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 Thu November 19, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan16 151119 858.00 863.00 852.50 860.00 +2.25 73,486 289,437 -392
Mar16 151119 860.75 865.00 855.00 863.00 +2.25 24,535 148,491 +167
May16 151119 866.75 870.75 861.00 869.00 +2.50 9,682 82,048 +1,398
Jul16 151119 872.00 876.75 867.50 875.25 +2.50 9,072 75,875 +651
Aug16 151119 871.75 877.25 868.75 876.75 +2.50 1,231 10,408 +208
Sep16 151119 869.00 877.00 869.00 876.25 +2.50 320 2,524 +32
Nov16 151119 877.00 880.75 871.75 879.50 +2.50 3,856 67,080 +114
Jan17 151119 879.00 885.25 879.00 885.25 +2.25 25 776 -2
Mar17 151119 889.25 889.25 889.25 889.25 +2.25 10 458 +7
May17 151119 893.25 893.25 893.25 893.25 +2.00 7 405 +0
Jul17 151119 895.50 898.75 895.50 898.75 +1.75 13 760 +0
Aug17 151119 895.75 895.75 895.75 895.75 +1.50 0 42 +0
Sep17 151119 890.00 890.00 890.00 890.00 +1.50 0 22 +0
Nov17 151119 887.00 892.50 887.00 892.25 +1.00 35 940 +5
Total Volume and Open Interest 122,272 679,275 +2,188
Soybean Meal(CBOT)
Dec15 151119 285.70 287.80 284.50 286.60 +1.00 42,022 82,379 -4,827
Jan16 151119 285.80 288.00 284.70 286.70 +1.00 29,752 100,672 +2,427
Mar16 151119 285.90 288.00 284.90 287.20 +1.10 14,415 78,304 +2,099
May16 151119 288.60 289.80 287.00 289.40 +1.20 6,233 56,825 +375
Jul16 151119 290.10 291.70 288.80 291.20 +1.10 3,950 45,679 +542
Aug16 151119 291.20 292.30 289.70 292.00 +1.20 1,351 12,658 +42
Sep16 151119 291.70 292.90 290.20 292.60 +1.40 786 10,850 -161
Oct16 151119 290.00 292.80 289.80 292.70 +1.90 273 9,330 +56
Dec16 151119 291.00 294.00 290.60 293.60 +1.70 1,693 25,482 +382
Jan17 151119 293.50 294.70 293.50 294.70 +1.60 254 1,664 +152
Total Volume and Open Interest 100,785 426,824 +1,134
Soybean Oil(CBOT)
Dec15 151119 27.42 27.71 27.22 27.55 +0.11 48,296 102,368 -6,694
Jan16 151119 27.73 27.99 27.52 27.84 +0.11 29,868 114,107 +2,296
Mar16 151119 27.98 28.24 27.75 28.09 +0.11 12,395 83,251 +3,756
May16 151119 28.21 28.46 28.01 28.32 +0.11 6,410 63,775 +941
Jul16 151119 28.40 28.64 28.20 28.51 +0.10 2,998 42,690 +267
Aug16 151119 28.49 28.71 28.30 28.57 +0.07 479 8,594 +105
Sep16 151119 28.56 28.77 28.39 28.63 +0.06 195 6,357 -3
Oct16 151119 28.61 28.79 28.40 28.66 +0.05 197 6,766 +73
Dec16 151119 28.69 28.91 28.48 28.72 +0.03 791 23,711 +207
Jan17 151119 28.95 28.95 28.95 28.95 +0.02 0 1,371 +0
Total Volume and Open Interest 101,631 455,359 +948
Canola(WCE)
Nov15 151113 464.8 464.8 464.8 464.8 -0.9 0 309 +0
Jan16 151119 467.1 468.8 463.1 465.3 -1.8 9,923 106,124 +1,102
Mar16 151119 473.6 476.3 470.8 472.0 -2.3 4,744 43,644 +772
May16 151119 476.1 480.4 475.0 476.6 -1.7 1,492 7,094 +63
Jul16 151119 479.6 484.5 478.6 481.0 -0.9 1,589 13,579 +1,042
Total Volume and Open Interest 19,078 177,950 +3,510
Corn(CBOT)
Dec15 151119 361.75 365.50 360.25 364.25 +2.50 195,761 342,656 -30,174
Mar16 151119 368.00 371.50 366.50 370.25 +2.00 141,744 548,511 +8,675
May16 151119 373.50 376.75 371.75 375.75 +2.25 37,339 156,936 +3,924
Jul16 151119 378.75 382.00 377.25 380.75 +2.00 18,880 155,714 +1,722
Sep16 151119 382.00 385.25 380.75 384.50 +2.25 1,828 67,188 +330
Dec16 151119 389.00 392.25 388.00 391.75 +2.25 7,536 120,984 -60
Mar17 151119 398.75 400.75 397.25 400.50 +1.75 591 4,781 +53
May17 151119 406.00 406.25 406.00 406.25 +1.50 255 1,506 +94
Jul17 151119 410.00 411.25 410.00 410.75 +1.25 256 1,846 +21
Sep17 151119 404.00 404.00 404.00 404.00 +1.00 204 900 +92
Total Volume and Open Interest 404,545 1,404,100 -15,312
Wheat(CBOT)
Dec15 151119 483.25 492.75 481.50 490.75 +7.50 73,394 89,263 -11,630
Mar16 151119 484.50 494.00 482.75 492.25 +7.25 78,954 182,912 +9,035
May16 151119 489.50 497.25 487.00 495.50 +6.25 17,046 43,026 +1,639
Jul16 151119 492.50 500.50 490.75 498.00 +5.00 13,725 55,330 +2,162
Sep16 151119 502.00 508.75 499.50 506.50 +4.75 874 7,801 +210
Dec16 151119 515.75 523.25 513.50 520.25 +4.75 1,190 13,568 +113
Total Volume and Open Interest 185,212 393,780 +1,510
Wheat(KCBT)
Dec15 151119 458.50 464.00 457.75 462.50 +3.75 17,886 55,297 -6,207
Mar16 151119 472.75 477.25 471.75 476.25 +3.00 20,300 87,643 +3,690
May16 151119 483.25 487.50 482.50 486.50 +3.25 3,003 15,887 +181
Jul16 151119 492.75 498.00 492.75 496.75 +3.25 3,571 31,132 +223
Sep16 151119 507.75 512.00 507.00 510.25 +2.75 282 5,219 +101
Dec16 151119 526.25 530.25 526.00 528.25 +2.25 281 7,129 +145
Total Volume and Open Interest 45,338 202,782 -1,869
Wheat(MGE)
Dec15 151119 500.00 510.25 500.00 508.75 +8.75 5,507 17,205 -1,439
Mar16 151119 502.00 510.75 501.00 509.75 +8.25 5,394 28,313 +1,179
May16 151119 512.75 520.25 511.50 519.50 +8.00 1,538 9,556 -27
Jul16 151119 525.75 530.00 524.75 529.50 +7.25 925 7,464 +265
Sep16 151119 535.00 540.50 533.75 540.50 +6.75 606 4,138 -10
Total Volume and Open Interest 15,033 69,421 +373
Oats(CBOT)
Dec15 151119 244.00 248.50 243.50 247.75 +5.00 1,022 4,326 -576
Mar16 151119 229.00 230.75 228.50 230.00 +2.00 597 5,762 +281
May16 151119 230.00 230.00 227.00 228.25 +1.00 106 615 +68
Jul16 151119 234.00 234.00 230.00 230.50 +0.25 0 205 +0
Total Volume and Open Interest 1,725 10,916 -227
Rough Rice(CBOT)
Nov15 151113 11.96 11.96 11.96 11.96 -0.15 4 18 -10
Jan16 151119 11.89 11.98 11.75 11.85 +0.01 642 9,244 -70
Mar16 151119 12.23 12.23 12.07 12.11 +0.01 187 1,906 +4
May16 151119 12.47 12.47 12.40 12.40 unch 0 710 +0
Total Volume and Open Interest 829 12,435 -66
Live Cattle(CME)
Dec15 151119 130.735 131.450 129.100 129.900 -1.085 22,404 66,223 -4,680
Feb16 151119 132.880 133.500 131.350 132.050 -1.080 22,942 100,918 +3,196
Apr16 151119 133.000 133.950 132.000 132.575 -0.825 10,250 55,473 +222
Jun16 151119 124.480 125.230 123.550 124.250 -0.950 7,096 32,665 +1,270
Aug16 151119 122.000 122.600 121.000 121.700 -0.800 1,315 7,455 +157
Oct16 151119 123.450 124.180 122.550 123.250 -0.830 488 4,785 +65
Total Volume and Open Interest 64,867 272,654 +272
Feeder Cattle(CME)
Nov15 151119 175.000 175.330 174.630 175.235 +0.355 852 2,801 -248
Jan16 151119 163.950 164.630 161.650 162.450 -1.500 5,063 17,386 -17
Mar16 151119 162.000 162.735 159.800 160.550 -1.985 2,008 6,609 +120
Apr16 151119 163.580 164.250 161.200 162.150 -1.885 1,007 3,327 +127
May16 151119 164.000 164.630 161.880 162.830 -1.620 691 2,969 +68
Aug16 151119 165.500 166.130 163.330 164.080 -2.070 340 1,908 +81
Sep16 151119 164.000 164.380 162.200 163.100 -1.950 29 102 -1
Total Volume and Open Interest 9,997 35,149 +134
Lean Hogs(CME)
Dec15 151119 54.600 55.985 54.200 55.400 +1.020 19,062 43,675 -2,084
Feb16 151119 55.800 57.200 55.800 56.735 +0.450 13,451 86,391 +63
Apr16 151119 61.630 62.500 61.630 62.035 +0.035 5,491 39,433 +543
May16 151119 69.000 69.000 68.885 68.885 -0.115 21 727 +6
Jun16 151119 72.600 72.930 72.150 72.550 -0.450 2,177 16,243 +37
Jul16 151119 73.050 73.135 72.635 72.980 -0.450 652 8,249 +77
Aug16 151119 72.680 72.930 72.300 72.635 -0.515 348 2,837 +6
Oct16 151119 63.330 63.785 63.235 63.535 -0.395 205 3,200 +64
Total Volume and Open Interest 41,561 203,921 -1,291
Class III Milk(CME)
Nov15 151119 15.33 15.33 15.30 15.31 -0.07 165 4,351 -58
Dec15 151119 14.87 14.92 14.75 14.81 -0.03 279 4,796 +62
Jan16 151119 14.95 15.00 14.78 14.82 -0.11 200 2,980 +95
Feb16 151119 14.98 15.01 14.93 15.00 -0.01 84 2,521 +36
Mar16 151119 15.14 15.25 15.14 15.21 +0.04 83 2,298 +57
Apr16 151119 15.25 15.30 15.25 15.30 +0.03 71 1,784 +53
May16 151119 15.48 15.54 15.46 15.53 +0.03 30 1,634 +21
Jun16 151119 15.90 15.92 15.85 15.90 unch 58 1,453 +46
Jul16 151119 16.28 16.30 16.26 16.27 -0.03 100 1,201 +84
Aug16 151119 16.43 16.45 16.38 16.38 -0.07 75 1,086 +55
Sep16 151119 16.66 16.66 16.59 16.60 -0.06 77 1,077 +69
Oct16 151119 16.56 16.56 16.48 16.51 -0.05 95 1,008 +73
Nov16 151119 16.40 16.41 16.37 16.41 +0.02 67 942 +59
Total Volume and Open Interest 1,427 28,158 +690
Cocoa(ICE)
Dec15 151119 3353 3380 3353 3366 +37 153 412 -98
Mar16 151119 3368 3393 3358 3377 +36 14,201 121,533 +2,979
May16 151119 3365 3386 3356 3372 +34 3,138 41,012 -97
Jul16 151119 3357 3377 3350 3363 +33 1,227 20,483 +279
Sep16 151119 3342 3363 3337 3348 +31 532 14,566 -87
Dec16 151119 3311 3326 3307 3318 +29 563 10,085 +106
Mar17 151119 3299 3303 3286 3296 +26 211 18,832 +115
Total Volume and Open Interest 20,026 233,700 +3,196
Coffee "C"(ICE)
Dec15 151119 112.50 120.05 112.50 119.90 +7.15 14,129 9,750 -8,826
Mar16 151119 116.30 122.55 116.20 122.20 +6.45 22,135 104,843 +2,473
May16 151119 118.50 124.75 118.45 124.35 +6.40 4,268 30,354 +632
Jul16 151119 120.75 126.65 120.55 126.50 +6.40 1,382 15,733 +13
Sep16 151119 123.00 128.60 122.55 128.40 +6.35 652 8,236 -4
Dec16 151119 125.70 131.30 125.55 131.30 +6.25 273 11,223 +134
Total Volume and Open Interest 42,894 186,049 -5,578
Orange Juice(ICE)
Jan16 151119 151.85 154.10 149.15 151.05 -0.80 1,001 10,611 +61
Mar16 151119 150.15 151.70 148.95 149.10 -1.05 93 3,013 -55
May16 151119 151.05 151.05 148.45 148.60 -1.30 7 1,167 +0
Jul16 151119 148.60 148.60 148.60 148.60 -1.40 4 342 +2
Sep16 151119 148.70 148.70 148.70 148.70 -1.40 0 47 +0
Nov16 151119 148.80 148.80 148.80 148.80 -1.40      
Total Volume and Open Interest 1,105 15,181 +8
Sugar #11(ICE)
Mar16 151119 14.60 15.01 14.47 14.95 +0.48 63,643 428,359 -8,126
May16 151119 14.22 14.65 14.13 14.57 +0.43 18,969 156,001 +1,240
Jul16 151119 14.08 14.40 13.92 14.31 +0.39 10,203 111,824 -492
Oct16 151119 14.11 14.47 14.01 14.36 +0.35 3,681 72,834 -372
Mar17 151119 14.51 14.83 14.43 14.74 +0.30 1,952 37,102 +157
May17 151119 14.33 14.61 14.25 14.56 +0.31 358 8,049 +26
Jul17 151119 14.10 14.43 14.10 14.36 +0.31 202 8,148 +24
Oct17 151119 14.08 14.41 14.08 14.34 +0.31 78 8,989 +19
Total Volume and Open Interest 99,173 838,081 -7,497
London Cocoa(LCE)
Dec15 151119 2293 2308 2291 2297 +6 5,369 69,238 -2,328
Mar16 151119 2275 2294 2275 2283 +8 13,216 83,091 +1,034
May16 151119 2266 2283 2265 2272 +7 5,236 31,581 +1,944
Jul16 151119 2260 2275 2258 2264 +7 1,138 34,570 +34
Sep16 151119 2250 2263 2246 2254 +7 643 34,235 +16
Dec16 151119 2225 2226 2212 2217 +5 563 18,336 +28
Mar17 151119 2199 2200 2182 2190 +4 177 26,650 +0
Total Volume and Open Interest 26,342 298,264 +728
London Sugar(LCE)
Mar16 151119 391.10 404.10 391.00 402.20 +11.40 3,461 37,022 +365
May16 151119 395.00 406.70 395.00 404.80 +10.70 1,310 16,292 -211
Aug16 151119 396.40 406.50 396.40 404.50 +9.70 767 8,346 +7
Oct16 151119 396.90 407.10 396.90 405.00 +9.50 344 4,191 +60
Dec16 151119 399.90 407.60 399.90 406.10 +8.50 145 1,680 +104
Total Volume and Open Interest 6,498 68,750 +630
Cotton(ICE)
Dec15 151119 61.55 62.22 61.52 61.58 +0.06 11,321 12,711 -7,921
Mar16 151119 62.94 63.35 62.79 63.12 +0.18 22,957 126,323 +1,319
May16 151119 63.66 64.05 63.50 63.87 +0.22 2,256 20,475 +449
Jul16 151119 64.05 64.40 64.05 64.25 +0.20 449 8,423 +201
Oct16 151119 63.28 63.28 63.28 63.28 -0.32 0 3 +0
Dec16 151119 64.00 64.25 63.95 64.14 +0.10 193 8,016 +66
Total Volume and Open Interest 37,180 176,397 -5,888
Lumber(CME)
Jan16 151119 241.1 248.7 238.3 243.3 +4.6 605 3,202 +27
Mar16 151119 242.2 250.7 240.1 244.0 +3.3 114 724 -31
May16 151119 247.7 251.9 246.5 249.5 +2.4 0 36 +0
Jul16 151119 256.0 256.0 254.5 254.5 +1.5 3 9 +3
Total Volume and Open Interest 722 3,972 -1
Crude Oil(NYM)
Dec15 151119 40.72 41.05 39.89 40.54 -0.21 363,714 107,622 -76,608
Jan16 151119 42.05 42.37 41.25 41.72 -0.23 272,900 509,963 +9,216
Feb16 151119 43.20 43.53 42.48 42.89 -0.20 65,437 129,389 +5,390
Mar16 151119 44.16 44.46 43.49 43.88 -0.15 40,087 174,133 +3,218
Apr16 151119 45.19 45.22 44.28 44.68 -0.11 18,847 56,499 +2,729
May16 151119 45.81 45.81 44.90 45.30 -0.09 9,514 48,870 +822
Jun16 151119 46.13 46.32 45.39 45.79 -0.08 27,207 109,604 -1,559
Jul16 151119 46.54 46.58 45.92 46.21 -0.07 6,938 30,677 +718
Aug16 151119 46.87 47.08 46.32 46.61 -0.05 4,766 27,021 +182
Sep16 151119 47.42 47.46 46.70 47.00 -0.03 6,450 55,202 +466
Oct16 151119 47.58 47.58 47.08 47.38 -0.01 1,014 26,524 +34
Nov16 151119 48.11 48.11 47.78 47.78 -0.02 1,297 21,610 +61
Dec16 151119 48.50 48.63 47.78 48.18 -0.04 22,823 157,426 -504
Jan17 151119 48.46 48.73 48.27 48.46 -0.05 644 19,578 +76
Feb17 151119 48.88 48.88 48.72 48.72 -0.06 553 9,686 +477
Mar17 151119 48.97 49.23 48.79 48.97 -0.07 1,739 9,697 +495
Total Volume and Open Interest 850,629 1,662,829 -53,954
e-miNY Crude Oil(NYM)
Dec15 151119 40.700 41.050 39.875 40.550 -0.200 7,723 2,616 -87
Jan16 151119 42.050 42.350 41.250 41.725 -0.225 2,598 1,912 +583
Feb16 151119 43.350 43.500 42.575 42.900 -0.200 422 846 +218
Mar16 151119 43.500 44.000 43.500 43.875 -0.150 57 182 -1
Apr16 151119 44.675 44.675 44.675 44.675 -0.125 47 118 -9
May16 151119 45.300 45.300 45.300 45.300 -0.100 37 111 +19
Jun16 151119 46.150 46.150 45.800 45.800 -0.075 2 41 +0
Jul16 151119 46.400 46.400 46.200 46.200 -0.075 3 6 +2
Aug16 151119 46.600 46.600 46.600 46.600 -0.050 2 3 +1
Sep16 151119 47.000 47.000 47.000 47.000 -0.025 0 5 +0
Total Volume and Open Interest 10,891 6,034 +726
NY Harbor ULSD(NYM)
Dec15 151119 138.07 139.71 136.88 137.18 -0.86 56,924 52,106 -6,344
Jan16 151119 140.07 141.83 139.19 139.56 -0.58 36,187 100,460 +1,945
Feb16 151119 142.33 143.78 141.27 141.78 -0.40 16,253 52,860 -847
Mar16 151119 144.36 145.10 142.89 143.25 -0.28 8,479 38,207 -526
Apr16 151119 144.46 145.58 143.21 143.86 -0.21 4,842 24,931 -416
May16 151119 146.17 146.37 144.65 145.28 -0.08 3,928 15,119 +181
Jun16 151119 146.99 148.23 145.91 146.81 -0.06 5,008 27,247 +166
Jul16 151119 148.20 149.71 147.92 148.46 -0.08 404 7,696 -40
Aug16 151119 149.46 151.38 149.46 150.09 -0.12 319 6,057 +55
Sep16 151119 151.78 153.18 151.23 151.88 -0.17 264 6,301 +45
Oct16 151119 153.69 154.64 153.69 153.89 -0.24 173 4,036 +40
Nov16 151119 156.56 156.99 155.37 155.76 -0.31 189 3,532 +19
Dec16 151119 158.65 158.70 156.96 157.54 -0.37 1,163 26,928 +292
Jan17 151119 159.31 159.31 159.31 159.31 -0.44 166 1,974 +18
Total Volume and Open Interest 134,533 374,351 -5,215
RBOB Gasoline(NYM)
Dec15 151119 127.73 130.41 126.80 128.79 +2.18 41,140 48,253 -6,028
Jan16 151119 125.80 128.11 124.92 126.51 +1.43 44,467 120,492 +2,485
Feb16 151119 126.69 128.75 125.87 127.36 +1.25 16,886 38,864 +1,073
Mar16 151119 130.58 131.36 128.73 130.15 +1.17 9,385 35,272 +623
Apr16 151119 151.93 152.93 150.55 152.06 +1.22 7,259 25,555 +1,137
May16 151119 153.01 154.45 152.22 153.70 +1.33 5,052 20,482 +770
Jun16 151119 153.39 154.34 152.10 153.72 +1.34 5,333 20,270 +906
Jul16 151119 153.06 153.34 151.26 152.83 +1.25 975 9,519 +162
Aug16 151119 151.13 151.60 150.15 151.29 +1.15 709 8,951 -21
Sep16 151119 148.33 149.21 147.71 148.92 +1.01 816 10,994 +406
Total Volume and Open Interest 133,795 365,460 +1,784
e-miNY RBOB Gasoline(NYM)
Dec15 151119 128.79 128.79 128.79 128.79 +2.18 0 1 +0
Jan16 151119 126.51 126.51 126.51 126.51 +1.43      
Feb16 151119 127.36 127.36 127.36 127.36 +1.25      
Mar16 151119 130.15 130.15 130.15 130.15 +1.17      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Dec15 151119 2.328 2.376 2.255 2.276 -0.071 125,018 95,728 -16,840
Jan16 151119 2.491 2.510 2.393 2.412 -0.083 84,319 337,014 +522
Feb16 151119 2.525 2.549 2.440 2.458 -0.080 23,989 72,598 +941
Mar16 151119 2.538 2.557 2.451 2.469 -0.075 29,690 134,614 +3,642
Apr16 151119 2.493 2.519 2.430 2.444 -0.062 21,304 102,445 +1,611
May16 151119 2.512 2.548 2.468 2.478 -0.058 5,265 44,539 +348
Jun16 151119 2.549 2.586 2.509 2.518 -0.057 2,202 26,316 +20
Jul16 151119 2.596 2.625 2.549 2.559 -0.055 1,583 22,180 +114
Aug16 151119 2.603 2.635 2.560 2.571 -0.055 1,169 19,587 +46
Sep16 151119 2.603 2.633 2.563 2.568 -0.055 2,000 20,060 +888
Oct16 151119 2.623 2.656 2.582 2.591 -0.053 3,895 30,611 -138
Nov16 151119 2.697 2.723 2.656 2.661 -0.051 440 12,794 -27
Dec16 151119 2.845 2.875 2.811 2.815 -0.049 1,234 14,951 +356
Jan17 151119 2.957 2.982 2.920 2.923 -0.048 562 15,964 +86
Feb17 151119 2.948 2.968 2.917 2.917 -0.047 156 3,991 +24
Mar17 151119 2.902 2.926 2.869 2.869 -0.047 110 7,654 +2
Total Volume and Open Interest 303,152 1,004,080 -8,357
Brent Crude Oil(ICE)
Jan16 151119 44.30 44.76 43.70 44.18 +0.04 260,695 454,767 +14,406
Feb16 151119 45.19 45.57 44.53 45.00 +0.02 120,290 317,984 +7,878
Mar16 151119 45.91 46.27 45.25 45.69 -0.01 60,458 285,594 +2,964
Apr16 151119 46.81 47.09 46.12 46.55 -0.02 30,854 139,656 +4,704
May16 151119 47.67 47.90 46.93 47.38 -0.03 15,951 88,646 -38
Jun16 151119 48.34 48.66 47.69 48.14 -0.03 35,280 153,404 -872
Jul16 151119 49.08 49.27 48.36 48.80 -0.03 6,689 41,596 +490
Aug16 151119 49.66 49.69 48.96 49.39 -0.04 5,769 40,010 +146
Sep16 151119 50.25 50.43 49.62 49.96 -0.05 6,776 47,573 -492
Oct16 151119 50.50 50.50 50.50 50.50 -0.06 1,255 28,662 +308
Nov16 151119 51.03 51.03 51.03 51.03 -0.08 1,561 23,040 +494
Dec16 151119 51.83 52.05 51.13 51.55 -0.10 27,126 184,720 +124
Jan17 151119 51.49 52.01 51.49 52.01 -0.11 1,890 22,386 +252
Feb17 151119 52.46 52.46 52.46 52.46 -0.12 993 24,111 +82
Total Volume and Open Interest 585,909 2,140,583 +31,220
Gas Oil(ICE)
Dec15 151119 426.75 431.25 422.50 427.00 +4.50 65,924 162,170 -160
Jan16 151119 429.25 434.25 426.00 430.00 +3.50 54,817 133,553 +3,974
Feb16 151119 428.25 437.50 428.25 433.50 +3.25 19,813 66,104 +1,350
Mar16 151119 437.00 441.00 433.25 437.25 +3.25 15,434 54,418 -1,698
Apr16 151119 441.25 445.00 437.50 441.50 +3.25 8,889 35,749 +786
May16 151119 446.00 449.00 442.75 446.00 +3.25 5,258 26,780 +854
Jun16 151119 451.00 453.75 446.25 450.00 +3.00 9,310 45,740 +99
Jul16 151119 457.25 458.75 452.50 455.25 +3.00 813 17,152 +188
Aug16 151119 462.25 464.00 458.00 460.50 +2.75 602 11,984 +205
Sep16 151119 465.25 468.75 462.75 465.25 +2.50 1,243 16,754 -2
Total Volume and Open Interest 191,755 743,830 +6,076
Ethanol(CBOT)
Dec15 151119 1.446 1.486 1.446 1.482 +0.034 475 1,668 -287
Jan16 151119 1.458 1.474 1.458 1.472 +0.032 295 1,211 +141
Feb16 151119 1.466 1.476 1.466 1.476 +0.032 41 433 +4
Mar16 151119 1.466 1.486 1.466 1.486 +0.032 0 522 +0
Apr16 151119 1.494 1.501 1.494 1.501 +0.032 27 419 -27
May16 151119 1.496 1.504 1.496 1.503 +0.029 80 180 +52
Jun16 151119 1.495 1.495 1.495 1.495 +0.029 11 216 +2
Jul16 151119 1.496 1.496 1.496 1.496 +0.028 0 57 +0
Total Volume and Open Interest 929 4,922 -115
WTI Crude Oil(ICE)
Dec15 151119 40.84 41.00 39.97 40.54 -0.21 34,771 46,237 -12,419
Jan16 151119 42.11 42.35 41.26 41.72 -0.23 56,718 99,872 +3,614
Feb16 151119 43.49 43.49 42.58 42.89 -0.20 24,354 31,292 -766
Mar16 151119 44.25 44.42 43.55 43.88 -0.15 11,505 51,159 +1,714
Apr16 151119 45.12 45.12 44.35 44.68 -0.11 5,729 9,375 +881
May16 151119 45.69 45.69 45.01 45.30 -0.09 1,748 10,054 +615
Jun16 151119 46.26 46.27 45.55 45.79 -0.08 3,654 33,847 -73
Jul16 151119 46.23 46.30 46.15 46.21 -0.07 658 3,245 -37
Aug16 151119 46.70 46.70 46.61 46.61 -0.05 865 5,418 +185
Sep16 151119 47.00 47.00 47.00 47.00 -0.03 1,499 10,708 +830
Oct16 151119 47.38 47.38 47.38 47.38 -0.01 48 3,406 +17
Nov16 151119 47.78 47.78 47.78 47.78 -0.02 51 7,157 -3
Dec16 151119 48.57 48.59 48.06 48.18 -0.04 3,375 50,140 +171
Jan17 151119 48.46 48.46 48.46 48.46 -0.05 400 4,309 +400
Feb17 151119 48.72 48.72 48.72 48.72 -0.06 471 1,616 +469
Mar17 151119 48.97 48.97 48.97 48.97 -0.07 401 2,816 +231
Total Volume and Open Interest 147,385 424,050 -3,789
US Dollar Index(ICE)
Dec15 151119 99.470 99.520 98.795 99.065 -0.680 27,703 82,954 +1,007
Mar16 151119 99.660 99.690 98.980 99.223 -0.705 1,270 6,654 +442
Jun16 151119 99.810 99.810 99.175 99.363 -0.712 35 295 +28
Total Volume and Open Interest 29,008 89,992 +1,477
Australian Dollar(CME)
Dec15 151119 70.97 72.06 70.96 71.85 +0.98 82,914 160,831 -712
Mar16 151119 70.68 71.72 70.67 71.52 +0.98 505 1,207 +14
Jun16 151119 71.23 71.23 71.23 71.23 +0.98 0 38 +0
Total Volume and Open Interest 83,419 162,083 -698
British Pound(CME)
Dec15 151119 152.27 153.33 152.26 152.90 +0.63 61,807 170,872 +3,038
Mar16 151119 152.53 153.37 152.42 152.95 +0.62 416 4,014 +258
Jun16 151119 152.61 153.26 152.61 153.00 +0.61 1 319 +1
Total Volume and Open Interest 62,224 175,254 +3,297
Canadian Dollar(CME)
Dec15 151119 75.11 75.47 75.10 75.22 +0.25 50,818 136,950 +1,132
Mar16 151119 75.15 75.46 75.11 75.22 +0.26 443 3,501 +24
Jun16 151119 75.35 75.48 75.22 75.22 +0.25 28 929 -10
Sep16 151119 75.25 75.28 75.25 75.25 +0.26 0 291 +0
Total Volume and Open Interest 51,289 141,785 +1,146
Japanese Yen(CME)
Dec15 151119 80.92 81.57 80.92 81.41 +0.46 110,492 243,841 +2,133
Mar16 151119 81.17 81.77 81.03 81.62 +0.45 695 6,077 +319
Jun16 151119 81.72 81.97 81.72 81.87 +0.46 16 288 +16
Total Volume and Open Interest 111,203 250,346 +2,468
Swiss Franc(CME)
Dec15 151119 98.11 98.86 98.08 98.79 +0.68 24,536 66,320 +1,450
Mar16 151119 98.64 99.33 98.60 99.28 +0.68 112 757 +32
Jun16 151119 99.35 99.80 98.99 99.80 +0.67 1 25 +1
Total Volume and Open Interest 24,649 67,119 +1,483
EuroFX(CME)
Dec15 151119 107.36 107.67 107.36 107.36 +0.86 185,069 421,697 +252
Mar16 151119 106.98 107.96 106.98 107.63 +0.85 1,959 13,269 +246
Jun16 151119 107.36 108.23 107.32 107.94 +0.86 89 1,198 -21
Total Volume and Open Interest 187,123 436,801 +482
Mexican Peso(CME)
Dec15 151119 595.75 603.25 595.75 600.88 +5.25 26,480 126,412 +2,908
Jan16 151119 599.75 599.75 599.75 599.75 +5.50      
Total Volume and Open Interest 26,738 181,499 +3,042
Brazilian Real(CME)
Dec15 151119 264.50 268.25 264.50 267.15 +4.00 1,901 26,026 +996
Jan16 151119 264.45 264.85 264.45 264.45 +3.80 1 80 +0
Feb16 151119 262.15 262.15 262.15 262.15 +3.75      
Mar16 151119 259.65 259.65 259.65 259.65 +3.65 2 71 +2
Total Volume and Open Interest 1,904 26,585 +998
30-Year T-Bonds(CBOT)
Dec15 151119 153~240 154~310 153~210 154~220 +0~270 248,299 457,826 -3,274
Mar16 151119 152~110 153~180 152~100 153~100 +0~270 3,487 14,130 +1,023
Jun16 151119 153~100 153~100 153~100 153~100 +0~270      
Total Volume and Open Interest 251,786 471,956 -2,251
10-Year T-Notes(CBOT)
Dec15 151119 126~195 126~285 126~175 126~250 +0~040 1,085,777 2,527,563 -17,080
Mar16 151119 126~000 126~095 125~305 126~055 +0~040 46,755 127,027 +23,834
Jun16 151119 125~065 125~065 125~065 125~065 +0~040      
Total Volume and Open Interest 1,132,532 2,654,590 +6,754
5-Year T-Notes(CBOT)
Dec15 151119 119~004 119~056 118~304 119~032 +0~006 781,763 2,173,499 -38,782
Mar16 151119 118~150 118~210 118~136 118~186 +0~010 110,284 197,140 +53,437
Jun16 151119 118~186 118~186 118~186 118~186 +0~010      
Total Volume and Open Interest 892,047 2,370,639 +14,655
2 Year T-Notes(CBOT)
Dec15 151119 109~026 109~034 109~016 109~022 -0~010 191,840 1,038,388 -5,083
Mar16 151119 108~264 108~266 108~252 108~254 -0~012 12,171 38,565 +944
Jun16 151119 108~254 108~254 108~254 108~254 -0~012      
Total Volume and Open Interest 204,011 1,076,953 -4,139
Eurodollars(CME)
Dec15 151119 99.558 99.560 99.550 99.552 -0.007 196,906 1,253,860 -15,376
Mar16 151119 99.395 99.400 99.390 99.390 -0.010 184,574 1,339,866 +15,958
Jun16 151119 99.245 99.255 99.235 99.240 -0.005 181,113 1,149,743 -4,243
Sep16 151119 99.075 99.095 99.070 99.080 unch 173,087 1,032,079 +3,793
Dec16 151119 98.905 98.930 98.895 98.915 +0.005 296,485 1,303,779 +25,381
Mar17 151119 98.750 98.790 98.750 98.775 +0.015 137,349 751,715 -1,780
Jun17 151119 98.595 98.645 98.590 98.625 +0.020 121,990 640,414 +5,436
Sep17 151119 98.450 98.510 98.450 98.490 +0.025 110,540 579,455 -1,359
Dec17 151119 98.310 98.375 98.310 98.360 +0.035 181,523 705,277 +19,071
Mar18 151119 98.205 98.270 98.200 98.255 +0.040 117,264 375,263 +6,107
Jun18 151119 98.155 98.165 98.095 98.155 +0.045 87,723 372,502 +1,219
Sep18 151119 98.015 98.080 98.005 98.065 +0.045 71,579 345,420 +2,151
Dec18 151119 97.915 97.990 97.915 97.980 +0.050 79,756 307,379 +2,363
Mar19 151119 97.855 97.925 97.845 97.915 +0.055 54,069 182,811 -4,330
Jun19 151119 97.780 97.855 97.780 97.850 +0.060 44,192 148,256 -3,540
Sep19 151119 97.720 97.795 97.715 97.785 +0.060 25,778 121,720 +322
Dec19 151119 97.655 97.735 97.650 97.720 +0.060 33,795 127,123 -305
Mar20 151119 97.600 97.680 97.595 97.665 +0.065 21,628 72,436 +2,789
Total Volume and Open Interest 2,170,665 11,086,791 +60,280
Ultra T-Bond(CBOT)
Dec15 151119 156~19 158~03 156~18 157~23 +0~31 77,694 614,254 +987
Mar16 151119 156~26 158~08 156~22 157~29 +1~01 3,884 9,121 +1,935
Jun16 151119 157~29 157~29 157~29 157~29 +1~01      
Total Volume and Open Interest 81,578 623,375 +2,922
30 Day Federal Funds(CBOT)
Nov15 151119 99.878 99.880 99.878 99.878 unch 2,306 197,902 +42
Dec15 151119 99.785 99.790 99.785 99.790 unch 12,111 84,810 +512
Jan16 151119 99.710 99.710 99.705 99.710 unch 33,137 205,904 +9,583
Feb16 151119 99.685 99.685 99.680 99.685 unch 14,594 99,618 +4,137
Mar16 151119 99.635 99.635 99.625 99.630 unch 5,913 21,349 +1,687
Apr16 151119 99.575 99.575 99.570 99.575 unch 6,608 55,931 +148
Total Volume and Open Interest 84,087 782,860 +17,112
3-Mth Euro-Yen(CME)
Dec15 151119 99.825 99.825 99.825 99.825 unch      
Mar16 151119 99.685 99.685 99.685 99.685 unch      
Jun16 151119 99.800 99.800 99.800 99.800 unch      
Sep16 151119 99.660 99.660 99.660 99.660 unch      
Dec16 151119 99.990 99.990 99.990 99.990 unch      
Mar17 151119 99.955 99.955 99.955 99.955 unch      
Jun17 151119 99.815 99.815 99.815 99.815 unch      
Sep17 151119 99.675 99.675 99.675 99.675 unch      
Dec17 151119 99.535 99.535 99.535 99.535 unch      
Mar18 151119 99.395 99.395 99.395 99.395 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec15 151119 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar16 151119 99.68 99.68 99.68 99.68 unch      
Jun16 151119 99.80 99.80 99.80 99.80 unch      
Sep16 151119 99.66 99.66 99.66 99.66 unch      
Dec16 151119 99.99 99.99 99.99 99.99 unch 0 4 +0
Mar17 151119 99.96 99.96 99.96 99.96 unch      
Jun17 151119 99.82 99.82 99.82 99.82 unch      
Sep17 151119 99.68 99.68 99.68 99.68 unch      
Total Volume and Open Interest 0 8 +0
Japanese Gov't Bonds(SGX)
Dec15 151119 148.57 148.60 148.52 148.56 +0.02 710 20,362 +90
Mar16 151119 148.65 148.68 148.65 148.68 +0.04 25 52 +21
Jun16 151119 148.12 148.12 148.12 148.12 +0.04      
Total Volume and Open Interest 735 20,414 +111
Euro-Bund(EUREX)
Dec15 151119 157.78 158.10 157.64 158.02 +0.33 513,432 1,238,659 +18,837
Mar16 151119 159.65 159.98 159.51 159.90 +0.40 10,041 102,972 +4,432
Jun16 151119 158.02 158.02 158.02 158.02 +0.33      
Total Volume and Open Interest 523,473 1,341,631 +23,269
Euro-Bobl(EUREX)
Dec15 151119 129.78 129.88 129.72 129.85 +0.05 359,413 1,066,211 +13,781
Mar16 151119 131.32 131.40 131.32 131.39 +0.06 2,436 24,376 +1,648
Jun16 151119 129.85 129.85 129.85 129.85 +0.05      
Total Volume and Open Interest 361,849 1,090,587 +15,429
3-Mth Euribor(EUREX)
Dec15 151119 100.150 100.150 100.150 100.150 -0.005 101 28,827 +0
Mar16 151119 100.180 100.190 100.180 100.190 +0.005 259 5,229 +0
Jun16 151119 100.200 100.215 100.200 100.210 unch 34 9,835 +0
Total Volume and Open Interest 630 71,843 -38
Long Gilt(LIFFE)
Dec15 151119 117~23 118~03 117~23 117~31 +0~13 136,771 403,052 +1,686
Mar16 151119 116~29 117~05 116~28 117~03 +0~13 175 989 +29
Total Volume and Open Interest 136,946 404,041 +1,715
3-Mth Short Sterling(LIFFE)
Dec15 151119 99.42 99.42 99.41 99.41 -0.01 26,877 314,518 +567
Mar16 151119 99.37 99.37 99.36 99.36 unch 31,987 395,691 +2,271
Jun16 151119 99.28 99.30 99.28 99.29 +0.01 49,563 477,451 +4,089
Sep16 151119 99.18 99.20 99.17 99.20 +0.03 53,544 352,776 +3,208
Dec16 151119 99.05 99.09 99.05 99.08 +0.04 84,131 384,581 -471
Mar17 151119 98.94 98.97 98.93 98.96 +0.04 37,468 313,207 -2,890
Total Volume and Open Interest 437,271 3,299,031 +3,069
3-Mth Euribor(LIFFE)
Dec15 151119 100.155 100.155 100.145 100.150 -0.005 68,503 441,654 +10,527
Mar16 151119 100.180 100.190 100.175 100.185 +0.005 80,615 364,432 +15,955
Jun16 151119 100.205 100.210 100.195 100.210 +0.005 91,848 401,587 -4,738
Total Volume and Open Interest 657,498 3,673,655 +52,163
3-Mth Aus T-Bills(SFE)
Dec15 151119 97.79 97.79 97.78 97.79 -0.01 6,214 173,538 +837
Mar16 151119 97.86 97.87 97.84 97.86 -0.01 28,596 191,592 +6,485
Jun16 151119 97.91 97.91 97.88 97.89 -0.03 15,424 201,336 -120
Sep16 151119 97.93 97.93 97.89 97.90 -0.03 20,695 135,436 -104
Dec16 151119 97.92 97.92 97.88 97.89 -0.03 7,142 98,487 -745
Mar17 151119 97.88 97.89 97.84 97.85 -0.04 4,662 63,424 -2,190
Jun17 151119 97.84 97.85 97.80 97.81 -0.03 2,413 46,607 -1,003
Sep17 151119 97.78 97.79 97.75 97.75 -0.04 1,127 40,692 +527
Dec17 151119 97.71 97.71 97.68 97.69 -0.04 476 5,952 +48
Mar18 151119 97.65 97.65 97.62 97.62 -0.04 204 3,369 -15
Total Volume and Open Interest 87,535 965,124 +4,206
10-Year Aus T-Bonds(SFE)
Dec15 151119 97.07 97.09 97.05 97.05 -0.03 89,548 762,757 -3,082
Mar16 151119 97.05 97.05 97.05 97.05 -0.03      
Total Volume and Open Interest 89,548 762,757 -3,082
3-Year Aus T-Bonds(SFE)
Dec15 151119 97.88 97.89 97.86 97.87 -0.02 146,550 742,230 -27,247
Mar16 151119 97.87 97.87 97.87 97.87 -0.02      
Total Volume and Open Interest 146,550 742,230 -27,247
Gold(CMX)
Dec15 151119 1069.3 1086.6 1068.3 1077.9 +9.2 181,458 188,683 -5,343
Feb16 151119 1069.8 1086.7 1068.8 1078.1 +9.2 17,447 154,181 +3,157
Apr16 151119 1071.2 1087.4 1070.4 1078.9 +9.2 3,287 28,971 +458
Jun16 151119 1074.7 1087.3 1071.1 1079.6 +9.2 4,993 21,185 +1,916
Aug16 151119 1083.9 1083.9 1080.5 1080.5 +9.2 349 8,549 +30
Oct16 151119 1080.3 1089.8 1078.7 1081.4 +9.2 168 2,645 +76
Dec16 151119 1079.0 1090.0 1074.7 1082.5 +9.2 663 14,026 +50
Feb17 151119 1083.6 1083.6 1083.6 1083.6 +9.1 0 339 +0
Apr17 151119 1084.8 1084.8 1084.8 1084.8 +9.0 0 684 +0
Jun17 151119 1086.2 1089.6 1086.2 1086.2 +8.9 7 4,636 +1
Aug17 151119 1087.8 1087.8 1087.8 1087.8 +8.8      
Total Volume and Open Interest 208,521 435,376 +368
Silver(CMX)
Dec15 151119 1422.2 1437.0 1409.0 1422.2 +14.1 48,103 70,321 -1,272
Mar16 151119 1415.5 1440.0 1412.5 1425.3 +13.8 7,279 70,947 +2,640
May16 151119 1429.5 1439.5 1417.0 1428.3 +13.8 1,106 6,994 +99
Jul16 151119 1427.5 1440.5 1420.0 1431.3 +13.8 115 7,389 -29
Sep16 151119 1438.5 1438.5 1434.6 1434.6 +13.8 331 2,885 +105
Dec16 151119 1427.5 1451.5 1427.5 1439.0 +13.9 156 7,248 +47
Mar17 151119 1449.0 1449.0 1443.8 1443.8 +13.9 0 8 +0
Total Volume and Open Interest 57,400 170,721 +1,686
Platinum(NYMEX)
Jan16 151119 851.1 864.9 849.3 858.1 +10.1 14,666 66,964 +140
Apr16 151119 857.0 865.0 849.8 858.4 +10.0 513 5,277 +149
Jul16 151119 859.9 859.9 858.0 859.8 +10.0 26 1,842 +21
Oct16 151119 861.0 861.0 861.0 861.0 +9.9 0 14 +0
Total Volume and Open Interest 15,209 74,144 +309
Palladium(NYMEX)
Dec15 151119 536.70 549.85 526.60 541.00 +8.95 5,973 19,471 -702
Mar16 151119 539.75 549.95 526.75 541.25 +9.15 970 8,000 +660
Jun16 151119 539.00 541.75 539.00 541.75 +9.10 1 41 +0
Total Volume and Open Interest 6,958 27,520 -36
Copper(CMX)
Dec15 151119 207.05 208.90 205.90 207.65 -0.15 70,546 65,910 -6,760
Mar16 151119 207.70 209.40 206.50 208.30 unch 25,209 88,563 +4,642
May16 151119 208.85 209.75 207.60 208.95 +0.15 3,089 15,038 +165
Jul16 151119 208.20 210.35 207.80 209.55 +0.20 995 11,708 +190
Sep16 151119 209.95 210.80 208.30 210.05 +0.20 337 2,263 -46
Total Volume and Open Interest 101,438 193,328 -2,024
E-mini DJIA Index(CBOT)
Dec15 151119 17687 17769 17645 17707 +18 161,563 96,436 -3,167
Mar16 151119 17621 17680 17570 17633 +20 89 2,954 +35
Jun16 151119 17551 17551 17551 17551 +20 0 16 +0
Sep16 151119 17450 17450 17450 17450 +20 0 56 +0
Total Volume and Open Interest 161,652 99,462 -3,132
S & P 500(CME)
Dec15 151119 2078.00 2089.20 2075.20 2079.20 -0.50 6,782 98,618 -1,639
Mar16 151119 2072.20 2075.50 2069.50 2072.20 -0.30 198 3,717 -4
Jun16 151119 2065.30 2068.60 2062.60 2065.30 -0.30 146 3,453 -9
Sep16 151119 2059.50 2062.80 2056.80 2059.50 -0.30 0 1 +0
Total Volume and Open Interest 7,126 105,789 -1,652
S & P 500 E-Mini(Globex)
Dec15 151119 2078.25 2089.25 2075.25 2079.25 -0.50 1,621,036 2,771,239 -32,302
Mar16 151119 2072.00 2082.00 2068.25 2072.25 -0.25 2,412 98,090 +177
Jun16 151119 2070.00 2074.75 2061.25 2065.25 -0.25 140 6,040 +2
Sep16 151119 2062.50 2065.00 2057.25 2059.50 -0.25 1 35 -1
Total Volume and Open Interest 1,623,589 2,875,410 -32,124
NASDAQ 100 E-Mini(Globex)
Dec15 151119 4649.80 4677.00 4646.80 4660.00 +7.50 269,684 344,687 -10,026
Mar16 151119 4647.50 4671.00 4641.80 4655.30 +8.50 92 4,783 +15
Jun16 151119 4649.00 4657.50 4649.00 4649.00 +8.50 2 228 +0
Total Volume and Open Interest 269,778 349,775 -10,011
S&P Midcap 400(CME) e-Mini
Dec15 151119 1441.10 1446.50 1434.80 1438.30 -3.30 18,783 86,470 -1,282
Mar16 151119 1433.30 1433.30 1431.90 1433.30 -3.80 0 4 +0
Jun16 151119 1425.20 1425.20 1425.20 1425.20 -3.80      
Total Volume and Open Interest 18,784 86,486 -1,281
Volatility Index(CBOE)
Nov15 151117 18.15 19.80 17.54 18.95 +0.87 104,559 91,679 -12,880
Dec15 151119 17.75 18.50 17.40 18.18 +0.40 111,304 163,214 +10,606
Jan16 151119 18.30 19.00 18.00 18.83 +0.50 33,125 29,566 +1,615
Feb16 151119 18.75 19.38 18.50 19.28 +0.50 13,367 22,904 +565
Total Volume and Open Interest 173,333 258,983 -45,167
Russell 2000(ICE)
Dec15 151119 1171.70 1174.40 1161.50 1163.70 -6.70 104,177 378,995 +452
Mar16 151119 1160.00 1160.00 1157.40 1158.70 -6.70 24 9,449 +5
Jun16 151119 1155.00 1155.00 1155.00 1155.00 -6.70      
Total Volume and Open Interest 104,201 388,445 +457
Nikkei 225(CME)
Dec15 151119 19945 19995 19780 19865 -90 11,641 52,442 +1,513
Mar16 151119 20030 20030 19850 19920 -90 8 132 +4
Total Volume and Open Interest 11,649 52,575 +1,517
Nikkei 225(SGX)
Dec15 151119 19710 19975 19670 19860 +195 83,780 246,339 +4,404
Mar16 151119 19690 19945 19670 19835 +195 35 2,123 +7
Jun16 151119 19720 19720 19720 19720 +195 0 205 +0
Total Volume and Open Interest 83,816 257,937 +4,410
CAC 40(EURONEXT)
Nov15 151119 4941.0 4963.5 4899.0 4914.0 +6.0 242,989 293,391 +8,462
Dec15 151119 4940.5 4962.5 4897.0 4912.0 +4.5 136,494 158,229 +102,697
Jan16 151119 4900.0 4906.5 4900.0 4906.5 +9.0 1 0 -23
Total Volume and Open Interest 379,484 452,013 +111,136
Hang Seng Index(HKFE)
Nov15 151119 22137 22574 22101 22483 +346 125,626 89,252 -3,059
Dec15 151119 22161 22574 22135 22505 +351 3,781 13,678 +674
Total Volume and Open Interest 129,453 106,543 -2,364
DAX(EUREX)
Dec15 151119 11050.0 11153.5 11034.5 11089.0 +125.0 107,829 140,310 +302
Mar16 151119 11069.0 11157.0 11046.0 11097.0 +125.0 2,179 22,805 +1,235
Jun16 151119 11140.0 11180.5 11093.5 11125.0 +126.0 107 2,067 +52
Total Volume and Open Interest 110,115 165,182 +1,589
FT-SE 100(EURONEXT)
Dec15 151119 6312.50 6367.00 6302.00 6335.50 +60.00 102,467 565,304 -3,831
Mar16 151119 6272.00 6318.00 6265.50 6287.50 +60.50 499 7,837 +457
Jun16 151119 6239.00 6239.00 6239.00 6239.00 +60.50 0 1,759 +0
Total Volume and Open Interest 102,966 574,900 -3,374
SPI 200(SFE)
Dec15 151119 5138.0 5262.0 5125.0 5256.0 +125.0 45,582 271,605 +1,992
Mar16 151119 5128.0 5200.0 5128.0 5200.0 +123.0 2 4,169 -1
Jun16 151119 5190.0 5190.0 5190.0 5190.0 +123.0 0 1,178 +0
Total Volume and Open Interest 46,095 279,623 +2,442
FTSE MIB(ISE)
Dec15 151119 22235.00 22300.00 22065.00 22142.00 +49.00 31,775 68,164 +766
Mar16 151119 22230.00 22305.00 22095.00 22162.00 +47.00 34 1,159 +18
Jun16 151119 21743.00 21743.00 21743.00 21743.00 +47.00      
Total Volume and Open Interest 31,809 69,323 +784
KOSPI 200(KFE)
Dec15 151119 245.10 245.50 244.95 244.95 +3.40 124,017 112,651 -1,672
Mar16 151119 243.15 243.15 242.80 242.80 +3.40 810 3,798 +144
Jun16 151119 241.35 243.40 241.35 243.40 +2.50 15 622 +20
Total Volume and Open Interest 124,842 118,408 -1,498
GSCI(CME)
Dec15 151119 336.40 338.60 335.75 337.30 +0.20 109 13,372 -7
Jan16 151119 340.80 341.15 340.80 340.80 +0.20      
Feb16 151119 344.80 344.80 344.80 344.80 +0.20      
Total Volume and Open Interest 109 13,372 -7
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy