Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue December 23, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan15 141223 1036.50 1048.00 1033.25 1038.50 +0.25 83,810 120,253 -12,323
Mar15 141223 1044.75 1055.75 1040.75 1045.75 unch 59,818 257,289 +2,134
May15 141223 1052.50 1062.75 1048.50 1053.25 -0.25 16,584 98,956 +2,492
Jul15 141223 1055.50 1068.00 1053.75 1058.75 -1.00 8,897 83,781 +952
Aug15 141223 1055.75 1065.75 1053.75 1057.75 -1.00 361 4,967 +61
Sep15 141223 1037.50 1045.75 1034.25 1038.25 -1.25 69 1,712 +4
Nov15 141223 1021.00 1032.00 1019.00 1023.25 -0.75 4,803 95,643 +503
Jan16 141223 1025.50 1036.50 1024.00 1028.75 -0.50 43 1,623 +3
Mar16 141223 1030.00 1039.25 1029.75 1034.00 -0.75 21 894 +4
May16 141223 1041.00 1041.00 1033.25 1036.50 -0.50 2 356 +0
Jul16 141223 1041.50 1042.00 1041.50 1041.50 -0.50 0 318 +0
Aug16 141223 1041.25 1041.50 1041.25 1041.25 -0.25 0 28 +0
Sep16 141223 1025.50 1025.75 1025.50 1025.50 -0.25 0 14 +0
Nov16 141223 1008.25 1019.75 1008.25 1012.50 -1.25 32 2,166 +7
Total Volume and Open Interest 174,440 668,214 -6,163
Soybean Meal(CBOT)
Jan15 141223 368.40 372.30 366.60 371.30 +2.90 20,653 42,960 -6,685
Mar15 141223 356.80 360.40 355.10 358.30 +1.10 26,964 167,576 +4,205
May15 141223 351.10 353.90 348.90 350.90 -0.20 7,467 55,018 +493
Jul15 141223 349.40 352.00 346.90 348.80 -0.60 5,000 45,099 +504
Aug15 141223 346.10 350.80 346.10 347.50 -1.00 361 7,663 +13
Sep15 141223 343.90 348.40 343.90 345.30 -1.00 196 5,769 +33
Oct15 141223 339.50 341.90 338.60 339.40 -1.60 138 5,519 +29
Dec15 141223 337.70 340.90 336.90 338.10 -1.10 948 20,538 +98
Jan16 141223 340.40 340.70 337.30 338.50 -1.00 40 1,274 +26
Mar16 141223 342.10 342.10 338.90 339.90 -1.20 14 712 +5
Total Volume and Open Interest 61,799 352,544 -1,262
Soybean Oil(CBOT)
Jan15 141223 32.04 32.46 31.98 32.22 +0.18 30,992 43,423 -9,490
Mar15 141223 32.17 32.59 32.10 32.36 +0.19 39,172 160,999 +4,881
May15 141223 32.34 32.80 32.32 32.58 +0.19 8,462 50,073 +880
Jul15 141223 32.56 33.01 32.53 32.78 +0.19 5,255 44,392 +1,147
Aug15 141223 32.77 33.03 32.61 32.81 +0.20 640 7,345 +221
Sep15 141223 32.82 32.98 32.59 32.79 +0.20 279 6,302 -78
Oct15 141223 32.63 32.70 32.33 32.53 +0.20 271 6,024 +50
Dec15 141223 32.44 32.63 32.23 32.43 +0.20 1,280 30,485 +129
Jan16 141223 32.72 32.72 32.35 32.54 +0.19 6 1,604 -1
Mar16 141223 32.93 32.93 32.54 32.74 +0.20 13 1,224 +8
Total Volume and Open Interest 86,378 353,595 -2,253
Canola(WCE)
Jan15 141223 446.9 450.7 444.1 445.3 -0.2 5,436 9,493 -4,375
Mar15 141223 439.5 443.9 436.1 436.4 -3.1 12,120 77,568 +1,588
May15 141223 440.0 442.0 434.5 434.7 -3.7 1,491 22,166 +687
Jul15 141223 437.2 441.5 434.1 434.2 -4.1 828 10,041 -9
Nov15 141223 430.2 432.3 425.1 425.2 -6.5 820 10,101 +561
Total Volume and Open Interest 20,719 130,126 -1,548
Corn(CBOT)
Mar15 141223 411.00 415.75 410.50 414.00 +2.25 117,608 661,173 +1,342
May15 141223 419.75 424.00 419.00 422.50 +2.25 24,211 163,402 +2,507
Jul15 141223 426.50 430.25 425.50 428.50 +1.75 18,348 151,239 +1,803
Sep15 141223 428.25 432.50 428.25 431.25 +2.00 5,902 39,826 +1,212
Dec15 141223 434.00 438.00 433.75 437.00 +2.25 16,064 180,143 +2,042
Mar16 141223 442.25 446.00 442.25 445.25 +2.00 946 25,693 +170
May16 141223 448.00 451.75 448.00 451.00 +2.00 83 2,144 +8
Jul16 141223 452.00 455.50 452.00 455.00 +2.25 63 2,799 +9
Sep16 141223 443.00 443.00 441.25 442.25 +0.25 12 745 +0
Dec16 141223 432.50 434.75 432.50 434.25 +1.25 311 6,790 -125
Total Volume and Open Interest 183,583 1,234,521 +8,998
Wheat(CBOT)
Mar15 141223 625.00 637.00 621.00 635.50 +9.75 68,685 209,723 -611
May15 141223 626.75 640.00 624.00 638.50 +9.25 14,304 55,438 +1,090
Jul15 141223 629.75 640.50 625.00 639.00 +8.25 14,348 61,053 +758
Sep15 141223 633.75 646.00 633.75 645.75 +8.25 2,487 15,067 +328
Dec15 141223 642.50 655.00 640.50 653.75 +7.50 5,403 25,894 +487
Mar16 141223 654.00 656.75 649.25 656.50 +7.25 702 2,692 +380
Total Volume and Open Interest 105,938 370,501 +2,431
Wheat(KCBT)
Mar15 141223 657.25 667.50 652.75 664.75 +7.00 12,492 78,621 -972
May15 141223 660.25 672.50 658.75 669.75 +7.00 3,338 19,651 +69
Jul15 141223 663.00 676.25 663.00 674.25 +7.25 2,918 21,153 +221
Sep15 141223 674.00 684.75 674.00 683.50 +8.25 676 4,807 +136
Dec15 141223 684.00 695.25 684.00 694.75 +9.25 620 4,898 +155
Mar16 141223 700.00 700.00 691.00 700.00 +9.00 2 355 +1
Total Volume and Open Interest 20,047 129,705 -389
Wheat(MGE)
Mar15 141223 643.75 655.00 640.00 651.50 +6.50 7,134 39,434 -1,185
May15 141223 647.00 662.00 647.00 658.75 +7.75 1,641 11,962 +661
Jul15 141223 662.75 669.75 662.75 666.75 +8.25 740 7,547 +52
Sep15 141223 663.00 674.25 663.00 672.50 +9.00 181 4,618 +29
Dec15 141223 680.00 681.00 675.00 679.25 +7.50 309 4,019 +110
Total Volume and Open Interest 10,080 68,445 -320
Oats(CBOT)
Mar15 141223 309.00 315.00 308.75 309.00 -0.75 301 6,448 -136
May15 141223 313.00 314.75 311.50 311.50 -1.50 39 1,252 +8
Jul15 141223 314.50 315.50 314.50 314.50 -1.00 17 346 +12
Sep15 141223 312.50 312.50 312.00 312.50 +0.50 0 31 +0
Total Volume and Open Interest 361 8,190 -114
Rough Rice(CBOT)
Jan15 141223 12.16 12.27 12.10 12.19 +0.03 1,078 3,251 -276
Mar15 141223 12.38 12.51 12.34 12.41 +0.03 1,019 6,302 +399
May15 141223 12.65 12.74 12.65 12.69 +0.03 11 450 +1
Jul15 141223 12.82 12.85 12.82 12.85 +0.03 8 11 +4
Total Volume and Open Interest 2,116 10,039 +128
Live Cattle(CME)
Dec14 141223 162.100 162.100 160.325 161.850 unch 1,814 4,799 -997
Feb15 141223 160.950 161.185 159.075 160.600 -0.225 22,122 120,691 -2,081
Apr15 141223 160.300 160.485 158.500 159.630 -0.605 9,436 73,579 -207
Jun15 141223 153.035 153.200 151.325 152.380 -0.670 5,422 44,062 +474
Aug15 141223 151.435 151.600 150.185 150.685 -0.665 2,020 11,287 +220
Oct15 141223 152.750 152.900 151.435 151.650 -1.150 928 7,455 -152
Total Volume and Open Interest 42,070 268,056 -2,767
Feeder Cattle(CME)
Jan15 141223 220.700 220.750 216.600 217.130 -3.370 3,152 12,214 -628
Mar15 141223 219.000 219.235 215.150 215.285 -3.700 3,302 12,114 -7
Apr15 141223 219.285 219.435 215.600 215.950 -3.100 761 3,828 -64
May15 141223 219.500 219.750 215.950 216.285 -3.115 1,039 6,393 -110
Aug15 141223 220.600 220.600 217.000 217.500 -3.380 676 5,010 +70
Sep15 141223 220.330 220.380 216.450 216.485 -3.895 96 559 +17
Oct15 141223 219.450 220.000 216.330 216.330 -3.420 35 571 +3
Total Volume and Open Interest 9,071 40,743 -716
Lean Hogs(CME)
Feb15 141223 80.400 82.285 80.200 81.650 +1.400 9,705 96,442 -695
Apr15 141223 82.400 84.200 82.385 83.800 +1.250 4,585 51,768 +104
May15 141223 86.385 87.200 86.250 86.980 +0.980 37 1,210 +14
Jun15 141223 88.750 90.250 88.750 89.650 +0.570 3,321 33,241 +735
Jul15 141223 88.535 89.230 88.330 88.550 +0.370 374 10,462 -69
Aug15 141223 87.035 88.250 87.035 88.000 +0.270 371 8,230 +126
Oct15 141223 74.580 74.830 73.900 74.035 -0.415 194 3,864 +33
Dec15 141223 70.885 70.885 69.700 69.950 -0.435 45 2,400 -1
Total Volume and Open Interest 18,640 208,021 +249
Class III Milk(CME)
Dec14 141223 17.71 17.74 17.71 17.74 +0.03 418 5,012 -164
Jan15 141223 16.53 16.65 16.20 16.26 -0.52 867 5,597 +266
Feb15 141223 15.70 15.70 15.25 15.38 -0.45 399 5,062 +39
Mar15 141223 15.18 15.27 14.91 15.03 -0.33 297 4,626 +39
Apr15 141223 14.97 15.04 14.86 14.92 -0.15 206 3,953 +12
May15 141223 15.19 15.19 14.97 15.07 -0.21 125 3,804 -13
Jun15 141223 15.55 15.65 15.46 15.55 -0.10 122 3,539 +56
Jul15 141223 15.84 16.01 15.73 15.79 -0.05 87 2,718 +37
Aug15 141223 16.00 16.15 15.92 16.00 +0.01 86 2,687 +44
Sep15 141223 16.40 16.45 16.30 16.40 unch 84 2,574 +47
Oct15 141223 16.56 16.56 16.50 16.55 -0.01 86 2,159 +29
Nov15 141223 16.44 16.45 16.33 16.38 -0.06 96 2,009 +39
Dec15 141223 16.36 16.40 16.27 16.34 -0.02 66 1,806 +31
Total Volume and Open Interest 2,939 46,048 +462
Cocoa(ICE)
Mar15 141223 2974 2985 2954 2966 -20 13,096 92,092 +929
May15 141223 2958 2963 2934 2946 -18 5,143 46,961 -461
Jul15 141223 2929 2942 2919 2927 -18 1,119 18,822 +17
Sep15 141223 2913 2925 2902 2909 -18 676 12,929 -5
Dec15 141223 2894 2896 2875 2882 -16 175 9,281 +76
Mar16 141223 2870 2872 2859 2866 -17 1,249 6,362 +802
May16 141223 2862 2862 2862 2862 -15 2 1,256 -1
Total Volume and Open Interest 21,460 187,749 +1,357
Coffee "C"(ICE)
Mar15 141223 172.75 173.95 170.55 171.00 -1.15 8,427 85,593 -382
May15 141223 175.00 176.15 173.20 173.60 -1.15 1,722 27,194 +313
Jul15 141223 177.65 178.55 175.80 176.10 -1.10 548 15,284 +161
Sep15 141223 179.90 180.75 178.00 178.40 -1.05 419 10,700 +274
Dec15 141223 182.50 182.50 180.75 181.00 -0.95 154 8,008 -15
Mar16 141223 183.70 183.70 182.05 182.40 -0.90 99 1,944 +10
Total Volume and Open Interest 11,724 154,926 +379
Orange Juice(ICE)
Jan15 141223 141.85 142.30 140.60 140.75 -1.35 655 2,188 -257
Mar15 141223 140.15 140.90 139.10 139.15 -1.20 1,019 8,452 +328
May15 141223 141.50 141.90 140.90 140.90 -1.25 57 1,001 +47
Jul15 141223 142.70 142.70 142.70 142.70 -1.25 4 359 +4
Sep15 141223 144.95 144.95 144.95 144.95 -1.25 0 85 +0
Nov15 141223 146.45 146.45 146.45 146.45 -1.25 0 28 +0
Total Volume and Open Interest 1,735 12,125 +122
Sugar #11(ICE)
Mar15 141223 14.83 14.90 14.75 14.83 -0.03 24,895 442,171 +1,209
May15 141223 15.23 15.28 15.14 15.20 -0.03 6,098 145,806 -181
Jul15 141223 15.49 15.55 15.42 15.49 -0.02 5,531 105,199 -44
Oct15 141223 15.96 15.96 15.81 15.87 -0.01 2,433 68,111 +182
Mar16 141223 16.60 16.65 16.55 16.60 +0.01 660 33,264 +222
May16 141223 16.66 16.71 16.61 16.66 +0.01 218 7,903 -59
Jul16 141223 16.63 16.66 16.61 16.63 +0.02 96 10,343 -5
Oct16 141223 16.76 16.78 16.74 16.77 +0.02 4 9,628 +2
Total Volume and Open Interest 39,965 830,640 +1,341
London Cocoa(LCE)
Mar15 141223 1989 1996 1983 1991 unch 9,585 97,663 -1,088
May15 141223 1954 1963 1949 1957 +2 8,670 41,164 +1,237
Jul15 141223 1939 1950 1934 1942 +3 4,871 24,663 +3,076
Sep15 141223 1923 1932 1918 1927 +4 1,213 30,826 +90
Dec15 141223 1900 1911 1895 1906 +6 722 15,763 +84
Mar16 141223 1888 1895 1880 1893 +5 1,373 15,285 +666
May16 141223 1886 1886 1886 1886 +5 0 648 +0
Total Volume and Open Interest 26,434 226,037 +4,065
London Sugar(LCE)
Mar15 141223 389.60 391.70 389.00 390.70 +1.60 1,975 42,877 -82
May15 141223 399.00 400.70 398.20 399.90 +1.60 1,050 14,856 +336
Aug15 141223 411.70 411.70 410.00 411.30 +1.50 341 10,699 +74
Oct15 141223 418.30 418.80 417.90 418.80 +1.30 141 3,262 +22
Dec15 141223 427.70 428.20 427.70 428.20 +1.90 61 1,275 +3
Total Volume and Open Interest 3,607 76,289 +353
Cotton(ICE)
Mar15 141223 62.04 62.84 61.56 61.82 -0.22 7,590 122,312 +585
May15 141223 62.49 63.40 62.14 62.42 -0.07 2,493 31,170 +163
Jul15 141223 63.10 63.94 62.80 63.09 -0.01 988 10,798 +298
Oct15 141223 64.35 64.35 64.35 64.35 -0.01 0 5 +0
Dec15 141223 65.47 66.23 65.30 65.49 +0.11 286 12,439 +75
Mar16 141223 66.53 66.53 66.53 66.53 +0.14 5 193 +5
Total Volume and Open Interest 11,364 177,038 +1,128
Lumber(CME)
Jan15 141223 339.0 339.5 337.0 338.2 -0.9 374 1,123 -214
Mar15 141223 335.3 336.7 334.0 335.1 -0.2 328 2,562 +55
May15 141223 338.0 338.4 336.0 338.4 +0.5 1 98 +0
Jul15 141223 343.3 343.3 341.0 343.3 +0.5 0 2 +0
Total Volume and Open Interest 703 3,788 -159
Crude Oil(NYM)
Feb15 141223 55.39 57.56 55.06 57.12 +1.86 383,536 312,752 -3,450
Mar15 141223 55.95 57.91 55.44 57.48 +1.85 70,383 196,910 +1,463
Apr15 141223 56.43 58.27 55.85 57.87 +1.82 27,945 52,026 +378
May15 141223 56.77 58.67 56.38 58.29 +1.80 17,441 47,670 +736
Jun15 141223 57.10 59.10 56.73 58.69 +1.79 36,549 141,649 +283
Jul15 141223 57.60 59.35 57.12 59.04 +1.75 6,660 41,138 +318
Aug15 141223 58.58 59.78 57.64 59.45 +1.73 3,273 33,392 +599
Sep15 141223 58.96 60.27 58.28 59.93 +1.72 7,064 61,036 +788
Oct15 141223 59.30 60.77 58.57 60.42 +1.72 1,860 35,639 +123
Nov15 141223 59.48 61.30 59.07 60.94 +1.72 1,473 28,465 +1
Dec15 141223 59.98 61.84 59.60 61.46 +1.72 25,444 177,926 +1,121
Jan16 141223 60.97 62.19 60.26 61.86 +1.72 973 35,101 +106
Feb16 141223 62.27 62.27 62.27 62.27 +1.70 514 13,069 +153
Mar16 141223 62.40 62.95 61.72 62.69 +1.68 1,064 18,917 -191
Apr16 141223 63.11 63.11 63.11 63.11 +1.65 278 7,873 -37
May16 141223 63.54 63.54 63.54 63.54 +1.63 328 7,144 +102
Total Volume and Open Interest 604,756 1,430,911 -13,654
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 141223 55.425 57.550 55.075 57.125 +1.875 15,153 3,661 -149
Mar15 141223 56.050 57.875 55.450 57.475 +1.850 676 2,084 +0
Apr15 141223 56.900 58.250 56.500 57.875 +1.825 325 356 +128
May15 141223 57.800 58.650 56.850 58.300 +1.800 88 65 +10
Jun15 141223 58.000 59.000 57.200 58.700 +1.800 124 97 +1
Jul15 141223 58.375 59.325 57.550 59.050 +1.750 94 64 +36
Aug15 141223 57.900 59.725 57.900 59.450 +1.725 18 32 +6
Sep15 141223 58.375 60.125 58.375 59.925 +1.725 14 19 -6
Total Volume and Open Interest 16,548 6,573 +51
NY Harbor ULSD(NYM)
Jan15 141223 194.54 200.44 193.92 199.07 +3.93 38,118 32,004 -5,697
Feb15 141223 189.89 196.53 189.82 195.17 +3.88 54,920 92,471 +3,898
Mar15 141223 187.58 193.68 187.19 192.38 +3.93 20,906 63,471 -1,043
Apr15 141223 186.50 191.45 186.00 190.42 +3.85 13,261 35,490 +2,171
May15 141223 186.85 191.66 186.13 190.37 +3.83 5,955 19,375 +795
Jun15 141223 187.85 192.65 187.07 191.41 +3.90 8,200 32,896 -75
Jul15 141223 189.50 193.79 188.10 192.89 +3.94 1,715 8,001 -165
Aug15 141223 190.50 195.26 190.20 194.35 +3.96 1,094 7,022 +4
Sep15 141223 192.00 196.84 191.23 195.93 +3.94 1,037 8,598 +29
Oct15 141223 194.25 198.77 193.74 197.61 +3.91 521 4,849 -10
Nov15 141223 195.50 200.03 194.58 199.12 +3.86 992 4,408 -53
Dec15 141223 197.25 201.72 196.28 200.49 +3.83 3,189 28,019 +250
Jan16 141223 198.75 202.99 197.81 201.91 +3.84 299 4,119 +30
Feb16 141223 199.60 203.50 199.08 202.36 +3.84 151 1,700 +44
Total Volume and Open Interest 151,280 352,361 +494
RBOB Gasoline(NYM)
Jan15 141223 152.75 158.28 152.00 157.04 +3.54 32,958 47,867 -6,651
Feb15 141223 154.21 159.70 153.50 158.48 +3.63 37,796 91,507 +3,142
Mar15 141223 157.03 162.12 156.71 160.95 +3.77 10,696 54,078 -483
Apr15 141223 177.80 182.72 176.85 181.69 +3.84 8,225 39,585 -444
May15 141223 179.26 184.06 179.07 183.09 +3.88 8,339 28,670 +1,063
Jun15 141223 179.72 183.98 178.20 183.07 +3.96 6,612 26,359 +1,357
Jul15 141223 178.48 183.00 178.17 182.08 +4.02 2,321 8,645 +715
Aug15 141223 178.26 181.54 176.88 180.65 +4.08 1,105 6,000 -36
Sep15 141223 176.35 179.39 174.77 178.85 +4.17 1,733 15,556 +280
Oct15 141223 164.20 168.42 163.49 167.60 +4.34 1,147 11,435 +146
Total Volume and Open Interest 113,112 366,015 -451
e-miNY RBOB Gasoline(NYM)
Jan15 141223 157.00 157.00 157.00 157.00 +3.50 0 1 +0
Feb15 141223 158.50 158.50 158.48 158.50 +3.60      
Mar15 141223 161.00 161.00 160.95 161.00 +3.80      
Apr15 141223 181.70 181.70 181.69 181.70 +3.80      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jan15 141223 3.171 3.234 3.098 3.171 +0.027 120,014 49,453 -9,443
Feb15 141223 3.206 3.274 3.143 3.204 +0.024 75,455 158,683 +3,816
Mar15 141223 3.189 3.256 3.137 3.196 +0.028 48,636 204,474 +5,253
Apr15 141223 3.119 3.155 3.067 3.120 +0.031 41,975 98,011 +191
May15 141223 3.119 3.161 3.075 3.133 +0.036 16,575 83,022 +373
Jun15 141223 3.130 3.198 3.115 3.177 +0.040 7,945 32,171 -1,036
Jul15 141223 3.188 3.242 3.159 3.223 +0.042 4,411 30,923 +501
Aug15 141223 3.231 3.250 3.171 3.232 +0.040 2,897 26,147 +97
Sep15 141223 3.225 3.239 3.158 3.219 +0.042 2,879 21,943 +1,017
Oct15 141223 3.225 3.267 3.185 3.245 +0.042 9,065 47,203 -832
Nov15 141223 3.362 3.377 3.295 3.354 +0.041 2,387 27,210 -193
Dec15 141223 3.509 3.570 3.491 3.550 +0.039 2,303 25,845 +626
Jan16 141223 3.655 3.719 3.641 3.697 +0.037 6,423 31,158 +1,458
Feb16 141223 3.691 3.720 3.649 3.697 +0.037 404 5,940 +166
Mar16 141223 3.642 3.676 3.602 3.652 +0.036 1,869 11,461 -109
Apr16 141223 3.485 3.494 3.450 3.493 +0.036 445 10,991 -116
Total Volume and Open Interest 344,327 923,168 +2,161
Brent Crude Oil(ICE)
Feb15 141223 60.24 62.14 59.84 61.69 +1.58 222,067 296,085 -5,359
Mar15 141223 61.00 62.87 60.61 62.44 +1.56 76,264 267,069 +2,318
Apr15 141223 61.80 63.59 61.41 63.22 +1.55 27,191 92,329 +4,050
May15 141223 62.64 64.38 62.28 64.04 +1.54 15,045 57,964 +1,487
Jun15 141223 63.44 65.18 63.02 64.83 +1.55 42,002 146,624 +777
Jul15 141223 64.15 65.89 63.81 65.56 +1.56 6,835 53,577 +1,266
Aug15 141223 64.66 66.51 64.51 66.18 +1.60 4,819 38,683 +595
Sep15 141223 65.28 67.04 64.88 66.71 +1.64 7,504 50,283 +840
Oct15 141223 65.59 67.41 65.59 67.24 +1.66 2,392 28,285 +132
Nov15 141223 66.86 67.79 66.34 67.79 +1.68 2,237 25,425 +319
Dec15 141223 66.81 68.66 66.44 68.34 +1.69 38,608 140,155 +1,917
Jan16 141223 67.68 68.90 67.36 68.90 +1.71 2,707 28,414 +527
Feb16 141223 68.07 69.48 68.07 69.48 +1.72 2,210 15,544 +341
Mar16 141223 70.03 70.03 70.03 70.03 +1.74 2,181 16,849 +375
Total Volume and Open Interest 477,186 1,490,782 +11,482
Gas Oil(ICE)
Jan15 141223 548.75 563.50 546.00 550.50 +2.50 43,085 75,532 -7,877
Feb15 141223 557.25 573.00 555.75 561.00 +3.50 55,404 111,878 -63
Mar15 141223 565.00 575.75 558.75 564.00 +3.50 13,187 43,384 +1,724
Apr15 141223 565.00 577.75 562.50 567.00 +3.50 3,135 24,131 -18
May15 141223 568.50 581.25 565.25 570.50 +3.50 2,929 22,101 +384
Jun15 141223 572.25 586.00 569.00 574.50 +4.00 8,167 39,071 -1,667
Jul15 141223 576.00 590.00 573.50 579.25 +4.25 1,005 10,896 +66
Aug15 141223 581.00 594.75 578.50 584.00 +4.25 1,233 9,300 +170
Sep15 141223 585.25 597.75 583.25 588.50 +4.50 1,441 10,148 +55
Oct15 141223 590.00 604.25 587.75 593.00 +4.25 972 11,451 +387
Total Volume and Open Interest 136,922 427,426 -5,137
Ethanol(CBOT)
Jan15 141223 1.606 1.625 1.604 1.609 +0.002 488 1,077 -229
Feb15 141223 1.585 1.595 1.563 1.569 -0.006 383 1,729 +284
Mar15 141223 1.577 1.577 1.560 1.563 -0.006 116 830 +25
Apr15 141223 1.578 1.578 1.562 1.562 -0.006 14 588 +10
May15 141223 1.571 1.571 1.571 1.571 -0.006 0 524 +0
Jun15 141223 1.585 1.585 1.565 1.565 -0.015 0 357 +0
Jul15 141223 1.565 1.565 1.565 1.565 -0.015 0 186 +0
Aug15 141223 1.563 1.563 1.563 1.563 -0.015 0 227 +0
Total Volume and Open Interest 1,001 5,675 +90
WTI Crude Oil(ICE)
Feb15 141223 55.55 57.54 55.08 57.12 +1.86 53,978 71,138 +2,114
Mar15 141223 56.71 57.85 55.46 57.48 +1.85 22,057 62,222 -1,104
Apr15 141223 56.88 58.27 55.98 57.87 +1.82 11,614 17,512 +291
May15 141223 57.11 58.37 56.39 58.29 +1.80 4,613 11,231 +17
Jun15 141223 57.50 59.03 56.90 58.69 +1.79 9,431 53,755 +222
Jul15 141223 57.89 59.12 57.24 59.04 +1.75 2,548 11,204 +221
Aug15 141223 58.27 59.45 58.27 59.45 +1.73 1,155 4,888 +449
Sep15 141223 58.81 60.03 58.81 59.93 +1.72 981 15,589 +355
Oct15 141223 59.95 60.52 59.95 60.42 +1.72 318 3,580 +132
Nov15 141223 60.94 60.94 60.94 60.94 +1.72 209 6,342 +28
Dec15 141223 60.22 61.72 59.72 61.46 +1.72 6,867 85,532 +1,295
Jan16 141223 61.86 61.86 61.86 61.86 +1.72 144 6,964 -6
Feb16 141223 62.27 62.27 62.27 62.27 +1.70 98 740 +3
Mar16 141223 62.69 62.69 62.69 62.69 +1.68 62 2,193 +56
Apr16 141223 63.11 63.11 63.11 63.11 +1.65 247 2,721 +228
May16 141223 63.54 63.54 63.54 63.54 +1.63 401 2,256 +41
Total Volume and Open Interest 119,200 424,240 +4,411
US Dollar Index(ICE)
Mar15 141223 89.945 90.405 89.845 90.325 +0.375 28,393 88,363 +1,534
Jun15 141223 90.255 90.695 90.215 90.645 +0.390 93 1,233 +13
Sep15 141223 90.475 90.945 90.420 90.875 +0.393 4 675 +3
Total Volume and Open Interest 28,491 90,275 +1,551
Australian Dollar(CME)
Mar15 141223 80.75 80.97 80.41 80.48 -0.40 59,557 116,175 -3,198
Jun15 141223 80.43 80.43 79.97 79.99 -0.40 5 124 +1
Sep15 141223 79.54 79.54 79.54 79.54 -0.40 1 36 +1
Total Volume and Open Interest 59,563 116,357 -3,196
British Pound(CME)
Mar15 141223 155.76 155.99 154.76 155.10 -0.73 67,789 138,247 -1,224
Jun15 141223 155.57 155.71 154.86 154.98 -0.74 9 160 +1
Sep15 141223 154.90 154.90 154.90 154.90 -0.74 0 30 +0
Total Volume and Open Interest 67,798 138,481 -1,228
Canadian Dollar(CME)
Mar15 141223 85.80 86.07 85.56 85.93 +0.20 38,772 90,756 +275
Jun15 141223 85.67 85.87 85.41 85.75 +0.19 120 7,200 +43
Sep15 141223 85.24 85.58 85.24 85.58 +0.19 2 1,555 +1
Dec15 141223 85.30 85.51 85.30 85.46 +0.20 21 617 -2
Total Volume and Open Interest 38,915 100,167 +317
Japanese Yen(CME)
Mar15 141223 83.33 83.37 82.82 82.89 -0.53 134,628 223,395 -3,556
Jun15 141223 83.35 83.44 82.96 82.98 -0.53 427 1,970 +246
Sep15 141223 83.50 83.50 83.11 83.11 -0.54 7 36 +3
Total Volume and Open Interest 135,062 225,422 -3,307
Swiss Franc(CME)
Mar15 141223 101.78 101.93 101.31 101.42 -0.30 40,670 53,636 -767
Jun15 141223 102.13 102.13 101.58 101.64 -0.30 3 785 +1
Sep15 141223 102.00 102.00 101.88 101.88 -0.31 2 140 +0
Total Volume and Open Interest 40,675 54,593 -766
EuroFX(CME)
Mar15 141223 122.37 122.54 121.73 121.85 -0.45 168,084 370,860 -1,662
Jun15 141223 122.50 122.56 121.86 121.96 -0.45 522 2,482 +40
Sep15 141223 122.07 122.13 122.07 122.13 -0.45 14 150 +11
Total Volume and Open Interest 168,629 373,563 -1,618
Mexican Peso(CME)
Jan15 141223 678.12 678.12 678.12 678.12 -4.75      
Feb15 141223 677.12 677.12 677.12 677.12 -4.75      
Total Volume and Open Interest 31,052 132,543 -504
Brazilian Real(CME)
Jan15 141223 375.40 376.45 368.75 369.05 -6.30 1,194 33,376 -74
Feb15 141223 370.10 373.10 365.70 365.90 -6.30 662 20,741 +429
Mar15 141223 369.50 369.50 363.05 363.25 -6.25 33 1,083 -17
Apr15 141223 359.90 359.90 359.90 359.90 -6.30      
Total Volume and Open Interest 1,889 64,360 +338
30-Year T-Bonds(CBOT)
Mar15 141223 144~220 144~240 142~210 142~280 -1~230 246,876 886,130 +10,115
Jun15 141223 159~150 159~150 156~230 157~020 -2~060 19 1,064 +5
Sep15 141223 155~180 155~180 155~180 155~180 -2~060      
Total Volume and Open Interest 246,895 887,194 +6,945
10-Year T-Notes(CBOT)
Mar15 141223 126~230 126~255 125~290 126~000 -0~225 806,138 2,601,444 -8,545
Jun15 141223 125~080 125~305 125~080 125~080 -0~225 1 1 +1
Sep15 141223 124~265 125~170 124~265 124~265 -0~225      
Total Volume and Open Interest 806,139 2,601,445 -14,945
5-Year T-Notes(CBOT)
Dec14 141223 119~160 119~160 119~020 119~032 -0~100 2,388 5,580 -519
Mar15 141223 118~240 118~262 118~110 118~132 -0~106 460,914 1,848,051 +9,414
Jun15 141223 117~222 118~014 117~222 117~222 -0~112      
Total Volume and Open Interest 463,302 1,853,631 +8,895
2 Year T-Notes(CBOT)
Dec14 141223 109~212 109~212 109~186 109~192 -0~020 3,123 5,929 -1,479
Mar15 141223 109~080 109~086 109~052 109~062 -0~016 198,417 1,239,419 -29,600
Jun15 141223 108~256 109~000 108~256 108~256 -0~062      
Total Volume and Open Interest 201,540 1,245,348 -31,079
Eurodollars(CME)
Mar15 141223 99.710 99.720 99.705 99.715 +0.005 133,856 1,100,746 -15,417
Jun15 141223 99.540 99.555 99.520 99.550 +0.005 183,045 1,141,121 +14,182
Sep15 141223 99.315 99.330 99.290 99.320 -0.005 195,773 929,561 -2,943
Dec15 141223 99.055 99.070 99.020 99.045 -0.020 266,730 1,065,789 -8,617
Mar16 141223 98.790 98.810 98.745 98.765 -0.035 232,568 891,177 +23,049
Jun16 141223 98.545 98.555 98.485 98.500 -0.045 147,502 684,410 -4,397
Sep16 141223 98.305 98.325 98.240 98.255 -0.055 146,692 598,071 -231
Dec16 141223 98.090 98.115 98.025 98.040 -0.060 183,101 831,747 -9,853
Mar17 141223 97.930 97.950 97.855 97.865 -0.070 138,773 442,901 -797
Jun17 141223 97.775 97.800 97.695 97.710 -0.070 106,394 440,701 -1,679
Sep17 141223 97.655 97.680 97.570 97.585 -0.075 89,925 345,319 +7,513
Dec17 141223 97.545 97.570 97.460 97.475 -0.080 105,115 488,414 +2,560
Mar18 141223 97.475 97.500 97.385 97.400 -0.080 52,655 300,811 -3,335
Jun18 141223 97.410 97.430 97.310 97.330 -0.085 34,362 194,230 +305
Sep18 141223 97.360 97.375 97.250 97.270 -0.090 28,847 150,058 +1,366
Dec18 141223 97.300 97.315 97.185 97.210 -0.090 37,645 232,639 -310
Mar19 141223 97.260 97.275 97.140 97.165 -0.095 26,877 124,851 -2,744
Jun19 141223 97.220 97.235 97.095 97.120 -0.100 25,060 86,608 -3,263
Total Volume and Open Interest 2,202,242 10,323,470 +5,826
Ultra T-Bond(CBOT)
Dec14 141219 164~04 164~10 163~13 164~10 +0~29 1,738 2,716 -1,514
Mar15 141223 165~06 165~11 161~27 162~07 -2~26 61,909 528,901 +3,342
Jun15 141223 161~07 163~20 161~07 161~07 -2~13      
Total Volume and Open Interest 61,909 528,901 +1,942
30 Day Federal Funds(CBOT)
Dec14 141223 99.878 99.880 99.878 99.878 -0.002 1,475 62,181 -739
Jan15 141223 99.875 99.880 99.875 99.880 unch 436 53,122 -145
Feb15 141223 99.875 99.875 99.870 99.875 unch 1,630 63,653 +398
Mar15 141223 99.870 99.870 99.865 99.865 unch 1,136 72,700 +202
Apr15 141223 99.860 99.865 99.860 99.860 unch 4,311 72,788 -368
May15 141223 99.830 99.830 99.820 99.830 unch 7,212 96,547 +766
Total Volume and Open Interest 53,253 737,589 -1,910
3-Mth Euro-Yen(CME)
Mar15 141223 99.805 99.805 99.805 99.805 unch      
Jun15 141223 99.810 99.810 99.810 99.810 unch      
Sep15 141223 99.830 99.830 99.830 99.830 unch      
Dec15 141223 99.790 99.790 99.790 99.790 unch      
Mar16 141223 99.690 99.690 99.690 99.690 unch      
Jun16 141223 99.550 99.550 99.550 99.550 unch      
Sep16 141223 99.410 99.410 99.410 99.410 unch      
Dec16 141223 99.750 99.750 99.750 99.750 unch      
Mar17 141223 99.610 99.610 99.610 99.610 unch      
Jun17 141223 99.470 99.470 99.470 99.470 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar15 141223 99.81 99.81 99.81 99.81 unch      
Jun15 141223 99.81 99.81 99.81 99.81 unch 0 1 +0
Sep15 141223 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 141223 99.83 99.83 99.83 99.83 unch 0 33 +0
Mar16 141223 99.69 99.69 99.69 99.69 unch      
Jun16 141223 99.55 99.55 99.55 99.55 unch      
Sep16 141223 99.41 99.41 99.41 99.41 unch      
Dec16 141223 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 141223 147.74 147.78 147.66 147.68 -0.07 1,463 19,604 +121
Jun15 141223 147.18 147.18 147.18 147.18 unch      
Sep15 141223 146.61 146.61 146.61 146.61 unch      
Total Volume and Open Interest 1,463 19,604 +121
Euro-Bund(EUREX)
Mar15 141223 155.13 155.31 154.92 155.17 +0.12 353,954 1,121,207 +15,753
Jun15 141223 153.04 153.10 153.04 153.10 +0.13 70 628 -31
Sep15 141223 152.87 152.87 152.87 152.87 +0.12 0 1 +0
Total Volume and Open Interest 354,024 1,121,836 +15,722
Euro-Bobl(EUREX)
Mar15 141223 130.02 130.05 129.95 130.00 -0.02 208,208 842,216 +3,737
Jun15 141223 128.34 128.34 128.34 128.34 -0.02 0 39 +0
Sep15 141223 129.70 129.70 129.70 129.70 -0.02      
Total Volume and Open Interest 208,208 842,255 +3,737
3-Mth Euribor(EUREX)
Dec14 141215 99.918 99.918 99.918 99.918 -0.002 0 3,039 +0
Mar15 141223 99.915 99.915 99.915 99.915 unch 0 3,951 +0
Jun15 141223 99.935 99.935 99.935 99.935 unch 2 2,881 -2
Total Volume and Open Interest 74 57,596 +12
Long Gilt(LIFFE)
Dec14 141223 119~22 119~23 119~09 119~09 -0~10 581 15,476 -1,131
Mar15 141223 118~27 119~00 118~14 118~15 -0~10 111,755 400,236 -1,221
Total Volume and Open Interest 112,336 415,712 -2,352
3-Mth Short Sterling(LIFFE)
Mar15 141223 99.38 99.39 99.37 99.38 unch 29,803 386,063 -909
Jun15 141223 99.34 99.35 99.32 99.33 -0.01 26,066 475,346 +2,239
Sep15 141223 99.25 99.26 99.23 99.24 -0.02 38,467 397,836 +9,071
Dec15 141223 99.13 99.15 99.11 99.12 -0.02 38,253 311,092 -8,709
Mar16 141223 99.00 99.02 98.97 98.99 -0.02 30,259 275,479 -1,030
Jun16 141223 98.87 98.89 98.83 98.85 -0.02 34,614 200,155 +1,427
Total Volume and Open Interest 306,530 2,981,625 +8,642
3-Mth Euribor(LIFFE)
Mar15 141223 99.915 99.915 99.910 99.915 +0.005 65,339 407,930 -20,088
Jun15 141223 99.935 99.940 99.930 99.935 +0.005 41,979 321,429 -10,119
Sep15 141223 99.945 99.945 99.935 99.940 +0.005 44,015 338,798 -18,736
Total Volume and Open Interest 302,255 2,836,547 -46,309
3-Mth Aus T-Bills(SFE)
Mar15 141223 97.46 97.46 97.45 97.46 unch 16,444 224,001 -4,652
Jun15 141223 97.57 97.59 97.56 97.56 -0.02 21,415 228,136 -11,988
Sep15 141223 97.61 97.63 97.60 97.61 -0.01 12,941 165,644 -3,771
Dec15 141223 97.62 97.63 97.61 97.62 unch 12,164 112,745 +1,941
Mar16 141223 97.59 97.61 97.59 97.60 -0.01 9,576 77,231 +2,276
Jun16 141223 97.58 97.58 97.57 97.58 -0.01 6,514 46,987 +510
Sep16 141223 97.54 97.55 97.53 97.54 -0.01 2,751 29,175 +124
Dec16 141223 97.50 97.50 97.49 97.50 -0.01 3,343 17,189 -735
Mar17 141223 97.44 97.44 97.44 97.44 -0.01 89 4,022 +61
Jun17 141223 97.38 97.38 97.38 97.38 -0.01 250 3,202 +0
Total Volume and Open Interest 85,524 911,974 -16,225
10-Year Aus T-Bonds(SFE)
Mar15 141223 97.12 97.16 97.10 97.15 +0.03 67,378 618,438 -34,660
Jun15 141223 97.15 97.15 97.15 97.15 +0.03      
Total Volume and Open Interest 67,378 618,438 -34,660
3-Year Aus T-Bonds(SFE)
Mar15 141223 97.78 97.80 97.77 97.79 unch 88,654 622,331 -67,233
Jun15 141223 97.79 97.79 97.79 97.79 unch      
Total Volume and Open Interest 88,654 622,331 -67,233
Gold(CMX)
Dec14 141223 1179.3 1184.4 1174.9 1177.9 -1.8 96 584 -156
Feb15 141223 1176.1 1184.9 1172.4 1178.0 -1.8 73,333 223,967 +714
Apr15 141223 1176.1 1185.1 1173.4 1178.7 -1.8 1,997 55,217 -106
Jun15 141223 1178.3 1186.0 1174.0 1179.3 -1.8 374 35,013 +148
Aug15 141223 1177.6 1184.1 1174.5 1179.9 -1.7 93 9,763 +61
Oct15 141223 1176.6 1180.5 1175.2 1180.5 -1.7 16 3,348 +0
Dec15 141223 1182.0 1185.4 1176.0 1181.3 -1.7 527 22,336 +394
Feb16 141223 1182.4 1182.4 1182.4 1182.4 -1.7 0 2,402 +0
Apr16 141223 1184.7 1186.1 1178.6 1183.7 -1.7 0 516 +0
Jun16 141223 1185.2 1185.2 1185.2 1185.2 -1.6 27 4,593 +8
Aug16 141223 1187.1 1187.1 1187.1 1187.1 -1.5 1 1 +1
Oct16 141223 1189.2 1189.2 1189.2 1189.2 -1.4      
Total Volume and Open Interest 76,551 373,910 +1,076
Silver(CMX)
Dec14 141223 1558.0 1575.0 1552.5 1573.0 +8.1 2 101 +0
Mar15 141223 1567.5 1589.5 1556.0 1576.7 +7.9 22,629 99,875 -645
May15 141223 1570.0 1592.5 1559.5 1579.8 +7.9 252 11,143 +76
Jul15 141223 1578.5 1588.0 1573.0 1582.7 +7.9 53 7,897 +5
Sep15 141223 1586.0 1591.0 1576.0 1585.5 +7.9 13 4,455 +0
Dec15 141223 1581.5 1595.0 1569.0 1589.5 +8.0 183 14,611 +86
Mar16 141223 1594.2 1594.2 1594.2 1594.2 +8.2 20 526 +20
Total Volume and Open Interest 23,949 148,101 -995
Platinum(NYMEX)
Jan15 141223 1180.3 1194.4 1179.5 1191.7 +9.6 14,840 24,904 -7,505
Apr15 141223 1180.9 1195.4 1180.9 1192.8 +10.0 10,061 42,200 +7,382
Jul15 141223 1194.3 1196.4 1192.5 1194.3 +10.5 11 309 +7
Oct15 141223 1196.5 1196.5 1196.5 1196.5 +10.5 4 14 +1
Total Volume and Open Interest 24,918 67,434 -115
Palladium(NYMEX)
Dec14 141223 814.05 814.05 814.05 814.05 -1.20 10 101 -3
Mar15 141223 812.40 816.05 807.05 814.05 -1.20 3,117 31,411 +114
Jun15 141223 813.10 816.00 810.90 814.75 -1.25 5 422 +1
Total Volume and Open Interest 3,132 31,948 +112
Copper(CMX)
Dec14 141223 288.60 290.25 288.20 290.20 -0.15 189 473 -96
Mar15 141223 287.25 288.05 285.45 286.60 -0.65 31,829 108,892 -1,659
May15 141223 287.55 288.10 285.60 286.60 -0.70 2,426 23,003 +431
Jul15 141223 287.05 287.70 285.70 286.80 -0.70 721 5,452 -56
Sep15 141223 288.00 288.55 286.45 287.15 -0.70 618 5,751 +164
Total Volume and Open Interest 36,490 151,629 -1,248
DJIA Index(CBOT)
Mar15 141223 17918 18020 17898 17976 +79 915 3,951 +178
Jun15 141223 17855 17887 17855 17887 +74 0 60 +0
Sep15 141223 17797 17797 17723 17797 +74      
Dec15 141223 17707 17707 17633 17707 +74      
Total Volume and Open Interest 915 4,011 -9,998
E-mini DJIA Index(CBOT)
Dec14 141219 17786 17911 17755 17755 -31 38,339 62,017 -8,208
Mar15 141223 17903 18019 17893 17976 +79 166,032 108,078 -3,221
Jun15 141223 17841 17915 17841 17887 +74 31 141 +3
Sep15 141223 17842 17860 17797 17797 +74 2 4 +1
Total Volume and Open Interest 166,065 108,223 -52,966
S & P 500(CME)
Mar15 141223 2072.90 2084.20 2071.50 2078.90 +6.50 18,059 118,774 +2,747
Jun15 141223 2072.00 2075.20 2072.00 2072.00 +6.80 0 3,716 +0
Sep15 141223 2065.40 2068.60 2065.40 2065.40 +6.80 0 99 +0
Dec15 141223 2059.50 2062.70 2059.50 2059.50 +6.80 0 5 +0
Total Volume and Open Interest 18,059 122,594 +2,747
S & P 500 E-Mini(Globex)
Mar15 141223 2073.00 2084.50 2071.50 2079.00 +6.50 1,765,615 2,720,187 -47,460
Jun15 141223 2066.25 2077.25 2064.25 2072.00 +6.75 949 3,256 +50
Total Volume and Open Interest 1,766,592 2,724,165 -758,190
NASDAQ 100(CME)
Mar15 141223 4295.00 4311.30 4275.00 4278.00 -13.80 1,088 5,557 +604
Jun15 141223 4270.30 4270.30 4270.30 4270.30 -10.70      
Sep15 141223 4256.00 4256.00 4256.00 4256.00 -10.80      
Total Volume and Open Interest 1,088 5,557 +604
NASDAQ 100 E-Mini(Globex)
Mar15 141223 4292.80 4312.00 4274.80 4278.00 -13.80 290,155 344,646 -4,726
Jun15 141223 4284.50 4301.00 4268.00 4270.30 -10.70 20 166 +0
Total Volume and Open Interest 290,175 344,828 -114,586
S & P Midcap 400(CME)
Mar15 141223 1458.40 1458.40 1458.40 1458.40 +5.90 0 67 +0
Jun15 141223 1456.40 1456.40 1456.40 1456.40 +5.90      
Sep15 141223 1454.20 1454.20 1454.20 1454.20 +5.90      
Total Volume and Open Interest 0 67 +0
Volatility Index(CBOE)
Dec14 141217 23.10 23.20 21.75 22.30 -0.80 115,437 62,055 -10,519
Jan15 141223 16.35 16.42 15.90 15.92 -0.51 109,156 143,066 +2,327
Feb15 141223 16.95 17.02 16.65 16.72 -0.31 45,004 55,152 -519
Mar15 141223 17.35 17.37 17.10 17.27 -0.11 22,423 34,182 -443
Total Volume and Open Interest 209,612 298,862 +1,429
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar15 141223 17855 18000 17800 17935 +75 16,565 60,864 -325
Jun15 141223 17930 17930 17930 17930 +75 0 2 +0
Total Volume and Open Interest 16,565 60,866 -325
Nikkei 225(SGX)
Mar15 141223 17605 17830 17585 17740 +145 121,130 283,161 -2,177
Jun15 141223 17630 17645 17630 17645 +145 1 2,642 +0
Sep15 141223 17635 17635 17635 17635 +145 0 5 +0
Total Volume and Open Interest 122,118 298,015 -1,502
CAC 40(EURONEXT)
Jan15 141223 4274.5 4334.5 4265.0 4321.0 +60.0 152,908 241,410 +10,176
Feb15 141223 4285.0 4327.0 4275.0 4321.0 +61.0 11 38 +8
Mar15 141223 4273.0 4334.0 4273.0 4322.5 +61.0 428 9,341 -48
Total Volume and Open Interest 165,039 250,800 -99,139
Hang Seng Index(HKFE)
Dec14 141223 23454 23509 23285 23364 -86 60,123 93,640 -6,334
Jan15 141223 23471 23526 23300 23380 -92 10,409 16,796 +6,129
Total Volume and Open Interest 70,753 114,769 -145
DAX(EUREX)
Dec14 141219 9910.0 9922.5 9726.5 9751.5 -44.5 195,946 61,131 -20,667
Mar15 141223 9928.5 9949.0 9865.0 9930.0 +41.0 135,848 123,417 +6,020
Jun15 141223 9929.5 9964.5 9890.0 9946.5 +40.0 178 1,957 +14
Total Volume and Open Interest 151,624 125,374 -32,081
FT-SE 100(EURONEXT)
Mar15 141223 6550.50 6575.50 6536.00 6539.00 +11.00 132,036 556,664 -3,434
Jun15 141223 6481.00 6481.00 6481.00 6481.00 +11.00 5 409 +0
Sep15 141223 6434.50 6434.50 6434.50 6434.50 +11.00 5 5 +5
Total Volume and Open Interest 132,046 557,078 -85,082
SPI 200(SFE)
Mar15 141223 5405.0 5412.0 5329.0 5339.0 -70.0 37,432 205,299 -7,591
Jun15 141223 5334.0 5334.0 5334.0 5334.0 -70.0 96 2,667 -47
Sep15 141223 5282.0 5282.0 5282.0 5282.0 -70.0 292 1,920 +59
Total Volume and Open Interest 38,555 211,042 -128,489
FTSE MIB(ISE)
Mar15 141223 19135.00 19430.00 19065.00 19330.00 +220.00 38,666 44,958 +205
Jun15 141223 18970.00 18970.00 18970.00 18970.00 +646.00 7 7 +3
Sep15 141223 18883.00 18883.00 18883.00 18883.00 +646.00      
Total Volume and Open Interest 38,673 44,965 -20,152
KOSPI 200(KFE)
Mar15 141223 248.25 248.30 247.20 247.20 -0.60 152,246 108,575 -2,926
Jun15 141223 248.95 249.90 248.15 248.15 -0.70 240 1,588 +70
Sep15 141223 249.70 249.70 249.70 249.70 -0.60 0 736 +0
Total Volume and Open Interest 152,486 111,325 -2,856
GSCI(CME)
Jan15 141223 441.45 441.45 433.15 441.45 +8.20 148 10,809 +41
Feb15 141223 443.45 443.45 435.15 443.45 +8.20      
Mar15 141223 448.45 448.45 440.15 448.45 +8.20      
Total Volume and Open Interest 148 10,809 +41
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!!!