Oct15 141210 433.00 434.00 429.00 429.10 -0.30 50 3,169 -10
Dec15 141210 437.60 437.60 437.60 437.60 -0.20 1 1,231 +1
Total Volume and Open Interest 3,671 74,808 -660
Cotton(ICE)
Mar15 141210 59.73 60.80 59.41 59.57 -0.31 10,111 122,282 -1,149
May15 141210 60.55 61.49 60.15 60.18 -0.45 1,855 28,295 +101
Jul15 141210 61.46 62.12 60.90 60.92 -0.41 659 10,433 -174
Oct15 141210 62.35 62.35 62.35 62.35 -0.41 0 5 +0
Dec15 141210 64.25 64.85 63.65 63.65 -0.46 530 11,875 -66
Mar16 141210 64.69 64.69 64.69 64.69 -0.39 2 117 +0
Total Volume and Open Interest 13,157 173,120 -1,600
Lumber(CME)
Jan15 141210 333.9 334.9 330.5 331.8 -2.1 587 2,837 -379
Mar15 141210 332.1 334.3 328.7 329.3 -4.3 317 1,952 +25
May15 141210 332.8 338.5 332.8 332.8 -5.2 0 51 +0
Jul15 141210 338.0 343.0 338.0 338.0 -4.8 0 3 +0
Total Volume and Open Interest 904 4,846 -354
Crude Oil(NYM)
Jan15 141210 63.33 63.43 60.43 60.94 -2.88 330,077 251,100 -25,821
Feb15 141210 63.41 63.60 60.61 61.16 -2.82 105,562 171,133 +19,989
Mar15 141210 63.55 63.67 60.84 61.42 -2.73 58,405 146,074 +8,752
Apr15 141210 63.50 63.78 61.10 61.70 -2.64 28,624 46,767 +41
May15 141210 64.06 64.06 61.42 61.99 -2.55 27,544 38,771 -706
Jun15 141210 64.22 64.34 61.55 62.25 -2.46 54,110 137,050 -2,419
Jul15 141210 64.44 64.44 61.85 62.45 -2.40 10,381 38,719 +847
Aug15 141210 64.13 64.13 62.17 62.66 -2.36 6,162 32,568 +958
Sep15 141210 64.74 64.74 62.32 62.92 -2.32 11,635 59,137 +757
Oct15 141210 64.97 64.97 62.47 63.18 -2.28 4,247 31,365 +929
Nov15 141210 64.82 64.82 63.11 63.49 -2.25 3,213 25,876 +299
Dec15 141210 65.60 65.68 63.08 63.82 -2.23 38,567 169,354 +3,274
Jan16 141210 65.10 65.10 63.54 64.05 -2.21 1,717 33,881 +1,032
Feb16 141210 65.07 65.27 64.30 64.30 -2.19 318 12,265 -84
Mar16 141210 65.22 65.42 64.56 64.56 -2.17 1,800 18,636 -364
Apr16 141210 64.81 64.81 64.81 64.81 -2.15 272 7,615 +115
Total Volume and Open Interest 701,564 1,440,814 +8,149
e-miNY Crude Oil(NYM)
Dec14 141119 74.225 75.375 73.925 74.575 -0.025 6,996 4,201 -573
Jan15 141210 63.350 63.425 60.450 60.950 -2.875 8,873 2,990 -91
Feb15 141210 63.400 63.600 60.650 61.150 -2.825 1,523 2,545 +401
Mar15 141210 63.800 63.800 60.975 61.425 -2.725 445 1,559 +9
Apr15 141210 63.200 63.250 61.275 61.700 -2.650 45 39 +3
May15 141210 62.975 62.975 61.775 62.000 -2.550 162 20 -6
Jun15 141210 63.725 63.725 61.825 62.250 -2.450 165 43 -22
Jul15 141210 62.000 62.450 62.000 62.450 -2.400 6 7 -1
Aug15 141210 62.950 62.950 62.650 62.650 -2.375 2 2 +1
Sep15 141210 63.150 63.225 62.925 62.925 -2.325 2 11 +2
Total Volume and Open Interest 11,240 7,354 +307
NY Harbor ULSD(NYM)
Jan15 141210 207.64 207.64 202.50 204.64 -3.76 70,373 93,344 -9,217
Feb15 141210 205.25 205.25 199.08 200.97 -5.34 35,973 61,974 +5,107
Mar15 141210 203.76 203.76 197.35 199.00 -5.76 26,241 55,356 +2,878
Apr15 141210 201.77 201.77 195.65 197.08 -6.04 13,246 33,975 +59
May15 141210 201.20 201.64 195.50 197.11 -6.25 6,624 16,671 +1,014
Jun15 141210 202.16 202.16 196.14 197.76 -6.38 7,458 33,412 -191
Jul15 141210 202.18 202.18 197.50 198.94 -6.43 1,683 8,114 -233
Aug15 141210 203.73 203.73 198.78 200.26 -6.42 1,337 6,196 +293
Sep15 141210 205.00 205.00 200.16 201.68 -6.44 1,824 8,393 +391
Oct15 141210 206.55 206.76 201.73 203.19 -6.51 1,135 4,260 +57
Nov15 141210 207.86 208.50 203.16 204.55 -6.62 994 3,945 +41
Dec15 141210 209.40 210.10 204.30 205.77 -6.71 2,274 24,026 +170
Jan16 141210 211.30 211.30 205.79 206.94 -6.70 636 3,862 +128
Feb16 141210 211.60 211.60 206.60 207.31 -6.61 368 1,467 +111
Total Volume and Open Interest 170,889 363,481 +974
RBOB Gasoline(NYM)
Jan15 141210 170.35 170.49 163.00 164.18 -8.18 64,279 101,376 -7,531
Feb15 141210 171.55 171.68 164.36 165.59 -8.01 29,920 54,369 +5,262
Mar15 141210 173.76 173.76 166.68 167.89 -7.81 16,835 44,641 +1,009
Apr15 141210 193.44 194.15 186.85 188.39 -7.34 8,907 35,601 +1,383
May15 141210 194.12 194.59 188.10 189.46 -7.17 6,361 23,434 +1,418
Jun15 141210 193.88 194.37 187.20 188.85 -6.92 6,137 21,823 +433
Jul15 141210 191.77 191.77 185.99 187.49 -6.86 1,475 7,461 +235
Aug15 141210 188.61 188.61 184.36 185.77 -6.80 1,521 4,941 +88
Sep15 141210 187.48 187.48 182.28 183.69 -6.70 1,909 11,311 +495
Oct15 141210 175.40 175.40 169.96 171.55 -6.66 950 10,004 +363
Total Volume and Open Interest 144,140 345,110 +6,081
e-miNY RBOB Gasoline(NYM)
Jan15 141210 164.20 164.20 164.18 164.20 -8.20 0 1 +0
Feb15 141210 165.60 165.60 165.59 165.60 -8.00      
Mar15 141210 167.90 167.90 167.89 167.90 -7.80      
Apr15 141210 188.40 188.40 188.39 188.40 -7.30      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jan15 141210 3.650 3.743 3.606 3.706 +0.054 159,077 204,666 -24,583
Feb15 141210 3.661 3.768 3.635 3.736 +0.055 51,060 118,639 +7,847
Mar15 141210 3.630 3.726 3.596 3.695 +0.055 62,333 148,802 +5,252
Apr15 141210 3.439 3.491 3.412 3.485 +0.041 42,871 100,398 -2,837
May15 141210 3.437 3.486 3.407 3.480 +0.039 17,925 70,925 +3,365
Jun15 141210 3.446 3.514 3.439 3.510 +0.038 3,204 31,534 +262
Jul15 141210 3.500 3.550 3.482 3.545 +0.038 3,101 27,999 +234
Aug15 141210 3.530 3.555 3.502 3.554 +0.038 2,796 26,115 -332
Sep15 141210 3.514 3.543 3.479 3.538 +0.036 1,311 18,964 +373
Oct15 141210 3.531 3.570 3.506 3.566 +0.035 8,519 47,881 -463
Nov15 141210 3.634 3.655 3.610 3.652 +0.035 1,872 26,165 +276
Dec15 141210 3.816 3.832 3.784 3.829 +0.033 1,441 25,343 +70
Jan16 141210 3.920 3.974 3.918 3.968 +0.033 2,763 24,257 -14
Feb16 141210 3.928 3.960 3.917 3.959 +0.032 346 5,455 +121
Mar16 141210 3.873 3.905 3.873 3.905 +0.032 878 12,214 +142
Apr16 141210 3.691 3.708 3.684 3.705 +0.017 662 10,970 -63
Total Volume and Open Interest 362,201 958,404 -8,818
Brent Crude Oil(ICE)
Jan15 141210 66.25 66.36 63.56 64.24 -2.60 191,666 196,587 -12,147
Feb15 141210 66.54 66.74 63.83 64.56 -2.66 137,142 273,334 -1,753
Mar15 141210 67.22 67.35 64.48 65.22 -2.66 72,787 211,006 +9,465
Apr15 141210 67.89 68.02 65.13 65.89 -2.64 27,185 71,690 +4,838
May15 141210 68.48 68.66 65.76 66.57 -2.61 21,081 57,254 -1,267
Jun15 141210 69.12 69.31 66.37 67.24 -2.58 48,368 133,354 +1,216
Jul15 141210 69.56 69.84 66.97 67.85 -2.57 10,071 47,339 -562
Aug15 141210 70.22 70.43 67.45 68.34 -2.57 7,101 37,625 +76
Sep15 141210 70.39 70.85 67.84 68.76 -2.57 9,687 44,870 +690
Oct15 141210 70.77 70.77 68.53 69.16 -2.57 1,894 27,056 -98
Nov15 141210 69.54 69.54 69.54 69.54 -2.57 2,579 24,451 -438
Dec15 141210 71.69 72.07 68.99 69.90 -2.56 36,804 130,879 +6,268
Jan16 141210 71.53 71.53 70.28 70.28 -2.54 1,758 27,208 -31
Feb16 141210 70.67 70.67 70.67 70.67 -2.54 1,309 13,676 +217
Total Volume and Open Interest 595,000 1,522,745 +7,302
Gas Oil(ICE)
Dec14 141210 599.75 600.75 575.75 581.75 -22.25 32,409 34,875 -8,961
Jan15 141210 599.75 600.75 577.50 582.00 -22.00 71,972 111,821 -4,235
Feb15 141210 608.75 612.75 591.25 595.75 -20.75 25,119 79,049 +5,007
Mar15 141210 614.25 614.25 593.75 598.00 -21.00 8,703 32,999 +1,786
Apr15 141210 616.25 616.50 597.50 600.50 -20.75 4,328 21,226 -91
May15 141210 620.00 620.00 598.75 603.50 -20.75 4,326 18,360 +1,074
Jun15 141210 621.00 623.00 601.50 606.00 -21.25 8,114 38,383 +143
Jul15 141210 624.75 624.75 606.75 609.75 -21.25 1,228 9,932 -102
Aug15 141210 629.75 629.75 610.75 613.75 -21.25 664 7,608 +194
Sep15 141210 633.25 633.25 614.50 617.50 -21.00 707 8,651 -104
Total Volume and Open Interest 164,720 425,982 -4,214
Ethanol(CBOT)
Jan15 141210 1.720 1.743 1.635 1.675 -0.035 166 2,114 +9
Feb15 141210 1.630 1.630 1.568 1.605 -0.035 69 872 +16
Mar15 141210 1.574 1.600 1.566 1.583 -0.035 28 816 +3
Apr15 141210 1.580 1.580 1.572 1.572 -0.033 64 597 -1
May15 141210 1.584 1.584 1.573 1.573 -0.028 18 393 -3
Jun15 141210 1.580 1.580 1.569 1.570 -0.026 20 280 -2
Jul15 141210 1.572 1.572 1.564 1.564 -0.026 20 171 +2
Aug15 141210 1.579 1.579 1.558 1.558 -0.026 159 134 +104
Total Volume and Open Interest 550 5,447 +134
WTI Crude Oil(ICE)
Jan15 141210 63.21 63.28 60.44 60.94 -2.88 53,595 62,805 -1,525
Feb15 141210 63.27 63.39 60.64 61.16 -2.82 29,962 44,350 +3,183
Mar15 141210 63.46 63.55 60.90 61.42 -2.73 14,130 49,414 +1,369
Apr15 141210 63.41 63.41 61.23 61.70 -2.64 4,861 11,093 -611
May15 141210 63.75 63.75 61.47 61.99 -2.55 4,619 10,465 +64
Jun15 141210 63.81 63.81 61.61 62.25 -2.46 10,842 54,243 +2,388
Jul15 141210 62.90 62.90 61.93 62.45 -2.40 2,425 6,472 +1,285
Aug15 141210 63.10 63.10 62.13 62.66 -2.36 993 3,343 +496
Sep15 141210 63.61 63.73 62.35 62.92 -2.32 881 14,287 +397
Oct15 141210 63.18 63.18 63.18 63.18 -2.28 225 2,754 -24
Nov15 141210 63.49 63.49 63.49 63.49 -2.25 161 6,492 +8
Dec15 141210 65.24 65.24 63.08 63.82 -2.23 9,438 82,941 +2,456
Jan16 141210 64.05 64.05 64.05 64.05 -2.21 218 7,106 +53
Feb16 141210 64.30 64.30 64.30 64.30 -2.19 199 698 -98
Mar16 141210 64.56 64.56 64.56 64.56 -2.17 48 1,993 +1
Apr16 141210 64.81 64.81 64.81 64.81 -2.15 6 2,466 +0
Total Volume and Open Interest 139,523 429,136 +9,820
US Dollar Index(ICE)
Dec14 141210 88.685 88.820 88.195 88.287 -0.405 45,090 72,357 -10,487
Mar15 141210 88.945 89.070 88.435 88.537 -0.403 15,841 24,614 +8,889
Jun15 141210 89.250 89.250 88.750 88.810 -0.405 609 762 +6
Total Volume and Open Interest 61,696 98,203 -1,458
Australian Dollar(CME)
Dec14 141210 82.88 83.46 82.61 82.91 -0.09 90,644 123,907 -2,446
Mar15 141210 82.34 82.90 82.06 82.36 -0.09 13,517 20,455 +7,384
Jun15 141210 81.87 81.87 81.87 81.87 -0.09 8 73 +6
Total Volume and Open Interest 104,170 144,508 +4,943
British Pound(CME)
Dec14 141210 156.69 157.19 156.47 157.04 +0.41 75,564 159,318 -12,867
Mar15 141210 156.58 157.08 156.37 156.93 +0.40 17,912 21,092 +9,245
Jun15 141210 156.60 156.81 156.60 156.81 +0.40 0 131 +0
Total Volume and Open Interest 93,476 180,599 -3,622
Canadian Dollar(CME)
Dec14 141210 87.37 87.44 86.93 87.03 -0.37 59,170 81,828 -3,872
Mar15 141210 87.17 87.25 86.75 86.84 -0.38 13,046 24,158 +5,564
Jun15 141210 86.88 86.88 86.58 86.66 -0.37 91 1,926 +52
Sep15 141210 86.55 86.55 86.42 86.50 -0.37 5 1,234 +2
Total Volume and Open Interest 72,314 109,739 +1,746
Japanese Yen(CME)
Dec14 141210 83.64 84.98 83.39 84.69 +1.01 215,354 208,906 -23,141
Mar15 141210 83.73 85.07 83.50 84.79 +1.00 61,801 71,434 +33,447
Jun15 141210 83.82 85.02 83.82 84.89 +1.00 219 412 +88
Total Volume and Open Interest 277,382 280,805 +10,400
Swiss Franc(CME)
Dec14 141210 102.96 103.49 102.86 103.39 +0.41 43,113 55,296 -1,106
Mar15 141210 103.12 103.61 102.98 103.50 +0.40 8,139 15,820 +7,047
Jun15 141210 103.23 103.65 103.14 103.63 +0.40 24 43 +14
Total Volume and Open Interest 51,277 71,190 +5,956
EuroFX(CME)
Dec14 141210 123.78 124.49 123.62 124.43 +0.65 209,860 407,498 -23,369
Mar15 141210 123.87 124.55 123.70 124.49 +0.63 43,624 60,134 +16,602
Jun15 141210 123.99 124.64 123.81 124.58 +0.61 178 1,398 +57
Total Volume and Open Interest 253,666 469,158 -6,711
Mexican Peso(CME)
Dec14 141210 692.75 694.62 685.88 686.50 -7.38 128,399 116,872 -17,060
Jan15 141210 685.25 685.25 685.25 685.25 -7.50      
Total Volume and Open Interest 208,499 221,545 +28,128
Brazilian Real(CME)
Jan15 141210 382.45 384.40 380.10 380.75 -2.40 580 33,005 -13
Feb15 141210 377.35 380.70 376.75 377.35 -2.45 1 20,205 +1
Mar15 141210 376.35 377.50 374.30 374.30 -2.40 43 1,207 +13
Apr15 141210 371.05 371.05 371.05 371.05 -2.15      
Total Volume and Open Interest 624 63,577 +1
30-Year T-Bonds(CBOT)
Dec14 141210 144~210 145~200 144~170 145~120 +0~250 12,472 18,117 -9,100
Mar15 141210 143~080 144~060 143~010 143~300 +0~250 301,332 856,067 +25,081
Jun15 141210 155~290 157~060 155~220 156~280 +1~060 123 1,165 +60
Total Volume and Open Interest 313,927 875,349 +16,041
10-Year T-Notes(CBOT)
Dec14 141210 127~030 127~240 127~030 127~200 +0~155 19,376 76,022 -9,140
Mar15 141210 126~205 127~070 126~160 127~030 +0~160 1,083,456 2,581,546 -30,790
Jun15 141210 126~030 126~030 125~190 126~030 +0~160      
Total Volume and Open Interest 1,102,832 2,657,568 -39,930
5-Year T-Notes(CBOT)
Dec14 141210 119~222 119~310 119~196 119~286 +0~090 18,380 45,494 -12,383
Mar15 141210 118~296 119~084 118~266 119~060 +0~096 604,741 1,815,847 +9,117
Jun15 141210 118~154 118~154 118~056 118~154 +0~096      
Total Volume and Open Interest 623,121 1,861,341 -3,266
2 Year T-Notes(CBOT)
Dec14 141210 109~232 109~262 109~230 109~260 +0~030 4,199 27,354 -1,850
Mar15 141210 109~096 109~132 109~084 109~124 +0~034 254,864 1,310,693 -5,134
Jun15 141210 109~044 109~044 109~010 109~044 +0~034      
Total Volume and Open Interest 259,063 1,338,047 -6,984
Eurodollars(CME)
Dec14 141210 99.762 99.762 99.757 99.760 -0.002 86,908 786,686 -7,719
Mar15 141210 99.715 99.725 99.710 99.720 +0.005 204,933 1,390,333 -9,809
Jun15 141210 99.550 99.580 99.545 99.570 +0.020 362,599 1,134,918 -5,170
Sep15 141210 99.345 99.385 99.330 99.375 +0.035 327,311 1,051,342 -40,632
Dec15 141210 99.090 99.145 99.075 99.135 +0.050 423,745 1,260,885 -27,568
Mar16 141210 98.845 98.905 98.820 98.890 +0.055 317,950 853,088 +22,097
Jun16 141210 98.595 98.665 98.565 98.645 +0.065 288,044 705,162 -5,086
Sep16 141210 98.345 98.420 98.315 98.405 +0.070 237,963 676,052 -13,846
Dec16 141210 98.125 98.205 98.100 98.190 +0.075 335,130 955,777 -445
Mar17 141210 97.950 98.035 97.925 98.020 +0.080 186,383 487,214 -15,987
Jun17 141210 97.790 97.880 97.770 97.865 +0.085 193,834 424,374 -971
Sep17 141210 97.670 97.755 97.645 97.745 +0.090 122,065 334,539 -3,982
Dec17 141210 97.550 97.645 97.535 97.635 +0.090 137,706 415,813 +4,831
Mar18 141210 97.470 97.565 97.455 97.555 +0.090 82,116 294,079 +3,244
Jun18 141210 97.400 97.490 97.385 97.480 +0.090 87,582 181,614 +343
Sep18 141210 97.325 97.425 97.320 97.415 +0.090 66,129 124,258 +3,122
Dec18 141210 97.265 97.355 97.250 97.345 +0.085 74,135 239,558 +4,170
Mar19 141210 97.215 97.305 97.205 97.295 +0.080 41,379 122,394 -1,207
Total Volume and Open Interest 3,649,654 11,728,929 -92,608
Ultra T-Bond(CBOT)
Dec14 141210 162~01 163~05 161~20 162~25 +1~02 3,643 24,553 -263
Mar15 141210 161~26 163~05 161~17 162~25 +1~02 69,233 542,825 +2,393
Jun15 141210 161~12 161~12 160~10 161~12 +1~02      
Total Volume and Open Interest 72,876 567,378 +2,130
30 Day Federal Funds(CBOT)
Dec14 141210 99.890 99.893 99.890 99.890 unch 672 61,229 +329
Jan15 141210 99.890 99.890 99.885 99.890 +0.005 611 51,319 -152
Feb15 141210 99.880 99.885 99.880 99.880 unch 1,166 63,297 +213
Mar15 141210 99.875 99.875 99.870 99.875 unch 2,789 71,664 +317
Apr15 141210 99.860 99.865 99.855 99.860 unch 7,546 72,503 +942
May15 141210 99.830 99.840 99.825 99.835 +0.005 7,171 94,947 -106
Total Volume and Open Interest 35,664 708,939 +4,449
3-Mth Euro-Yen(CME)
Dec14 141210 99.805 99.805 99.805 99.805 unch      
Mar15 141210 99.805 99.805 99.805 99.805 unch      
Jun15 141210 99.790 99.790 99.790 99.790 unch      
Sep15 141210 99.810 99.810 99.810 99.810 unch      
Dec15 141210 99.830 99.830 99.830 99.830 unch      
Mar16 141210 99.690 99.690 99.690 99.690 unch      
Jun16 141210 99.550 99.550 99.550 99.550 unch      
Sep16 141210 99.410 99.410 99.410 99.410 unch      
Dec16 141210 99.750 99.750 99.750 99.750 unch      
Mar17 141210 99.610 99.610 99.610 99.610 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar15 141210 99.81 99.81 99.81 99.81 unch      
Jun15 141210 99.81 99.81 99.81 99.81 unch 0 1 +0
Sep15 141210 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 141210 99.83 99.83 99.83 99.83 unch 0 33 +0
Mar16 141210 99.69 99.69 99.69 99.69 unch      
Jun16 141210 99.55 99.55 99.55 99.55 unch      
Sep16 141210 99.41 99.41 99.41 99.41 unch      
Dec16 141210 99.75 99.75 99.75 99.75 unch 0 4 +0
Total Volume and Open Interest 0 69 +0
Japanese Gov't Bonds(SGX)
Mar15 141210 147.11 147.31 147.09 147.15 +0.03 9,424 11,025 +4,725
Jun15 141210 146.58 146.58 146.58 146.58 +0.03      
Sep15 141210 146.01 146.01 146.01 146.01 +0.03      
Total Volume and Open Interest 19,298 22,756 -1,382
Euro-Bund(EUREX)
Dec14 141208 151.99 152.47 151.90 152.45 +0.52 1,180,893 207,237 -277,745
Mar15 141210 153.83 154.23 153.82 153.97 +0.06 622,808 1,108,861 +17,403
Jun15 141210 152.00 152.09 151.91 151.92 +0.04 35 592 +3
Total Volume and Open Interest 647,568 1,109,453 -23,499
Euro-Bobl(EUREX)
Dec14 141208 128.13 128.25 128.07 128.23 +0.12 791,783 148,329 -204,137
Mar15 141210 129.67 129.71 129.63 129.66 unch 412,634 844,794 +29,841
Jun15 141210 128.06 128.06 128.06 128.06 unch 0 40 +0
Total Volume and Open Interest 432,274 844,834 +9,550
3-Mth Euribor(EUREX)
Dec14 141210 99.915 99.915 99.915 99.915 unch 0 3,064 +0
Mar15 141210 99.905 99.905 99.905 99.905 -0.010 101 4,111 -89
Jun15 141210 99.910 99.910 99.910 99.910 -0.010 0 2,096 +0
Total Volume and Open Interest 131 50,370 -94
Long Gilt(LIFFE)
Dec14 141210 118~27 118~27 118~18 118~19 -0~07 7,148 20,513 -1,726
Mar15 141210 118~05 118~06 117~20 117~25 -0~07 139,768 498,016 +6,447
Total Volume and Open Interest 146,916 518,529 +4,721
3-Mth Short Sterling(LIFFE)
Dec14 141210 99.44 99.45 99.43 99.45 +0.01 17,681 375,748 -1,313
Mar15 141210 99.38 99.40 99.37 99.39 unch 37,761 392,471 -6,633
Jun15 141210 99.33 99.34 99.31 99.33 unch 38,324 474,987 -1,881
Sep15 141210 99.22 99.24 99.20 99.22 -0.01 63,516 364,754 +6,846
Dec15 141210 99.09 99.11 99.06 99.08 -0.01 74,878 336,002 -5,185
Mar16 141210 98.95 98.97 98.91 98.93 -0.01 55,750 255,532 +11,573
Total Volume and Open Interest 534,782 3,356,257 -24,968
3-Mth Euribor(LIFFE)
Dec14 141210 99.910 99.920 99.910 99.910 -0.005 45,865 432,456 -9,329
Mar15 141210 99.910 99.915 99.900 99.905 -0.010 51,354 406,013 -3,841
Jun15 141210 99.925 99.925 99.910 99.910 -0.010 24,858 348,119 -2,597
Total Volume and Open Interest 325,466 3,344,464 -27,144
3-Mth Aus T-Bills(SFE)
Dec14 141210 97.28 97.29 97.27 97.28 unch 13,283 75,029 -5,718
Mar15 141210 97.50 97.52 97.48 97.51 unch 40,036 228,621 -2,947
Jun15 141210 97.58 97.60 97.56 97.59 unch 44,611 225,803 +940
Sep15 141210 97.60 97.63 97.58 97.61 unch 20,682 161,957 -702
Dec15 141210 97.58 97.61 97.56 97.60 +0.01 19,534 110,708 +1,789
Mar16 141210 97.55 97.58 97.53 97.57 +0.02 8,977 68,930 +135
Jun16 141210 97.50 97.54 97.48 97.53 +0.03 6,294 38,108 +1,640
Sep16 141210 97.47 97.48 97.44 97.48 +0.03 3,265 27,638 -1,294
Dec16 141210 97.40 97.44 97.39 97.44 +0.04 2,358 8,640 +1,844
Mar17 141210 97.35 97.39 97.32 97.39 +0.05 644 4,277 +457
Total Volume and Open Interest 160,086 955,607 -3,454
10-Year Aus T-Bonds(SFE)
Dec14 141210 96.95 97.05 96.95 97.05 +0.10 91,612 723,543 +14,144
Mar15 141210 96.96 97.06 96.95 97.05 +0.10 8,523 11,976 +8,045
Total Volume and Open Interest 100,135 735,519 +22,189
3-Year Aus T-Bonds(SFE)
Dec14 141210 97.70 97.74 97.68 97.74 +0.04 130,521 670,176 -31,754
Mar15 141210 97.73 97.79 97.72 97.78 +0.04 14,546 20,988 +13,958
Total Volume and Open Interest 145,067 691,164 -17,796
Gold(CMX)
Dec14 141210 1231.2 1234.6 1226.6 1228.9 -2.6 183 1,935 -28
Feb15 141210 1231.2 1238.9 1225.2 1229.4 -2.6 107,505 230,922 -3,181
Apr15 141210 1232.4 1239.0 1226.3 1230.0 -2.6 4,665 45,903 +1,228
Jun15 141210 1232.0 1240.0 1227.0 1230.6 -2.7 2,651 32,943 -191
Aug15 141210 1234.0 1238.3 1228.3 1231.2 -2.7 1,085 9,108 -6
Oct15 141210 1232.0 1232.3 1232.0 1232.0 -2.7 313 2,807 +165
Dec15 141210 1232.4 1233.9 1230.1 1232.9 -2.7 520 21,031 +227
Feb16 141210 1234.9 1234.9 1234.0 1234.0 -2.7 1 2,405 -1
Apr16 141210 1235.3 1235.3 1235.3 1235.3 -2.7 0 265 +0
Jun16 141210 1240.8 1240.8 1236.8 1236.8 -2.7 6 4,517 +0
Aug16 141210 1238.6 1238.6 1238.6 1238.6 -2.7      
Oct16 141210 1240.6 1240.6 1240.6 1240.6 -2.7      
Total Volume and Open Interest 117,879 368,630 -1,490
Silver(CMX)
Dec14 141210 1702.5 1714.0 1701.0 1713.3 +5.2 223 587 -29
Mar15 141210 1712.5 1735.5 1695.0 1718.7 +5.3 24,599 101,454 -796
May15 141210 1707.5 1730.5 1701.0 1721.9 +5.1 1,079 10,383 -49
Jul15 141210 1730.5 1730.5 1703.5 1725.0 +5.0 482 6,919 -9
Sep15 141210 1728.0 1728.0 1728.0 1728.0 +4.9 37 3,037 +2
Dec15 141210 1717.5 1737.5 1717.5 1732.1 +4.9 682 13,427 +134
Mar16 141210 1737.0 1737.0 1737.0 1737.0 +4.7 22 378 +2
Total Volume and Open Interest 28,569 146,537 -823
Platinum(NYMEX)
Jan15 141210 1247.1 1254.6 1239.5 1242.6 -4.2 8,547 51,505 -1,362
Apr15 141210 1246.3 1255.9 1241.4 1244.4 -4.3 1,293 12,788 +760
Jul15 141210 1245.9 1245.9 1245.8 1245.9 -4.3 6 217 -1
Oct15 141210 1248.6 1248.6 1248.5 1248.6 -4.3 0 9 +0
Total Volume and Open Interest 9,848 64,524 -603
Palladium(NYMEX)
Dec14 141210 819.40 821.80 819.40 821.80 +9.70 0 115 +0
Mar15 141210 808.60 822.50 808.30 821.40 +9.80 2,599 31,201 +89
Jun15 141210 815.35 822.35 813.70 822.35 +9.80 16 349 +14
Total Volume and Open Interest 2,615 31,673 +103
Copper(CMX)
Dec14 141210 294.25 294.25 291.05 291.40 -3.25 361 2,071 -139
Mar15 141210 292.20 292.70 288.70 289.30 -3.45 34,272 120,171 -655
May15 141210 291.65 292.30 289.10 289.20 -3.45 2,712 19,894 +625
Jul15 141210 291.25 292.00 289.30 289.35 -3.50 250 5,517 +59
Sep15 141210 290.65 291.00 289.65 289.65 -3.50 45 4,901 +25
Total Volume and Open Interest 38,182 160,028 -81
DJIA Index(CBOT)
Dec14 141210 17786 17798 17530 17542 -238 41 11,386 -10
Mar15 141210 17473 17473 17473 17473 -238 5 88 +2
Jun15 141210 17387 17625 17387 17387 -238      
Sep15 141210 17297 17535 17297 17297 -238      
Total Volume and Open Interest 46 11,474 -8
E-mini DJIA Index(CBOT)
Dec14 141210 17779 17807 17500 17542 -238 134,648 135,116 -839
Mar15 141210 17711 17738 17432 17473 -238 4,089 6,206 +2,447
Jun15 141210 17421 17421 17387 17387 -238 6 28 +6
Sep15 141210 17297 17297 17297 17297 -238 0 2 +0
Total Volume and Open Interest 138,743 141,352 +1,614
S & P 500(CME)
Dec14 141210 2058.30 2059.90 2023.50 2026.40 -31.10 8,247 135,686 -655
Mar15 141210 2045.50 2046.50 2017.50 2019.40 -31.10 3,766 13,695 +2,741
Jun15 141210 2012.00 2012.00 2009.10 2012.00 -31.10 0 3,644 +0
Sep15 141210 2005.40 2005.40 2002.50 2005.40 -31.10 75 122 +54
Total Volume and Open Interest 12,088 153,162 +2,140
S & P 500 E-Mini(Globex)
Dec14 141210 2057.75 2060.00 2023.25 2026.50 -31.00 1,414,138 2,874,241 -33,966
Mar15 141210 2050.75 2053.00 2016.50 2019.50 -31.00 61,115 210,020 +31,432
Total Volume and Open Interest 1,475,775 3,087,987 -2,429
NASDAQ 100(CME)
Dec14 141210 4292.30 4298.00 4220.00 4227.00 -63.80 508 14,619 +160
Mar15 141210 4275.00 4290.00 4215.00 4222.30 -63.50 22 90 +10
Jun15 141210 4210.30 4210.30 4210.30 4210.30 -63.50      
Total Volume and Open Interest 530 14,709 +170
NASDAQ 100 E-Mini(Globex)
Dec14 141210 4290.80 4298.30 4219.00 4227.00 -63.80 320,418 372,509 +5,186
Mar15 141210 4284.30 4293.50 4214.50 4222.30 -63.50 4,286 6,420 +347
Total Volume and Open Interest 324,720 379,007 +5,544
S & P Midcap 400(CME)
Dec14 141210 1414.80 1414.80 1414.80 1414.80 -24.40 289 3,002 +217
Mar15 141210 1410.80 1410.80 1410.80 1410.80 -24.50 14 12 +12
Jun15 141210 1408.80 1408.80 1408.80 1408.80 -24.50      
Total Volume and Open Interest 303 3,014 +229
Volatility Index(CBOE)
Dec14 141210 14.90 17.45 14.75 17.40 +2.50 73,774 125,035 -4,509
Jan15 141210 16.10 17.80 16.03 17.75 +1.60 52,955 118,334 +6,322
Feb15 141210 16.80 18.10 16.77 18.10 +1.25 16,470 47,430 +1,513
Mar15 141210 17.25 18.35 17.22 18.35 +1.10 9,281 34,614 +490
Total Volume and Open Interest 163,721 380,942 +4,844
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec14 141210 17620 17640 17055 17165 -460 41,023 50,529 -17,300
Mar15 141210 17720 17745 17170 17280 -460 28,938 24,870 +17,245
Total Volume and Open Interest 69,961 75,399 -55
Nikkei 225(SGX)
Dec14 141210 17765 17790 17295 17435 -340 143,737 297,388 -5,282
Mar15 141210 17765 17780 17285 17465 -320 39,455 63,124 +34,687
Jun15 141210 17570 17570 17320 17320 -340 0 2,606 +0
Total Volume and Open Interest 183,249 374,347 +29,416
CAC 40(EURONEXT)
Dec14 141210 4293.0 4302.0 4192.0 4224.5 -36.5 68,497 270,600 -6,160
Jan15 141210 4294.5 4301.0 4194.5 4227.0 -36.5 127 10,569 +19
Feb15 141210 4306.0 4306.0 4200.5 4227.5 -36.5 1 4 -2
Total Volume and Open Interest 68,675 282,770 -6,120
Hang Seng Index(HKFE)
Dec14 141210 23488 23674 23270 23497 +4 52,186 103,615 -6,536
Jan15 141210 23459 23690 23293 23510 -4 612 3,293 +207
Total Volume and Open Interest 53,128 109,765 -6,192
DAX(EUREX)
Dec14 141210 9885.0 9914.0 9735.0 9814.5 -4.5 87,158 143,469 -1,565
Mar15 141210 9894.5 9921.0 9748.0 9825.0 -5.0 1,540 27,815 +32
Jun15 141210 9898.5 9908.0 9775.5 9841.0 -4.5 34 1,357 +8
Total Volume and Open Interest 88,732 172,641 -1,525
FT-SE 100(EURONEXT)
Dec14 141210 6547.00 6565.00 6464.50 6508.00 -34.50 74,009 589,450 -1,452
Mar15 141210 6489.00 6502.00 6410.00 6453.00 -35.00 2,748 38,025 +3,786
Jun15 141210 6396.00 6396.00 6396.00 6396.00 -35.00 0 104 +0
Total Volume and Open Interest 76,757 627,579 +2,334
SPI 200(SFE)
Dec14 141210 5282.0 5298.0 5221.0 5251.0 -33.0 31,954 230,243 +3,973
Mar15 141210 5241.0 5256.0 5182.0 5208.0 -34.0 278 3,730 +178
Jun15 141210 5204.0 5204.0 5204.0 5204.0 -34.0 22 2,790 +11
Total Volume and Open Interest 32,300 238,524 +4,160
FTSE MIB(ISE)
Dec14 141210 19475.00 19605.00 19145.00 19223.00 -184.00 19,798 47,902 -602
Mar15 141210 19510.00 19620.00 19185.00 19250.00 -184.00 451 3,270 +120
Jun15 141210 18895.00 18895.00 18895.00 18895.00 -184.00      
Total Volume and Open Interest 20,249 51,172 -482
KOSPI 200(KFE)
Dec14 141210 252.75 252.90 248.90 248.95 -4.15 117,635 109,311 -14,488
Mar15 141210 251.60 251.90 247.40 247.40 -4.55 5,934 31,990 +12,163
Jun15 141210 251.70 251.70 248.80 248.80 -4.55 29 1,303 +0
Total Volume and Open Interest 123,599 143,768 -2,304
GSCI(CME)
Dec14 141210 455.00 466.80 453.75 455.00 -11.70 2,398 6,800 -2,010
Jan15 141210 456.95 468.80 455.65 456.95 -11.75 2,259 4,347 +2,167
Feb15 141210 458.45 470.10 457.00 458.45 -11.55      
Total Volume and Open Interest 4,657 11,147 +157
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!!!