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 November 10, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov15 151110 875.00 875.25 859.25 864.50 -9.00 1,643 4,324 -936
Jan16 151110 866.00 868.50 850.00 855.50 -10.75 89,947 287,119 +682
Mar16 151110 866.75 869.25 850.50 855.50 -11.75 23,808 136,314 +996
May16 151110 871.00 874.00 855.75 860.50 -11.75 8,877 74,720 +980
Jul16 151110 877.00 879.00 861.00 866.00 -11.25 13,059 73,658 +1,570
Aug16 151110 877.50 878.25 861.25 866.50 -10.50 1,253 8,431 +308
Sep16 151110 873.50 874.50 857.75 863.75 -9.25 913 2,263 +114
Nov16 151110 874.00 876.00 859.25 866.25 -7.75 8,191 65,137 +886
Jan17 151110 879.00 879.75 865.00 872.00 -7.50 112 672 +67
Mar17 151110 876.25 876.25 871.25 876.25 -7.50 76 343 +23
May17 151110 880.00 880.00 875.25 880.00 -7.75 34 385 -19
Jul17 151110 885.25 885.25 880.50 885.25 -7.75 64 580 +4
Aug17 151110 882.25 882.25 882.25 882.25 -7.50 0 35 +0
Sep17 151110 875.75 875.75 875.75 875.75 -7.50 0 22 +0
Total Volume and Open Interest 148,104 654,859 +4,699
Soybean Meal(CBOT)
Dec15 151110 295.00 295.80 290.20 292.20 -2.80 46,119 121,379 -4,415
Jan16 151110 294.40 295.30 290.10 292.10 -2.40 21,136 82,448 +1,793
Mar16 151110 293.10 294.10 289.20 290.80 -2.40 16,376 68,536 +903
May16 151110 292.70 293.30 288.90 290.30 -2.30 5,655 51,324 +172
Jul16 151110 293.00 293.70 289.50 291.00 -2.00 5,086 41,248 -433
Aug16 151110 293.20 293.80 289.80 291.30 -1.90 1,005 11,253 -96
Sep16 151110 293.10 293.80 289.80 291.30 -1.80 912 10,724 +166
Oct16 151110 291.80 292.60 288.40 290.00 -1.80 909 8,397 +43
Dec16 151110 292.20 293.10 288.80 290.40 -1.80 1,687 21,434 +122
Jan17 151110 291.50 293.40 290.00 291.20 -1.80 247 1,205 +78
Total Volume and Open Interest 99,221 420,412 -1,648
Soybean Oil(CBOT)
Dec15 151110 27.77 27.90 27.05 27.27 -0.50 66,926 127,149 -2,947
Jan16 151110 28.03 28.17 27.36 27.57 -0.48 36,052 98,968 -255
Mar16 151110 28.26 28.41 27.59 27.80 -0.48 19,982 69,879 -1,428
May16 151110 28.49 28.61 27.82 28.02 -0.49 9,462 63,388 +393
Jul16 151110 28.71 28.82 28.01 28.23 -0.49 5,082 40,275 +902
Aug16 151110 28.80 28.90 28.09 28.31 -0.48 499 7,801 +50
Sep16 151110 28.85 28.94 28.16 28.36 -0.48 335 6,189 -29
Oct16 151110 28.85 28.86 28.27 28.37 -0.46 357 6,338 +75
Dec16 151110 28.90 28.97 28.19 28.44 -0.44 2,000 23,478 +566
Jan17 151110 28.52 28.68 28.52 28.68 -0.43 2 1,022 +0
Total Volume and Open Interest 140,697 446,213 -2,673
Canola(WCE)
Nov15 151110 460.6 460.6 460.6 460.6 -9.8 309 309 +0
Jan16 151110 477.8 478.1 466.0 468.0 -9.8 6,292 110,806 -502
Mar16 151110 482.9 483.6 472.1 474.2 -8.7 1,493 35,226 +709
May16 151110 485.8 485.8 475.0 477.2 -7.8 557 6,568 +77
Jul16 151110 487.1 487.1 477.5 479.8 -6.5 244 11,985 +66
Total Volume and Open Interest 8,935 170,689 +381
Corn(CBOT)
Dec15 151110 367.00 367.75 356.00 359.00 -7.75 218,103 550,478 -21,020
Mar16 151110 376.25 376.50 365.00 368.00 -8.00 115,242 386,290 +28,932
May16 151110 382.75 382.75 371.75 374.50 -8.00 31,003 132,947 +1,467
Jul16 151110 388.00 388.25 377.00 380.00 -7.50 23,077 133,002 +3,354
Sep16 151110 388.75 389.00 380.75 383.00 -6.25 15,117 64,286 +3,380
Dec16 151110 395.25 395.75 387.00 390.50 -4.50 13,152 108,593 +1,668
Mar17 151110 403.75 404.25 397.25 399.75 -4.75 498 3,830 -5
May17 151110 408.75 408.75 405.00 405.75 -4.75 205 1,435 -73
Jul17 151110 415.00 415.00 408.25 410.50 -3.75 95 1,785 +35
Sep17 151110 407.00 407.00 403.75 404.00 -3.25 19 761 +5
Total Volume and Open Interest 416,658 1,386,174 +17,803
Wheat(CBOT)
Dec15 151110 502.00 504.00 488.00 490.75 -11.00 91,783 157,627 -14,549
Mar16 151110 505.75 507.75 492.75 495.50 -10.00 64,292 127,443 +7,868
May16 151110 511.25 512.00 497.25 500.00 -9.75 11,421 32,709 +2,201
Jul16 151110 512.00 513.50 498.00 501.50 -9.25 11,030 43,522 +1,476
Sep16 151110 521.00 521.00 507.00 509.75 -9.00 1,089 7,134 +180
Dec16 151110 533.50 534.50 520.00 523.75 -8.75 2,557 12,072 +804
Total Volume and Open Interest 182,210 382,185 -1,990
Wheat(KCBT)
Dec15 151110 474.00 475.50 455.25 460.75 -13.25 18,441 90,413 -5,176
Mar16 151110 489.75 491.50 471.00 476.25 -13.50 12,647 57,974 +4,061
May16 151110 500.00 501.50 481.50 486.50 -13.75 2,243 14,974 -454
Jul16 151110 510.75 512.00 491.75 497.00 -13.75 2,883 26,724 +650
Sep16 151110 525.50 525.50 507.00 511.25 -13.50 479 4,616 +69
Dec16 151110 543.75 543.75 525.25 530.75 -12.00 717 6,796 +151
Total Volume and Open Interest 37,410 201,773 -699
Wheat(MGE)
Dec15 151110 504.25 507.50 493.25 497.50 -6.75 4,552 24,293 -961
Mar16 151110 518.00 519.00 504.50 508.25 -7.25 3,041 21,402 +1,029
May16 151110 527.00 530.25 515.50 519.25 -7.00 664 8,503 -4
Jul16 151110 540.50 540.50 527.00 530.00 -6.25 601 6,182 +177
Sep16 151110 547.50 550.00 538.00 541.00 -5.75 251 4,078 -63
Total Volume and Open Interest 9,229 66,079 +193
Oats(CBOT)
Dec15 151110 223.50 226.75 222.25 226.50 +2.50 356 6,977 -173
Mar16 151110 223.00 224.25 221.50 223.75 -1.00 321 4,291 +176
May16 151110 223.75 224.50 223.00 223.25 -2.75 144 427 +43
Jul16 151110 228.75 229.00 227.00 227.00 -2.00 162 132 +119
Total Volume and Open Interest 983 11,832 +165
Rough Rice(CBOT)
Nov15 151110 11.86 12.05 11.64 11.64 -0.16 10 19 -74
Jan16 151110 12.04 12.31 11.85 11.88 -0.18 283 9,282 +26
Mar16 151110 12.37 12.55 12.14 12.15 -0.17 45 1,604 -11
May16 151110 12.55 12.55 12.44 12.44 -0.13 6 542 +3
Total Volume and Open Interest 357 11,891 -50
Live Cattle(CME)
Dec15 151110 130.550 131.880 127.430 128.325 -3.610 36,521 105,543 -1,689
Feb16 151110 132.735 133.900 129.650 130.325 -3.825 23,505 69,463 +2,398
Apr16 151110 132.325 133.575 129.130 130.350 -3.280 11,806 49,848 +32
Jun16 151110 124.535 125.850 120.550 122.135 -2.915 5,195 28,974 +812
Aug16 151110 121.430 123.400 118.150 120.135 -2.465 1,530 6,079 +436
Oct16 151110 123.830 125.285 120.080 122.100 -2.480 690 3,788 -69
Total Volume and Open Interest 79,494 268,478 +1,938
Feeder Cattle(CME)
Nov15 151110 176.150 178.380 170.380 171.550 -5.580 2,357 4,787 -388
Jan16 151110 165.800 169.285 160.785 161.580 -5.955 5,627 16,304 +165
Mar16 151110 163.150 166.450 157.830 159.700 -4.880 2,296 6,240 -85
Apr16 151110 164.800 167.880 159.550 161.785 -4.515 965 2,425 +245
May16 151110 165.330 167.735 159.350 161.935 -4.165 817 2,832 +39
Aug16 151110 166.300 169.185 160.700 162.985 -4.000 392 1,691 +71
Sep16 151110 165.500 165.500 161.500 162.330 -3.405 69 98 +4
Total Volume and Open Interest 12,563 34,394 +68
Lean Hogs(CME)
Dec15 151110 53.735 54.900 52.800 53.550 -0.185 25,206 71,865 -4,289
Feb16 151110 56.485 57.500 54.650 55.150 -1.335 19,999 65,171 +3,765
Apr16 151110 62.300 63.400 60.900 61.350 -1.050 8,073 36,805 +606
May16 151110 69.430 69.480 67.830 68.300 -0.700 25 681 +0
Jun16 151110 72.750 73.600 71.500 72.430 -0.420 4,496 16,007 -133
Jul16 151110 73.680 74.300 72.200 73.350 -0.330 2,294 5,942 +982
Aug16 151110 73.535 74.035 72.250 72.950 -0.500 654 2,498 +50
Oct16 151110 63.580 63.800 62.130 62.430 -1.150 387 2,633 +168
Total Volume and Open Interest 61,341 205,220 +1,166
Class III Milk(CME)
Nov15 151110 15.47 15.55 15.45 15.46 -0.05 487 4,656 -12
Dec15 151110 15.32 15.40 15.17 15.18 -0.24 199 4,496 +15
Jan16 151110 15.17 15.22 15.11 15.17 -0.10 104 2,604 +36
Feb16 151110 15.16 15.20 15.06 15.11 -0.15 51 2,141 +21
Mar16 151110 15.45 15.45 15.30 15.36 -0.14 92 2,074 +61
Apr16 151110 15.82 15.85 15.63 15.71 -0.19 33 1,462 +20
May16 151110 16.24 16.24 16.00 16.04 -0.21 12 1,378 +10
Jun16 151110 16.50 16.50 16.34 16.35 -0.15 14 1,248 +10
Jul16 151110 16.78 16.78 16.70 16.73 -0.07 42 952 +29
Aug16 151110 16.89 16.89 16.81 16.85 -0.05 26 922 +25
Sep16 151110 16.98 16.98 16.89 16.89 -0.09 34 891 +21
Oct16 151110 16.83 16.87 16.80 16.81 -0.09 20 830 +18
Nov16 151110 16.68 16.70 16.66 16.67 -0.07 20 794 +18
Total Volume and Open Interest 1,177 25,289 +299
Cocoa(ICE)
Dec15 151110 3209 3282 3208 3268 +59 24,719 35,057 -9,186
Mar16 151110 3219 3288 3215 3279 +63 28,983 89,545 +7,709
May16 151110 3213 3280 3211 3272 +59 7,472 35,724 +1,625
Jul16 151110 3203 3265 3202 3257 +54 3,640 18,377 +364
Sep16 151110 3188 3249 3188 3239 +50 1,632 12,838 +87
Dec16 151110 3162 3214 3162 3208 +47 551 9,872 +71
Mar17 151110 3141 3189 3141 3186 +44 671 18,704 +2
Total Volume and Open Interest 67,844 226,895 +683
Coffee "C"(ICE)
Dec15 151110 118.25 118.55 115.75 116.30 -1.45 30,156 73,267 -3,766
Mar16 151110 121.60 122.10 119.30 119.70 -1.65 22,113 64,098 +3,724
May16 151110 124.00 124.25 121.60 122.00 -1.60 5,111 27,185 +462
Jul16 151110 126.00 126.30 123.70 124.10 -1.55 2,280 12,670 +517
Sep16 151110 127.95 128.25 125.75 126.05 -1.55 818 8,428 +86
Dec16 151110 131.10 131.10 128.70 128.95 -1.55 971 10,651 +383
Total Volume and Open Interest 61,993 201,584 +1,705
Orange Juice(ICE)
Nov15 151109 139.25 139.25 139.25 139.25 +0.90 34 363 -23
Jan16 151110 139.00 149.40 139.00 149.05 +9.65 1,491 9,475 +225
Mar16 151110 138.80 147.50 138.80 146.95 +9.45 210 2,846 +108
May16 151110 140.90 147.40 140.90 147.40 +10.00 146 814 +7
Jul16 151110 147.50 147.50 147.50 147.50 +9.20 46 290 +12
Sep16 151110 147.60 147.60 147.60 147.60 +9.20 12 47 +2
Total Volume and Open Interest 1,913 13,828 +346
Sugar #11(ICE)
Mar16 151110 14.05 14.87 13.97 14.71 +0.72 65,296 437,990 -1,735
May16 151110 13.72 14.48 13.66 14.36 +0.67 20,575 145,866 +3,056
Jul16 151110 13.50 14.22 13.46 14.12 +0.63 12,513 104,621 +3,365
Oct16 151110 13.60 14.25 13.54 14.15 +0.58 5,438 69,195 +361
Mar17 151110 14.04 14.67 14.01 14.57 +0.56 1,991 32,778 +873
May17 151110 13.90 14.51 13.90 14.41 +0.55 403 7,330 +38
Jul17 151110 13.75 14.34 13.75 14.24 +0.53 179 7,914 -8
Oct17 151110 13.78 14.34 13.78 14.25 +0.51 262 8,560 +151
Total Volume and Open Interest 106,908 820,856 +6,139
London Cocoa(LCE)
Dec15 151110 2200 2250 2200 2248 +42 5,411 71,863 -399
Mar16 151110 2196 2236 2190 2230 +35 12,797 82,532 +741
May16 151110 2184 2225 2180 2219 +34 3,078 27,711 +19
Jul16 151110 2174 2213 2174 2209 +33 4,574 37,244 -449
Sep16 151110 2163 2201 2163 2197 +32 2,111 33,598 +80
Dec16 151110 2128 2163 2127 2162 +31 2,439 15,973 -68
Mar17 151110 2107 2140 2107 2140 +30 840 25,866 +419
Total Volume and Open Interest 31,424 295,327 +418
London Sugar(LCE)
Mar16 151110 385.00 402.00 384.60 398.70 +14.10 10,095 36,794 -324
May16 151110 386.70 403.40 386.40 400.10 +13.40 2,304 14,410 +160
Aug16 151110 387.10 402.70 387.10 399.90 +12.80 703 7,325 +167
Oct16 151110 386.40 400.20 386.30 398.40 +11.60 99 3,611 +52
Dec16 151110 388.90 401.30 388.70 400.00 +11.90 19 1,461 +6
Total Volume and Open Interest 20,821 76,634 -2,694
Cotton(ICE)
Dec15 151110 61.94 62.91 61.61 61.93 +0.03 19,874 80,755 -7,092
Mar16 151110 62.27 63.00 61.82 61.99 -0.13 16,256 82,220 +5,278
May16 151110 63.16 63.67 62.57 62.75 -0.12 2,089 15,654 +1,398
Jul16 151110 63.68 64.08 62.97 63.19 -0.10 373 7,876 +102
Oct16 151110 63.24 63.24 63.24 63.24 -0.10 0 3 +0
Dec16 151110 63.50 63.82 63.00 63.17 -0.06 118 7,717 -3
Total Volume and Open Interest 38,712 194,650 -315
Lumber(CME)
Nov15 151110 251.3 254.8 250.6 254.0 +2.0 115 214 -91
Jan16 151110 247.0 250.7 244.1 249.0 +3.7 248 3,053 +43
Mar16 151110 250.8 253.0 248.1 251.2 +2.5 20 635 +13
May16 151110 259.3 259.3 257.1 259.3 +1.5 0 26 +0
Total Volume and Open Interest 385 3,932 -33
Crude Oil(NYM)
Dec15 151110 44.10 44.76 43.57 44.21 +0.34 448,133 400,803 -43,563
Jan16 151110 45.34 45.93 44.81 45.44 +0.32 190,627 302,907 +33,545
Feb16 151110 46.26 46.79 45.74 46.36 +0.31 56,264 109,090 +2,344
Mar16 151110 47.04 47.51 46.50 47.13 +0.29 41,542 150,438 +2,041
Apr16 151110 47.69 48.10 47.17 47.76 +0.27 22,080 49,711 +1,193
May16 151110 48.24 48.60 47.66 48.27 +0.26 17,059 39,433 -1,186
Jun16 151110 48.57 49.02 48.07 48.67 +0.25 28,174 112,896 +998
Jul16 151110 48.92 49.30 48.61 49.01 +0.24 5,083 30,224 +605
Aug16 151110 49.04 49.54 48.75 49.33 +0.24 1,766 25,057 +5
Sep16 151110 49.61 49.92 49.24 49.66 +0.24 2,473 52,545 +239
Oct16 151110 49.79 50.22 49.79 50.00 +0.24 702 25,621 +155
Nov16 151110 49.90 50.48 49.90 50.38 +0.24 876 21,842 +0
Dec16 151110 50.69 51.03 50.18 50.78 +0.24 18,569 150,413 +1,524
Jan17 151110 51.06 51.14 50.65 51.06 +0.24 167 19,045 -12
Feb17 151110 51.32 51.32 51.32 51.32 +0.24 57 9,230 -9
Mar17 151110 51.57 51.62 51.17 51.57 +0.23 160 9,159 +1
Total Volume and Open Interest 843,692 1,667,451 +1,184
e-miNY Crude Oil(NYM)
Dec15 151110 44.100 44.775 43.575 44.200 +0.325 5,895 2,833 +81
Jan16 151110 45.400 45.900 44.775 45.450 +0.325 527 630 +147
Feb16 151110 46.300 46.750 45.775 46.350 +0.300 304 341 +78
Mar16 151110 47.100 47.300 46.750 47.125 +0.275 65 124 +46
Apr16 151110 47.750 47.750 47.750 47.750 +0.250 18 51 +2
May16 151110 48.275 48.275 48.275 48.275 +0.275 8 14 +8
Jun16 151110 48.525 48.675 48.525 48.675 +0.250 0 34 +0
Jul16 151110 49.000 49.000 49.000 49.000 +0.225 0 4 +0
Aug16 151110 49.325 49.325 49.325 49.325 +0.225 0 2 +0
Sep16 151110 49.900 49.900 49.500 49.650 +0.225 0 2 +0
Total Volume and Open Interest 6,819 4,201 +364
NY Harbor ULSD(NYM)
Dec15 151110 147.95 150.11 146.82 148.65 +0.91 65,459 80,808 -2,255
Jan16 151110 149.81 152.00 148.99 150.58 +0.73 39,624 84,315 +9,553
Feb16 151110 151.84 153.63 150.80 152.35 +0.72 17,278 44,066 +622
Mar16 151110 152.80 154.45 151.79 153.32 +0.71 14,248 36,668 -1,506
Apr16 151110 153.26 154.65 152.25 153.63 +0.71 6,925 23,410 +428
May16 151110 154.20 155.41 153.21 154.64 +0.73 4,976 12,930 -68
Jun16 151110 155.37 156.91 154.39 155.88 +0.74 8,501 26,486 -1,394
Jul16 151110 156.79 158.00 156.11 157.41 +0.74 850 7,352 +91
Aug16 151110 157.70 159.89 157.70 158.93 +0.74 569 5,487 -77
Sep16 151110 161.52 161.52 159.31 160.62 +0.74 697 6,171 +207
Oct16 151110 162.43 162.81 162.06 162.58 +0.73 265 3,819 -28
Nov16 151110 164.40 165.24 163.22 164.48 +0.71 258 3,560 -19
Dec16 151110 165.52 167.31 164.77 166.28 +0.69 1,227 24,404 +53
Jan17 151110 168.03 168.03 168.03 168.03 +0.69 23 1,756 +3
Total Volume and Open Interest 160,918 367,399 +5,613
RBOB Gasoline(NYM)
Dec15 151110 137.44 138.46 135.02 136.18 -0.87 63,001 92,987 -5,419
Jan16 151110 136.04 136.65 133.47 134.55 -0.94 41,698 92,590 +10,570
Feb16 151110 136.94 137.68 134.75 135.60 -0.97 13,675 33,221 +1,299
Mar16 151110 139.81 140.52 137.50 138.52 -0.92 9,724 32,250 -195
Apr16 151110 160.49 161.92 159.10 160.11 -0.80 5,003 22,266 +141
May16 151110 162.40 163.43 161.19 161.69 -0.59 3,862 16,499 -411
Jun16 151110 162.08 163.27 160.70 161.64 -0.42 5,836 17,694 -608
Jul16 151110 160.85 162.24 160.35 160.78 -0.29 1,857 9,847 -357
Aug16 151110 159.59 160.25 158.62 159.30 -0.17 1,060 6,883 +256
Sep16 151110 156.47 157.41 156.26 157.03 -0.08 1,242 9,800 -103
Total Volume and Open Interest 150,104 356,786 +5,434
e-miNY RBOB Gasoline(NYM)
Dec15 151110 136.18 136.18 136.18 136.18 -0.87 0 1 +0
Jan16 151110 134.55 134.55 134.55 134.55 -0.94      
Feb16 151110 135.60 135.60 135.60 135.60 -0.97      
Mar16 151110 138.52 138.52 138.52 138.52 -0.92      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Dec15 151110 2.305 2.364 2.292 2.320 +0.020 182,939 253,091 -19,947
Jan16 151110 2.460 2.507 2.441 2.484 +0.035 101,247 262,791 +6,288
Feb16 151110 2.491 2.535 2.473 2.514 +0.034 23,651 66,305 +611
Mar16 151110 2.490 2.534 2.472 2.514 +0.035 34,273 109,844 -527
Apr16 151110 2.458 2.495 2.441 2.484 +0.038 26,689 89,244 +218
May16 151110 2.488 2.525 2.471 2.519 +0.041 8,836 36,545 -482
Jun16 151110 2.543 2.572 2.516 2.565 +0.041 2,674 27,693 +287
Jul16 151110 2.585 2.618 2.564 2.613 +0.041 2,644 21,387 -115
Aug16 151110 2.601 2.631 2.579 2.629 +0.041 1,605 19,140 -253
Sep16 151110 2.591 2.633 2.589 2.630 +0.039 1,144 18,337 +372
Oct16 151110 2.633 2.657 2.607 2.653 +0.039 3,385 29,288 +707
Nov16 151110 2.711 2.734 2.698 2.729 +0.033 1,523 13,096 +547
Dec16 151110 2.864 2.885 2.851 2.883 +0.030 1,270 13,684 +619
Jan17 151110 2.971 2.996 2.960 2.992 +0.030 517 16,314 +61
Feb17 151110 2.973 2.985 2.973 2.985 +0.031 88 3,748 +32
Mar17 151110 2.929 2.939 2.920 2.939 +0.035 112 7,910 +16
Total Volume and Open Interest 392,783 1,030,573 -11,596
Brent Crude Oil(ICE)
Dec15 151110 47.32 47.86 46.96 47.44 +0.25 245,485 291,324 -50,395
Jan16 151110 48.05 48.53 47.67 48.10 +0.18 218,226 425,975 +12,438
Feb16 151110 48.82 49.31 48.45 48.89 +0.17 81,202 209,278 +13,290
Mar16 151110 49.48 49.95 49.10 49.54 +0.19 55,880 237,352 +6,476
Apr16 151110 50.30 50.74 49.91 50.36 +0.20 20,345 121,540 +2,349
May16 151110 51.04 51.50 50.67 51.13 +0.20 14,355 70,993 +82
Jun16 151110 51.72 52.18 51.35 51.82 +0.21 32,303 153,350 +2,315
Jul16 151110 52.43 52.75 51.94 52.40 +0.20 4,522 41,137 -861
Aug16 151110 52.95 53.26 52.46 52.92 +0.20 2,247 37,248 -258
Sep16 151110 53.35 53.43 53.35 53.43 +0.19 4,864 40,175 +856
Oct16 151110 54.63 54.63 53.65 53.90 +0.19 842 27,274 +79
Nov16 151110 55.06 55.06 54.20 54.35 +0.17 736 22,560 +64
Dec16 151110 54.76 55.12 54.36 54.81 +0.17 19,521 175,304 +1,386
Jan17 151110 55.69 55.69 55.24 55.24 +0.16 410 20,365 +64
Total Volume and Open Interest 712,768 2,176,571 -10,815
Gas Oil(ICE)
Nov15 151110 447.50 453.00 443.25 449.75 +1.75 30,233 59,232 -7,929
Dec15 151110 450.00 456.00 446.25 452.75 +1.75 103,928 147,236 -2,702
Jan16 151110 455.25 460.50 451.50 457.25 +1.50 55,315 102,737 +9,818
Feb16 151110 459.75 464.25 456.00 461.50 +1.50 18,931 55,763 +1,110
Mar16 151110 463.75 467.50 460.25 465.50 +1.50 14,359 49,379 +893
Apr16 151110 468.25 472.00 465.50 470.00 +1.50 6,697 29,919 +212
May16 151110 472.75 476.75 470.00 474.75 +1.75 4,626 22,687 +291
Jun16 151110 476.50 481.00 474.00 478.75 +2.00 11,252 43,597 +518
Jul16 151110 481.50 484.00 479.25 483.75 +2.00 1,916 16,081 +277
Aug16 151110 484.50 490.25 484.00 488.75 +2.00 1,643 10,851 +64
Total Volume and Open Interest 259,787 717,044 +3,521
Ethanol(CBOT)
Dec15 151110 1.510 1.515 1.483 1.490 -0.019 224 2,338 -164
Jan16 151110 1.475 1.480 1.472 1.480 -0.015 84 1,160 +15
Feb16 151110 1.480 1.480 1.480 1.480 -0.015 18 450 +4
Mar16 151110 1.496 1.496 1.496 1.496 -0.015 20 523 +7
Apr16 151110 1.513 1.513 1.513 1.513 -0.015 23 467 +1
May16 151110 1.515 1.515 1.515 1.515 -0.015 2 142 +0
Jun16 151110 1.511 1.511 1.505 1.505 -0.015 0 217 +0
Jul16 151110 1.497 1.497 1.497 1.497 -0.015 0 51 +0
Total Volume and Open Interest 451 5,564 -57
WTI Crude Oil(ICE)
Dec15 151110 44.07 44.75 43.58 44.21 +0.34 61,886 102,899 -9,557
Jan16 151110 45.31 45.89 44.81 45.44 +0.32 48,305 69,503 +2,737
Feb16 151110 46.21 46.76 45.75 46.36 +0.31 14,858 25,037 +1,320
Mar16 151110 46.97 47.55 46.52 47.13 +0.29 10,370 40,718 +1,263
Apr16 151110 47.53 48.12 47.16 47.76 +0.27 5,526 9,342 +623
May16 151110 48.04 48.47 47.68 48.27 +0.26 1,661 7,118 +205
Jun16 151110 48.38 48.82 48.09 48.67 +0.25 3,816 35,195 -629
Jul16 151110 48.90 49.01 48.90 49.01 +0.24 391 3,147 -52
Aug16 151110 49.33 49.33 49.33 49.33 +0.24 223 5,096 +78
Sep16 151110 49.66 49.66 49.66 49.66 +0.24 202 8,864 +4
Oct16 151110 50.00 50.00 50.00 50.00 +0.24 34 3,425 +8
Nov16 151110 50.38 50.38 50.38 50.38 +0.24 35 6,785 -1
Dec16 151110 50.49 50.91 50.20 50.78 +0.24 3,334 48,781 -399
Jan17 151110 51.06 51.06 51.06 51.06 +0.24 10 3,937 +0
Feb17 151110 51.32 51.32 51.32 51.32 +0.24 1 1,128 -1
Mar17 151110 51.57 51.57 51.57 51.57 +0.23 3 2,571 +0
Total Volume and Open Interest 152,133 423,826 -4,747
US Dollar Index(ICE)
Dec15 151110 99.100 99.600 99.050 99.390 +0.315 49,527 80,171 +2,957
Mar16 151110 99.285 99.790 99.260 99.585 +0.315 1,320 3,636 +450
Jun16 151110 99.725 99.910 99.700 99.740 +0.315 13 217 +3
Total Volume and Open Interest 50,871 84,103 +3,418
Australian Dollar(CME)
Dec15 151110 70.30 70.51 70.03 70.06 -0.27 120,756 150,013 +6,436
Mar16 151110 70.10 70.19 69.73 69.75 -0.27 278 729 +34
Jun16 151110 69.48 69.48 69.48 69.48 -0.27 1 38 +0
Total Volume and Open Interest 121,035 150,787 +6,470
British Pound(CME)
Dec15 151110 151.10 151.42 150.88 151.03 -0.06 124,070 164,637 +5,618
Mar16 151110 151.20 151.45 150.94 151.08 -0.06 906 1,511 +732
Jun16 151110 151.14 151.50 151.03 151.14 -0.06 38 256 -17
Total Volume and Open Interest 125,015 166,453 +6,334
Canadian Dollar(CME)
Dec15 151110 75.25 75.48 75.17 75.31 +0.03 71,330 126,337 +6,154
Mar16 151110 75.30 75.46 75.17 75.30 +0.03 555 2,601 +144
Jun16 151110 75.33 75.48 75.19 75.29 +0.02 50 738 +27
Sep16 151110 75.35 75.56 75.25 75.32 +0.04 2 285 +2
Total Volume and Open Interest 71,941 130,051 +6,327
Japanese Yen(CME)
Dec15 151110 81.26 81.30 81.03 81.16 -0.11 187,124 226,280 +8,773
Mar16 151110 81.49 81.53 81.25 81.38 -0.13 1,507 4,986 +116
Jun16 151110 81.64 81.64 81.58 81.64 -0.14 330 258 +185
Total Volume and Open Interest 188,975 231,631 +9,080
Swiss Franc(CME)
Dec15 151110 99.73 99.92 99.25 99.43 -0.34 30,136 58,359 +4,300
Mar16 151110 100.27 100.35 99.71 99.88 -0.37 361 509 +238
Jun16 151110 100.41 100.41 100.31 100.41 -0.37 4 24 +3
Total Volume and Open Interest 30,502 58,896 +4,542
EuroFX(CME)
Dec15 151110 107.58 107.69 106.79 107.11 -0.51 303,479 408,320 -125
Mar16 151110 107.89 107.94 107.07 107.38 -0.51 1,906 8,155 +627
Jun16 151110 108.09 108.24 107.41 107.69 -0.52 139 1,047 +65
Total Volume and Open Interest 305,524 418,128 +567
Mexican Peso(CME)
Nov15 151110 596.63 596.63 596.63 596.63 +1.88      
Dec15 151110 593.75 596.63 592.00 595.25 +1.50 53,683 101,451 +5,434
Total Volume and Open Interest 53,728 156,272 +5,437
Brazilian Real(CME)
Dec15 151110 261.90 266.60 259.90 262.25 -0.05 1,929 20,151 -7
Jan16 151110 262.10 262.70 259.05 259.75 -0.15 62 51 +0
Feb16 151110 257.30 259.00 256.85 257.30 -0.25      
Mar16 151110 254.75 257.00 254.70 254.75 -0.30 20 34 +20
Total Volume and Open Interest 2,011 20,644 +13
30-Year T-Bonds(CBOT)
Dec15 151110 151~310 152~280 151~260 152~190 +0~160 378,477 490,949 +7,878
Mar16 151110 150~200 151~160 150~160 151~090 +0~160 1,399 4,597 +726
Jun16 151110 151~090 151~090 151~090 151~090 +0~160      
Total Volume and Open Interest 379,876 495,546 +8,604
10-Year T-Notes(CBOT)
Dec15 151110 125~315 126~115 125~305 126~095 +0~085 1,844,567 2,549,860 -35,885
Mar16 151110 125~130 125~220 125~095 125~205 +0~090 33,253 71,355 +21,904
Jun16 151110 124~215 124~215 124~215 124~215 +0~090      
Total Volume and Open Interest 1,877,820 2,621,215 -13,981
5-Year T-Notes(CBOT)
Dec15 151110 118~214 118~302 118~206 118~290 +0~064 1,246,334 2,333,151 +30,892
Mar16 151110 118~080 118~122 118~032 118~114 +0~070 20,436 90,032 +17,004
Jun16 151110 118~114 118~114 118~114 118~114 +0~070      
Total Volume and Open Interest 1,266,770 2,423,183 +47,896
2 Year T-Notes(CBOT)
Dec15 151110 109~022 109~046 109~022 109~040 +0~014 465,102 1,114,756 -13,162
Mar16 151110 108~262 108~272 108~260 108~272 +0~016 3,722 30,450 -480
Jun16 151110 108~272 108~272 108~272 108~272 +0~016      
Total Volume and Open Interest 468,824 1,145,206 -13,642
Eurodollars(CME)
Dec15 151110 99.560 99.565 99.555 99.565 +0.010 355,030 1,324,998 -7,973
Mar16 151110 99.375 99.400 99.375 99.395 +0.010 469,042 1,321,930 -13,483
Jun16 151110 99.210 99.240 99.210 99.235 +0.015 446,602 1,121,046 +7,070
Sep16 151110 99.035 99.070 99.035 99.065 +0.020 409,348 994,201 -17,886
Dec16 151110 98.850 98.895 98.850 98.890 +0.025 726,381 1,339,440 -29,241
Mar17 151110 98.690 98.740 98.690 98.735 +0.030 372,433 736,287 -24,963
Jun17 151110 98.525 98.575 98.520 98.570 +0.035 325,247 676,256 -14,551
Sep17 151110 98.370 98.425 98.370 98.420 +0.040 266,781 578,737 -366
Dec17 151110 98.220 98.280 98.220 98.275 +0.040 452,650 673,513 +12,008
Mar18 151110 98.100 98.160 98.100 98.155 +0.040 207,252 366,476 +260
Jun18 151110 97.995 98.055 97.995 98.045 +0.040 207,639 388,616 +2,432
Sep18 151110 97.895 97.955 97.895 97.950 +0.040 158,818 326,542 -2,708
Dec18 151110 97.805 97.860 97.805 97.855 +0.040 159,997 321,960 +7,005
Mar19 151110 97.730 97.790 97.730 97.780 +0.040 66,241 180,029 -6,034
Jun19 151110 97.655 97.715 97.655 97.705 +0.040 70,180 159,116 -3,971
Sep19 151110 97.585 97.645 97.585 97.635 +0.040 47,273 133,621 -2,803
Dec19 151110 97.520 97.570 97.515 97.565 +0.040 45,231 125,499 +3,051
Mar20 151110 97.455 97.510 97.450 97.500 +0.040 30,720 69,288 -2,762
Total Volume and Open Interest 4,914,585 11,217,749 -91,097
Ultra T-Bond(CBOT)
Dec15 151110 154~31 155~23 154~22 155~15 +0~13 144,467 616,328 -3,036
Mar16 151110 155~08 155~25 155~08 155~20 +0~13 501 5,757 +262
Jun16 151110 155~20 155~20 155~20 155~20 +0~13      
Total Volume and Open Interest 144,968 622,085 -2,774
30 Day Federal Funds(CBOT)
Nov15 151110 99.878 99.878 99.875 99.875 unch 5,568 198,276 -2,769
Dec15 151110 99.790 99.790 99.785 99.790 unch 15,454 87,231 -3,590
Jan16 151110 99.705 99.715 99.705 99.710 +0.005 60,808 201,643 +14,648
Feb16 151110 99.680 99.690 99.680 99.685 +0.005 32,744 96,290 +8,523
Mar16 151110 99.620 99.635 99.620 99.630 +0.005 6,301 19,968 +892
Apr16 151110 99.555 99.570 99.555 99.565 +0.005 10,615 46,901 -623
Total Volume and Open Interest 146,597 755,580 +19,419
3-Mth Euro-Yen(CME)
Dec15 151110 99.825 99.825 99.825 99.825 unch      
Mar16 151110 99.685 99.685 99.685 99.685 unch      
Jun16 151110 99.545 99.545 99.545 99.545 unch      
Sep16 151110 99.405 99.405 99.405 99.405 unch      
Dec16 151110 99.840 99.840 99.840 99.840 unch      
Mar17 151110 99.700 99.700 99.700 99.700 unch      
Jun17 151110 99.560 99.560 99.560 99.560 unch      
Sep17 151110 99.420 99.420 99.420 99.420 unch      
Dec17 151110 99.280 99.280 99.280 99.280 unch      
Mar18 151110 99.140 99.140 99.140 99.140 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec15 151110 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar16 151110 99.68 99.68 99.68 99.68 unch      
Jun16 151110 99.54 99.54 99.54 99.54 unch      
Sep16 151110 99.40 99.40 99.40 99.40 unch      
Dec16 151110 99.84 99.84 99.84 99.84 unch 0 4 +0
Mar17 151110 99.70 99.70 99.70 99.70 unch      
Jun17 151110 99.56 99.56 99.56 99.56 unch      
Sep17 151110 99.42 99.42 99.42 99.42 unch      
Total Volume and Open Interest 0 8 +0
Japanese Gov't Bonds(SGX)
Dec15 151110 148.16 148.44 148.15 148.42 +0.17 1,519 22,188 +222
Mar16 151110 148.25 148.50 148.25 148.50 +0.81      
Jun16 151110 147.94 147.94 147.94 147.94 +0.81      
Total Volume and Open Interest 1,519 22,188 +222
Euro-Bund(EUREX)
Dec15 151110 155.69 156.21 155.46 156.07 +0.65 881,780 1,230,992 +21,499
Mar16 151110 157.26 157.85 157.14 157.74 +0.69 21,011 87,325 +13,906
Jun16 151110 156.07 156.07 156.07 156.07 +0.65      
Total Volume and Open Interest 902,791 1,318,317 +35,405
Euro-Bobl(EUREX)
Dec15 151110 129.38 129.50 129.32 129.45 +0.22 666,331 1,064,302 +19,749
Mar16 151110 130.83 130.95 130.81 130.94 +0.25 828 11,121 +364
Jun16 151110 129.45 129.45 129.45 129.45 +0.22      
Total Volume and Open Interest 667,159 1,075,423 +20,113
3-Mth Euribor(EUREX)
Dec15 151110 100.130 100.130 100.125 100.125 +0.005 211 29,052 -199
Mar16 151110 100.170 100.170 100.170 100.170 +0.020 453 5,186 +67
Jun16 151110 100.195 100.195 100.195 100.195 +0.025 454 9,658 +67
Total Volume and Open Interest 1,513 70,174 -973
Long Gilt(LIFFE)
Dec15 151110 116~19 116~28 116~14 116~23 +0~09 213,168 403,116 +583
Mar16 151110 115~27 115~27 115~27 115~27 +0~09 2 2 +0
Total Volume and Open Interest 213,170 403,118 +583
3-Mth Short Sterling(LIFFE)
Dec15 151110 99.41 99.42 99.41 99.42 unch 76,127 326,073 -24,003
Mar16 151110 99.35 99.36 99.34 99.35 +0.01 99,857 393,086 -8,010
Jun16 151110 99.25 99.27 99.24 99.26 +0.02 113,266 477,307 -9,075
Sep16 151110 99.13 99.15 99.12 99.14 +0.03 103,518 349,121 -3,472
Dec16 151110 98.99 99.01 98.97 99.00 +0.03 172,270 406,675 -5,335
Mar17 151110 98.86 98.88 98.84 98.87 +0.04 107,046 328,351 +7,715
Total Volume and Open Interest 1,131,672 3,350,560 -68,637
3-Mth Euribor(LIFFE)
Dec15 151110 100.130 100.135 100.120 100.125 +0.005 78,070 424,375 -4,782
Mar16 151110 100.170 100.185 100.160 100.170 +0.020 70,802 315,229 -6,473
Jun16 151110 100.195 100.210 100.180 100.195 +0.025 77,207 433,483 -6,190
Total Volume and Open Interest 688,324 3,498,525 -41,751
3-Mth Aus T-Bills(SFE)
Dec15 151110 97.85 97.86 97.84 97.85 -0.01 30,688 189,965 -3,101
Mar16 151110 97.93 97.95 97.92 97.93 -0.01 31,164 176,598 +2,912
Jun16 151110 97.99 98.01 97.97 97.99 -0.01 35,683 193,858 +2,065
Sep16 151110 98.00 98.04 97.98 98.01 unch 16,393 138,984 -350
Dec16 151110 97.99 98.02 97.95 98.01 +0.03 10,924 87,500 -826
Mar17 151110 97.93 97.98 97.91 97.97 +0.03 9,057 68,978 +1,554
Jun17 151110 97.87 97.92 97.84 97.90 +0.03 6,763 44,510 +1,309
Sep17 151110 97.79 97.84 97.77 97.83 +0.04 5,710 37,498 +442
Dec17 151110 97.73 97.76 97.71 97.76 +0.04 108 5,408 +76
Mar18 151110 97.62 97.67 97.62 97.67 +0.04 51 3,214 +0
Total Volume and Open Interest 146,632 950,080 +4,124
10-Year Aus T-Bonds(SFE)
Dec15 151110 97.07 97.09 97.04 97.08 +0.01 119,421 741,846 +3,253
Mar16 151110 97.08 97.08 97.08 97.08 +0.01      
Total Volume and Open Interest 119,421 741,846 +3,253
3-Year Aus T-Bonds(SFE)
Dec15 151110 97.93 97.96 97.91 97.95 +0.01 191,675 731,188 -11,681
Mar16 151110 97.95 97.95 97.95 97.95 +0.01      
Total Volume and Open Interest 191,675 731,188 -11,681
Gold(CMX)
Dec15 151110 1090.8 1094.8 1084.0 1088.5 +0.4 199,866 247,319 -9,775
Feb16 151110 1091.7 1095.8 1084.8 1089.4 +0.3 24,078 102,730 +12,293
Apr16 151110 1093.3 1095.2 1086.9 1090.2 +0.3 5,757 28,444 +125
Jun16 151110 1094.7 1095.2 1086.8 1090.9 +0.3 5,730 18,947 -760
Aug16 151110 1094.6 1096.2 1088.8 1091.8 +0.2 1,895 7,798 +1,130
Oct16 151110 1096.8 1096.8 1091.6 1092.7 +0.2 431 2,583 -57
Dec16 151110 1098.3 1098.3 1089.5 1093.8 +0.2 1,043 14,070 -243
Feb17 151110 1095.0 1095.0 1095.0 1095.0 +0.2 2 338 -2
Apr17 151110 1094.7 1096.4 1094.7 1096.4 +0.2 5 684 +3
Jun17 151110 1097.9 1097.9 1097.9 1097.9 +0.2 53 4,419 +3
Aug17 151110 1099.7 1099.7 1099.7 1099.7 +0.2      
Total Volume and Open Interest 239,044 438,385 +2,745
Silver(CMX)
Dec15 151110 1451.5 1455.5 1426.5 1435.6 -5.7 54,954 95,144 -2,848
Mar16 151110 1458.5 1459.0 1431.5 1440.2 -6.0 6,660 43,771 +2,504
May16 151110 1459.5 1460.0 1437.0 1443.2 -6.2 1,071 7,215 -108
Jul16 151110 1460.5 1460.5 1446.2 1446.2 -6.2 1,138 5,953 -40
Sep16 151110 1448.5 1449.1 1448.5 1449.1 -6.2 338 2,356 +218
Dec16 151110 1466.5 1466.5 1452.0 1453.1 -6.2 416 7,552 +67
Mar17 151110 1457.8 1457.8 1457.8 1457.8 -6.2 0 8 +0
Total Volume and Open Interest 64,752 166,740 -175
Platinum(NYMEX)
Jan16 151110 914.6 919.2 897.1 899.5 -14.9 11,819 63,763 -36
Apr16 151110 917.0 918.1 898.4 899.8 -14.8 346 5,911 +95
Jul16 151110 916.9 916.9 901.0 901.0 -14.8 50 67 +50
Oct16 151110 910.0 910.0 901.0 902.3 -14.8 0 6 +0
Total Volume and Open Interest 12,229 69,779 +109
Palladium(NYMEX)
Dec15 151110 600.25 615.90 595.60 597.80 +0.85 5,738 23,681 -351
Mar16 151110 599.20 615.65 596.85 598.35 +0.90 1,110 3,781 +896
Jun16 151110 598.90 598.90 598.90 598.90 +0.85 5 25 +5
Total Volume and Open Interest 6,855 27,489 +550
Copper(CMX)
Dec15 151110 222.80 224.20 220.60 221.75 -1.25 65,483 90,935 -1,471
Mar16 151110 223.70 225.05 221.50 222.55 -1.65 23,024 52,988 +2,893
May16 151110 224.50 225.00 222.25 223.15 -1.70 7,045 12,681 +96
Jul16 151110 224.25 224.25 222.40 223.55 -1.75 3,867 7,418 +1,198
Sep16 151110 224.00 226.00 223.55 223.70 -1.85 446 2,435 +107
Total Volume and Open Interest 101,717 176,740 +3,562
E-mini DJIA Index(CBOT)
Dec15 151110 17678 17724 17608 17716 +41 173,163 97,200 +3,088
Mar16 151110 17599 17644 17534 17639 +40 53 2,309 +1
Jun16 151110 17557 17557 17557 17557 +40 0 15 +0
Sep16 151110 17456 17456 17456 17456 +40      
Total Volume and Open Interest 173,216 99,524 +3,089
S & P 500(CME)
Dec15 151110 2072.70 2079.20 2064.50 2078.10 +5.20 5,514 95,569 +182
Mar16 151110 2064.00 2071.00 2057.90 2071.00 +5.10 177 2,765 +158
Jun16 151110 2064.40 2064.40 2051.20 2064.40 +5.20 137 2,719 +102
Sep16 151110 2058.10 2058.10 2044.50 2058.10 +5.60 0 1 +0
Total Volume and Open Interest 5,828 101,054 +442
S & P 500 E-Mini(Globex)
Dec15 151110 2072.25 2079.00 2064.50 2078.00 +5.00 1,846,631 2,780,419 +6,681
Mar16 151110 2065.75 2072.00 2057.50 2071.00 +5.00 5,379 92,888 +831
Jun16 151110 2059.00 2065.50 2051.25 2064.50 +5.25 457 5,984 +318
Sep16 151110 2054.50 2058.00 2048.00 2058.00 +5.50 5 37 -5
Total Volume and Open Interest 1,852,472 2,879,350 +7,825
NASDAQ 100 E-Mini(Globex)
Dec15 151110 4650.00 4662.30 4612.50 4643.00 -9.80 276,682 345,936 +3,751
Mar16 151110 4654.80 4656.00 4608.30 4637.30 -9.70 606 4,275 +382
Jun16 151110 4631.00 4631.00 4609.30 4631.00 -9.80 0 226 +0
Total Volume and Open Interest 277,288 350,513 +4,133
S&P Midcap 400(CME) e-Mini
Dec15 151110 1447.00 1456.00 1441.50 1455.60 +7.90 11,780 85,872 +409
Mar16 151110 1452.50 1452.50 1439.20 1452.50 +7.90 0 5 +0
Jun16 151110 1444.40 1444.40 1444.40 1444.40 +7.90      
Total Volume and Open Interest 11,781 85,884 +410
Volatility Index(CBOE)
Nov15 151110 17.00 17.27 16.05 16.23 -0.79 85,094 117,294 -4,889
Dec15 151110 17.45 17.65 16.75 16.93 -0.55 62,745 120,489 +9,439
Jan16 151110 18.05 18.30 17.55 17.68 -0.40 20,897 28,377 +842
Feb16 151110 18.60 18.73 18.10 18.23 -0.30 6,714 22,272 +607
Total Volume and Open Interest 183,294 326,717 +6,037
Russell 2000(ICE)
Dec15 151110 1180.10 1187.90 1173.60 1187.00 +6.60 110,714 371,383 -234
Mar16 151110 1173.60 1182.00 1173.60 1182.00 +6.60 112 3,234 +100
Jun16 151110 1178.30 1178.30 1178.30 1178.30 +6.60      
Total Volume and Open Interest 110,826 374,618 -134
Nikkei 225(CME)
Dec15 151110 19455 19800 19430 19705 +235 15,234 54,655 +1,581
Mar16 151110 19610 19815 19610 19760 +235 25 70 +20
Total Volume and Open Interest 15,259 54,726 +1,601
Nikkei 225(SGX)
Dec15 151110 19625 19715 19385 19700 +70 84,113 247,847 +3,136
Mar16 151110 19615 19670 19470 19670 +65 37 2,150 +22
Jun16 151110 19560 19560 19560 19560 +70 0 205 +0
Total Volume and Open Interest 84,562 261,422 +6,863
CAC 40(EURONEXT)
Nov15 151110 4931.0 4944.0 4872.0 4912.0 +2.5 103,364 247,769 +6,193
Dec15 151110 4925.5 4935.0 4869.5 4908.0 +2.5 648 15,402 -212
Jan16 151110 4902.0 4902.0 4902.0 4902.0 +2.5 1 13 +0
Total Volume and Open Interest 104,013 263,577 +5,981
Hang Seng Index(HKFE)
Nov15 151110 22608 22613 22243 22372 -236 94,737 87,175 +553
Dec15 151110 22600 22625 22271 22388 -245 490 11,095 -50
Total Volume and Open Interest 95,514 101,378 +646
DAX(EUREX)
Dec15 151110 10854.0 10872.5 10727.0 10832.0 +20.5 97,924 136,155 +1,794
Mar16 151110 10851.0 10875.0 10743.5 10841.5 +20.5 4,755 19,389 +2,959
Jun16 151110 10808.5 10870.5 10808.5 10870.5 +20.0 60 1,784 +3
Total Volume and Open Interest 102,739 157,328 +4,756
FT-SE 100(EURONEXT)
Dec15 151110 6285.50 6313.00 6230.00 6251.50 -24.00 96,104 559,199 +1,683
Mar16 151110 6254.50 6254.50 6195.00 6203.00 -23.50 1,013 5,746 +5
Jun16 151110 6144.50 6154.50 6144.50 6154.50 -23.50 0 1,759 +0
Total Volume and Open Interest 97,117 566,704 +1,688
SPI 200(SFE)
Dec15 151110 5119.0 5120.0 5035.0 5076.0 -41.0 30,201 246,772 +3,501
Mar16 151110 5005.0 5036.0 4981.0 5020.0 -43.0 4 3,424 +0
Jun16 151110 5010.0 5010.0 5010.0 5010.0 -43.0 0 1,178 +0
Total Volume and Open Interest 30,205 252,883 +3,501
FTSE MIB(ISE)
Dec15 151110 22190.00 22450.00 22090.00 22399.00 +294.00 33,565 70,022 +875
Mar16 151110 22235.00 22460.00 22125.00 22421.00 +294.00 169 802 +144
Jun16 151110 22002.00 22002.00 22002.00 22002.00 +294.00      
Total Volume and Open Interest 33,734 70,824 +1,019
KOSPI 200(KFE)
Dec15 151110 245.80 246.00 245.50 245.90 -4.35 114,884 120,627 -3,939
Mar16 151110 243.80 243.80 243.40 243.80 -4.40 303 3,300 +1
Jun16 151110 244.75 244.75 244.75 244.75 -4.35 0 579 +0
Total Volume and Open Interest 115,187 125,824 -3,938
GSCI(CME)
Nov15 151110 348.90 348.90 348.90 348.90 +0.85 1,911 11,310 -1,856
Dec15 151110 354.45 354.45 354.45 354.45 +0.60 1,927 2,277 +1,874
Jan16 151110 357.45 357.45 357.45 357.45 +0.60      
Total Volume and Open Interest 3,838 13,587 +18
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!!!