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 24, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan16 151124 864.00 869.25 861.25 863.75 -0.50 111,562 291,143 -2,468
Mar16 151124 866.00 870.75 863.00 866.25 unch 48,670 150,837 +1,857
May16 151124 872.00 876.50 869.00 872.25 -0.50 21,407 89,099 +3,658
Jul16 151124 876.50 882.50 875.00 878.25 -0.25 14,825 77,999 +2,124
Aug16 151124 881.00 883.50 879.00 880.00 -0.25 787 10,578 +133
Sep16 151124 879.25 881.75 879.00 879.75 -1.00 189 2,667 +9
Nov16 151124 886.00 886.75 881.25 883.50 -1.50 2,118 68,322 +291
Jan17 151124 890.75 891.25 888.50 889.50 -1.25 34 770 -19
Mar17 151124 894.25 894.25 893.50 893.50 -1.25 14 470 +0
May17 151124 900.00 900.00 897.75 897.75 -1.25 13 413 +5
Jul17 151124 904.50 904.50 903.50 903.50 -1.00 13 783 +1
Aug17 151124 900.75 900.75 900.75 900.75 -0.75 0 42 +0
Sep17 151124 894.75 894.75 894.75 894.75 -0.75 0 22 +0
Nov17 151124 895.25 895.25 895.25 895.25 -1.00 26 954 -3
Total Volume and Open Interest 199,658 694,108 +5,588
Soybean Meal(CBOT)
Dec15 151124 285.20 286.70 283.60 283.80 -1.50 48,504 48,389 -16,010
Jan16 151124 286.20 287.00 283.70 283.90 -2.00 47,902 116,127 +5,088
Mar16 151124 286.40 287.90 284.70 284.90 -2.00 19,686 87,596 +2,331
May16 151124 289.30 290.00 287.00 287.10 -2.30 8,064 59,199 +677
Jul16 151124 290.80 291.80 288.90 289.00 -2.30 4,541 45,892 +50
Aug16 151124 291.40 292.50 289.90 290.00 -2.20 771 13,070 +114
Sep16 151124 291.50 293.20 290.50 290.60 -2.30 988 11,368 -12
Oct16 151124 292.60 293.10 290.70 290.70 -2.20 529 9,727 +85
Dec16 151124 292.80 294.40 291.50 291.80 -2.30 1,254 26,534 +308
Jan17 151124 294.30 294.30 293.10 293.10 -2.20 36 1,683 -4
Total Volume and Open Interest 132,346 422,592 -7,355
Soybean Oil(CBOT)
Dec15 151124 27.97 28.52 27.91 28.31 +0.40 55,422 50,816 -22,983
Jan16 151124 28.21 28.81 28.18 28.59 +0.40 58,535 133,971 +6,427
Mar16 151124 28.47 29.05 28.42 28.84 +0.41 22,332 91,210 +1,795
May16 151124 28.64 29.25 28.64 29.04 +0.39 6,865 67,583 +1,153
Jul16 151124 28.87 29.44 28.87 29.25 +0.39 5,708 50,875 +1,682
Aug16 151124 29.11 29.50 29.02 29.30 +0.37 1,019 8,954 +355
Sep16 151124 29.25 29.55 29.07 29.37 +0.37 604 6,396 +28
Oct16 151124 29.28 29.58 29.07 29.40 +0.37 323 6,981 +15
Dec16 151124 29.13 29.68 29.11 29.53 +0.38 1,009 24,750 +381
Jan17 151124 29.87 29.90 29.77 29.77 +0.38 3 1,376 +3
Total Volume and Open Interest 151,820 445,339 -11,144
Canola(WCE)
Jan16 151124 460.8 466.0 460.8 464.6 +3.7 15,410 94,093 -1,252
Mar16 151124 467.7 472.5 467.5 471.1 +3.4 8,746 53,123 +466
May16 151124 473.9 477.1 472.8 476.0 +3.4 1,741 7,426 +65
Jul16 151124 477.4 481.7 477.0 480.6 +3.5 1,254 13,718 +29
Nov16 151124 472.9 476.5 471.7 474.2 +2.9 503 8,966 +219
Total Volume and Open Interest 27,781 177,457 -346
Corn(CBOT)
Dec15 151124 367.00 367.25 364.00 364.25 -3.00 188,672 229,126 -55,249
Mar16 151124 372.50 372.75 369.00 369.50 -3.50 150,741 588,796 +11,341
May16 151124 378.00 378.25 374.50 374.75 -3.75 34,315 171,677 +1,857
Jul16 151124 383.25 383.50 380.00 380.25 -3.25 17,288 160,387 +2,921
Sep16 151124 387.00 387.25 384.00 384.25 -3.00 2,109 67,428 +431
Dec16 151124 394.00 394.50 391.25 391.75 -2.75 7,043 122,927 +1,390
Mar17 151124 402.75 402.75 400.00 401.00 -2.25 691 5,472 +181
May17 151124 409.00 409.00 407.00 407.25 -2.25 81 1,570 +28
Jul17 151124 412.75 412.75 411.00 412.25 -1.75 135 1,929 +64
Sep17 151124 407.00 407.50 407.00 407.50 unch 13 905 +5
Total Volume and Open Interest 401,163 1,353,513 -36,998
Wheat(CBOT)
Dec15 151124 494.75 495.00 483.50 484.25 -10.75 39,212 53,973 -19,728
Mar16 151124 496.75 497.25 487.75 488.50 -9.25 50,497 193,781 +294
May16 151124 499.75 501.25 492.00 492.75 -8.75 8,206 45,805 +722
Jul16 151124 503.50 505.25 496.50 497.00 -8.25 6,940 58,552 +349
Sep16 151124 511.75 514.00 505.50 506.00 -7.75 946 8,077 +125
Dec16 151124 525.25 527.25 519.00 519.50 -7.75 1,096 16,017 +150
Total Volume and Open Interest 106,933 378,048 -18,108
Wheat(KCBT)
Dec15 151124 464.00 465.00 457.00 457.50 -7.00 13,725 38,556 -7,445
Mar16 151124 477.50 479.00 472.00 472.50 -5.50 17,459 97,580 +3,448
May16 151124 488.00 488.75 482.50 483.00 -5.75 3,528 17,107 +542
Jul16 151124 500.50 500.50 492.75 493.25 -6.00 4,866 33,692 +939
Sep16 151124 513.75 513.75 507.00 507.00 -6.25 397 5,498 +152
Dec16 151124 532.00 532.00 524.75 524.75 -7.00 548 7,515 +150
Total Volume and Open Interest 40,593 200,484 -2,196
Wheat(MGE)
Dec15 151124 515.50 515.50 508.50 509.50 -7.00 5,432 11,600 -3,015
Mar16 151124 512.75 514.00 508.25 509.25 -6.00 9,682 30,140 +828
May16 151124 519.50 522.25 516.50 517.75 -5.75 2,104 10,599 +136
Jul16 151124 529.00 533.00 526.25 527.25 -5.75 991 7,904 +164
Sep16 151124 543.00 543.00 537.00 537.50 -5.50 362 4,346 +82
Total Volume and Open Interest 18,634 67,609 -1,805
Oats(CBOT)
Dec15 151124 243.00 249.50 232.50 249.50 +5.75 672 3,013 -389
Mar16 151124 227.50 235.50 225.50 235.00 +7.50 495 6,885 +316
May16 151124 232.25 233.75 232.00 233.00 +6.50 2 675 +1
Jul16 151124 235.00 236.50 235.00 235.75 +8.50 3 214 -1
Total Volume and Open Interest 1,173 10,796 -72
Rough Rice(CBOT)
Jan16 151124 12.15 12.29 12.10 12.19 +0.09 294 8,924 -188
Mar16 151124 12.44 12.49 12.39 12.45 +0.08 46 2,045 +11
May16 151124 12.73 12.73 12.73 12.73 +0.08 6 925 +0
Jul16 151124 12.98 12.98 12.98 12.98 +0.07 1 535 +1
Total Volume and Open Interest 348 12,520 -176
Live Cattle(CME)
Dec15 151124 131.035 132.200 129.500 130.250 -1.935 14,342 55,152 -3,296
Feb16 151124 133.235 134.285 131.450 132.500 -1.700 15,061 109,533 +2,861
Apr16 151124 133.575 134.800 132.130 133.100 -1.350 8,784 58,859 +1,265
Jun16 151124 124.930 126.000 123.330 124.400 -1.300 5,713 34,716 +589
Aug16 151124 122.500 123.500 121.035 122.080 -1.170 1,968 8,246 +534
Oct16 151124 124.035 125.000 122.700 123.730 -1.070 739 5,071 +101
Total Volume and Open Interest 46,887 277,062 +2,142
Feeder Cattle(CME)
Jan16 151124 164.700 167.350 163.150 164.685 -0.715 3,949 17,186 -313
Mar16 151124 162.985 164.950 160.950 163.000 -0.485 1,720 7,222 +74
Apr16 151124 164.435 166.500 162.550 164.580 -0.455 693 3,437 +38
May16 151124 164.785 166.850 163.050 165.035 -0.515 594 2,997 +100
Aug16 151124 166.185 168.130 164.400 166.435 -0.465 129 1,975 +41
Sep16 151124 164.300 165.985 163.100 164.800 -0.385 21 111 +3
Oct16 151124 161.535 162.150 161.535 162.150 -0.885 35 79 +5
Total Volume and Open Interest 7,174 33,033 -26
Lean Hogs(CME)
Dec15 151124 57.700 58.300 56.500 57.235 -0.215 12,830 36,998 -1,554
Feb16 151124 58.285 58.830 57.200 57.500 -0.785 13,383 89,728 +729
Apr16 151124 63.130 63.485 61.880 62.650 -0.500 5,437 40,915 +651
May16 151124 69.600 69.930 69.180 69.535 -0.350 46 729 +9
Jun16 151124 73.550 73.900 72.680 73.535 -0.395 2,601 18,509 +720
Jul16 151124 74.135 74.550 73.200 74.300 -0.235 547 8,379 +119
Aug16 151124 73.580 74.180 73.000 74.100 -0.080 391 2,890 +44
Oct16 151124 63.985 64.475 63.650 64.450 unch 216 3,274 +27
Total Volume and Open Interest 35,578 204,624 +766
Class III Milk(CME)
Nov15 151124 15.33 15.33 15.31 15.32 -0.01 201 4,234 -99
Dec15 151124 14.60 14.60 14.35 14.49 -0.19 322 4,885 -103
Jan16 151124 14.64 14.66 14.35 14.38 -0.33 197 3,085 +72
Feb16 151124 14.90 14.90 14.67 14.71 -0.24 129 2,576 +43
Mar16 151124 15.21 15.21 15.02 15.07 -0.19 70 2,364 +35
Apr16 151124 15.29 15.30 15.17 15.20 -0.13 42 1,915 +17
May16 151124 15.47 15.51 15.47 15.47 -0.04 23 1,675 +8
Jun16 151124 15.83 15.88 15.81 15.82 -0.06 14 1,481 +11
Jul16 151124 16.20 16.21 16.08 16.09 -0.06 0 1,221 +0
Aug16 151124 16.38 16.41 16.27 16.28 -0.12 23 1,111 +11
Sep16 151124 16.57 16.64 16.49 16.49 -0.07 16 1,136 +16
Oct16 151124 16.40 16.47 16.31 16.31 -0.10 41 1,086 +39
Nov16 151124 16.26 16.31 16.24 16.27 -0.02 6 964 +6
Total Volume and Open Interest 1,101 28,819 +62
Cocoa(ICE)
Dec15 151124 3319 3332 3319 3329 +25 16 380 +0
Mar16 151124 3327 3349 3312 3338 +32 17,409 125,235 +259
May16 151124 3325 3345 3309 3335 +34 3,948 40,997 +61
Jul16 151124 3318 3335 3300 3325 +33 1,452 20,760 -61
Sep16 151124 3300 3320 3287 3312 +33 904 14,492 +115
Dec16 151124 3271 3288 3264 3284 +36 456 10,036 -43
Mar17 151124 3263 3267 3255 3263 +37 323 19,119 +148
Total Volume and Open Interest 24,519 237,797 +480
Coffee "C"(ICE)
Dec15 151124 121.25 123.00 120.15 122.45 +2.50 81 1,319 -733
Mar16 151124 122.60 125.50 121.85 124.50 +2.05 21,779 101,190 -4,393
May16 151124 124.95 127.65 124.15 126.70 +2.05 3,682 29,931 -395
Jul16 151124 126.85 129.60 126.20 128.80 +2.05 1,525 15,785 -81
Sep16 151124 129.15 131.40 128.15 130.60 +2.00 536 8,786 +75
Dec16 151124 131.95 134.15 131.00 133.40 +1.90 330 11,239 +9
Total Volume and Open Interest 28,157 174,237 -5,472
Orange Juice(ICE)
Jan16 151124 148.35 149.60 145.50 146.65 -1.20 570 10,743 +31
Mar16 151124 145.05 148.00 144.05 145.30 -1.20 43 3,109 +27
May16 151124 147.10 147.10 145.30 145.30 -1.20 0 1,164 +0
Jul16 151124 145.70 145.70 145.70 145.70 -1.20 0 340 +0
Sep16 151124 145.80 145.80 145.80 145.80 -1.20 0 47 +0
Nov16 151124 145.90 145.90 145.90 145.90 -1.20      
Total Volume and Open Interest 613 15,404 +58
Sugar #11(ICE)
Mar16 151124 15.41 15.78 14.97 15.00 -0.41 68,041 437,074 +11,467
May16 151124 15.02 15.35 14.61 14.64 -0.38 29,766 159,998 +3,140
Jul16 151124 14.70 14.99 14.32 14.35 -0.35 17,673 113,908 +421
Oct16 151124 14.70 14.98 14.33 14.38 -0.32 7,835 74,832 +598
Mar17 151124 15.01 15.29 14.68 14.72 -0.31 3,555 39,521 +1,165
May17 151124 14.80 15.06 14.48 14.50 -0.30 362 8,133 +62
Jul17 151124 14.56 14.81 14.25 14.25 -0.31 294 8,268 +140
Oct17 151124 14.47 14.68 14.19 14.19 -0.30 141 8,971 +40
Total Volume and Open Interest 127,792 857,525 +17,051
London Cocoa(LCE)
Dec15 151124 2266 2286 2264 2284 +23 7,323 66,417 -2,019
Mar16 151124 2262 2292 2262 2288 +31 14,769 84,599 +1,909
May16 151124 2253 2280 2253 2277 +31 5,128 32,015 -31
Jul16 151124 2246 2273 2246 2270 +32 2,122 35,174 +206
Sep16 151124 2236 2262 2236 2260 +33 1,806 31,971 +69
Dec16 151124 2208 2226 2205 2225 +35 881 18,120 -119
Mar17 151124 2180 2201 2179 2201 +37 397 27,428 +204
Total Volume and Open Interest 32,426 296,287 +219
London Sugar(LCE)
Mar16 151124 413.70 419.90 404.40 405.30 -8.10 3,867 37,684 +274
May16 151124 414.50 420.80 405.70 406.80 -7.80 1,540 16,258 +196
Aug16 151124 414.10 420.00 405.90 406.70 -7.60 554 8,748 +244
Oct16 151124 413.20 418.30 406.00 406.60 -7.40 161 4,534 +40
Dec16 151124 413.50 417.90 406.40 407.10 -7.20 16 1,751 +10
Total Volume and Open Interest 6,193 70,471 +759
Cotton(ICE)
Dec15 151124 60.49 60.89 60.40 60.60 +0.44 3,775 686 -3,089
Mar16 151124 61.61 62.29 61.61 61.94 +0.34 13,682 131,840 +162
May16 151124 62.50 63.09 62.50 62.77 +0.29 2,875 23,417 +1,032
Jul16 151124 63.18 63.63 63.18 63.34 +0.21 326 8,680 +67
Oct16 151124 62.80 62.80 62.80 62.80 +0.21 0 3 +0
Dec16 151124 63.78 63.98 63.53 63.69 +0.11 397 8,174 +119
Total Volume and Open Interest 21,098 173,271 -1,695
Lumber(CME)
Jan16 151124 248.9 250.0 247.6 248.6 -1.1 689 3,079 -133
Mar16 151124 250.5 251.4 249.8 250.6 -1.0 122 801 +3
May16 151124 254.7 254.7 254.7 254.7 -1.0 1 39 +0
Jul16 151124 259.5 259.5 259.5 259.5 -1.0 2 11 +0
Total Volume and Open Interest 815 3,933 -130
Crude Oil(NYM)
Jan16 151124 42.04 43.46 41.86 42.87 +1.12 432,642 561,919 +15,976
Feb16 151124 43.41 44.82 43.26 44.33 +1.18 106,058 137,036 +4,080
Mar16 151124 44.57 45.93 44.39 45.47 +1.18 56,718 175,641 -954
Apr16 151124 45.50 46.78 45.33 46.40 +1.22 25,717 60,671 +1,113
May16 151124 46.09 47.45 46.09 47.15 +1.28 18,722 52,805 +1,631
Jun16 151124 46.65 47.93 46.45 47.69 +1.32 21,911 108,209 +227
Jul16 151124 46.96 48.15 46.95 48.13 +1.34 8,186 32,714 +1,689
Aug16 151124 47.76 48.65 47.76 48.51 +1.34 7,525 26,495 -57
Sep16 151124 47.93 49.01 47.93 48.88 +1.33 10,022 57,115 +1,468
Oct16 151124 48.13 49.25 48.13 49.25 +1.33 3,658 27,677 +590
Nov16 151124 49.16 49.78 49.00 49.64 +1.33 1,012 21,661 +19
Dec16 151124 48.96 50.25 48.75 50.03 +1.33 23,852 153,523 +655
Jan17 151124 49.40 50.29 49.40 50.29 +1.32 204 19,515 +33
Feb17 151124 50.49 50.53 50.49 50.53 +1.30 171 9,722 +40
Mar17 151124 50.78 50.78 50.78 50.78 +1.30 212 9,661 +37
Apr17 151124 51.01 51.01 51.01 51.01 +1.29 71 6,090 -7
Total Volume and Open Interest 730,591 1,626,349 +7,245
e-miNY Crude Oil(NYM)
Jan16 151124 42.025 43.425 41.875 42.875 +1.125 7,239 3,193 +216
Feb16 151124 43.450 44.775 43.275 44.325 +1.175 566 1,163 +50
Mar16 151124 44.575 45.775 44.500 45.475 +1.175 164 108 -58
Apr16 151124 45.400 46.400 45.400 46.400 +1.225 22 104 -2
May16 151124 47.050 47.150 47.050 47.150 +1.275 0 131 +0
Jun16 151124 47.600 47.875 47.600 47.700 +1.325 1 41 +0
Jul16 151124 48.125 48.125 48.125 48.125 +1.325 3 9 +2
Aug16 151124 48.500 48.500 48.500 48.500 +1.325 0 3 +0
Sep16 151124 48.875 48.875 48.875 48.875 +1.325 0 5 +0
Oct16 151124 49.250 49.250 49.250 49.250 +1.325 0 2 +0
Total Volume and Open Interest 8,005 4,945 +214
NY Harbor ULSD(NYM)
Dec15 151124 138.01 141.31 137.74 139.97 +2.54 37,124 28,774 -7,716
Jan16 151124 140.65 144.02 140.30 142.66 +2.61 54,923 105,392 +2,127
Feb16 151124 142.65 146.21 142.65 144.95 +2.66 22,887 57,237 +3,826
Mar16 151124 144.79 147.86 144.31 146.73 +2.81 12,837 41,470 +1,459
Apr16 151124 145.37 148.65 145.37 147.58 +2.87 7,197 25,761 +271
May16 151124 147.02 150.16 146.85 149.15 +2.91 5,286 16,520 +584
Jun16 151124 148.57 151.65 148.41 150.80 +3.01 4,966 30,137 +420
Jul16 151124 151.49 153.38 151.21 152.50 +3.08 621 7,783 +56
Aug16 151124 152.80 155.19 152.80 154.18 +3.15 426 6,109 +2
Sep16 151124 154.55 156.82 154.55 156.00 +3.22 419 6,372 +158
Oct16 151124 156.92 158.50 156.56 157.96 +3.26 325 4,088 -8
Nov16 151124 159.50 160.05 158.70 159.75 +3.26 417 3,624 +24
Dec16 151124 159.07 162.01 158.90 161.47 +3.26 1,783 27,358 +501
Jan17 151124 163.50 163.50 163.21 163.21 +3.25 621 2,245 +233
Total Volume and Open Interest 150,355 370,109 +2,058
RBOB Gasoline(NYM)
Dec15 151124 132.61 140.65 131.89 139.02 +7.68 34,813 35,220 -3,575
Jan16 151124 129.72 137.31 128.92 135.62 +6.98 60,307 129,217 +779
Feb16 151124 129.74 137.45 129.74 135.72 +6.20 17,307 41,815 -404
Mar16 151124 133.00 139.79 133.00 137.97 +5.61 10,781 34,023 -1,102
Apr16 151124 154.67 161.27 154.67 159.35 +5.27 7,727 28,203 +773
May16 151124 156.53 162.59 156.47 160.86 +5.02 5,249 22,133 +500
Jun16 151124 156.82 162.52 156.61 160.73 +4.87 2,966 20,451 +357
Jul16 151124 155.92 161.20 155.92 159.72 +4.76 792 9,990 +272
Aug16 151124 155.80 159.88 155.45 158.07 +4.66 428 9,109 +0
Sep16 151124 152.26 157.15 151.61 155.60 +4.59 559 11,024 -125
Total Volume and Open Interest 143,226 369,106 -2,280
e-miNY RBOB Gasoline(NYM)
Dec15 151124 139.00 139.02 139.00 139.00 +7.70 0 1 +0
Jan16 151124 135.60 135.62 135.60 135.60 +7.00      
Feb16 151124 135.70 135.72 135.70 135.70 +6.20      
Mar16 151124 138.00 138.00 137.97 138.00 +5.60      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Dec15 151124 2.206 2.218 2.130 2.200 -0.010 136,869 36,266 -20,416
Jan16 151124 2.330 2.342 2.258 2.324 -0.019 144,176 359,952 +11,414
Feb16 151124 2.373 2.384 2.302 2.372 -0.014 29,663 80,487 +2,327
Mar16 151124 2.388 2.402 2.326 2.392 -0.013 39,594 140,546 +3,398
Apr16 151124 2.395 2.403 2.330 2.394 -0.006 32,663 103,038 +1,092
May16 151124 2.431 2.449 2.376 2.437 -0.006 10,395 47,518 +1,461
Jun16 151124 2.456 2.489 2.424 2.483 -0.005 4,730 28,164 +743
Jul16 151124 2.501 2.534 2.468 2.529 -0.004 3,295 22,579 -276
Aug16 151124 2.510 2.548 2.483 2.542 -0.004 2,683 19,122 -304
Sep16 151124 2.508 2.542 2.484 2.539 -0.004 1,880 19,926 +79
Oct16 151124 2.531 2.568 2.504 2.561 -0.004 6,936 31,924 -300
Nov16 151124 2.600 2.640 2.578 2.634 -0.004 1,632 12,141 -483
Dec16 151124 2.754 2.796 2.735 2.790 -0.003 1,812 14,246 -54
Jan17 151124 2.871 2.902 2.843 2.896 -0.005 1,727 17,504 +834
Feb17 151124 2.845 2.892 2.845 2.892 -0.004 66 4,034 +15
Mar17 151124 2.801 2.848 2.800 2.848 -0.003 1,741 8,883 +1,294
Total Volume and Open Interest 422,455 991,608 +2,255
Brent Crude Oil(ICE)
Jan16 151124 45.11 46.50 44.92 46.12 +1.29 245,339 414,308 -24,280
Feb16 151124 45.71 47.20 45.67 46.87 +1.32 121,857 332,818 +3,438
Mar16 151124 46.50 47.86 46.32 47.53 +1.33 88,683 295,245 +5,090
Apr16 151124 47.93 48.70 47.17 48.38 +1.33 33,239 150,686 +7,268
May16 151124 48.19 49.52 48.04 49.22 +1.34 18,020 90,165 +1,657
Jun16 151124 48.95 50.30 48.75 50.02 +1.37 39,768 161,639 +3,986
Jul16 151124 49.58 50.95 49.50 50.70 +1.41 5,787 42,537 +502
Aug16 151124 50.14 51.51 50.05 51.28 +1.42 3,200 40,057 -4
Sep16 151124 50.67 52.03 50.56 51.82 +1.43 4,689 47,609 +576
Oct16 151124 51.27 52.32 51.27 52.32 +1.43 1,366 29,484 +388
Nov16 151124 52.77 52.86 52.77 52.82 +1.42 2,345 24,245 +462
Dec16 151124 52.15 53.51 51.99 53.31 +1.42 26,855 188,970 +1,641
Jan17 151124 53.76 53.76 53.76 53.76 +1.42 947 22,911 +105
Feb17 151124 54.19 54.19 54.19 54.19 +1.42 738 24,388 +113
Total Volume and Open Interest 603,315 2,158,301 +2,242
Gas Oil(ICE)
Dec15 151124 428.75 436.25 426.00 433.75 +1.25 62,522 140,668 -10,804
Jan16 151124 432.00 440.25 429.75 438.00 +2.25 80,934 134,062 -3,245
Feb16 151124 439.50 445.25 434.75 443.00 +3.00 30,049 74,592 +4,140
Mar16 151124 440.25 450.50 439.50 448.00 +3.75 16,832 56,480 +1,389
Apr16 151124 445.00 455.75 445.00 453.25 +4.50 12,946 33,200 -877
May16 151124 450.00 460.75 450.00 458.25 +4.75 6,987 29,779 +1,749
Jun16 151124 454.25 465.00 453.00 462.50 +5.00 14,555 48,680 +343
Jul16 151124 459.25 469.25 459.25 467.75 +5.25 2,408 16,403 -111
Aug16 151124 464.50 474.50 464.50 473.00 +5.25 1,125 11,923 -49
Sep16 151124 469.25 479.75 469.25 477.50 +5.25 1,109 17,321 +50
Total Volume and Open Interest 239,866 736,902 -6,629
Ethanol(CBOT)
Dec15 151124 1.506 1.511 1.499 1.501 +0.006 422 956 -248
Jan16 151124 1.489 1.504 1.489 1.494 +0.004 377 1,507 +180
Feb16 151124 1.507 1.507 1.507 1.507 +0.013 109 569 +17
Mar16 151124 1.509 1.517 1.509 1.517 +0.013 2 511 +0
Apr16 151124 1.527 1.527 1.527 1.527 +0.009 68 416 -9
May16 151124 1.522 1.522 1.522 1.522 +0.007 68 158 -61
Jun16 151124 1.513 1.513 1.513 1.513 +0.006 2 215 +0
Jul16 151124 1.511 1.511 1.511 1.511 +0.004 0 54 +0
Total Volume and Open Interest 1,048 4,602 -121
WTI Crude Oil(ICE)
Jan16 151124 42.03 43.45 41.87 42.87 +1.12 55,326 101,848 -410
Feb16 151124 43.45 44.79 43.30 44.33 +1.18 34,436 40,260 +3,952
Mar16 151124 44.57 45.89 44.45 45.47 +1.18 17,984 53,658 +1,384
Apr16 151124 45.57 46.78 45.56 46.40 +1.22 6,514 10,796 +196
May16 151124 46.25 47.40 45.99 47.15 +1.28 3,200 10,106 +10
Jun16 151124 46.74 47.92 46.74 47.69 +1.32 3,618 33,833 +457
Jul16 151124 47.45 48.20 47.45 48.13 +1.34 720 3,264 +42
Aug16 151124 47.94 48.57 47.94 48.51 +1.34 154 5,319 -18
Sep16 151124 48.30 48.91 48.30 48.88 +1.33 289 9,519 +3
Oct16 151124 49.25 49.25 49.25 49.25 +1.33 140 3,317 -46
Nov16 151124 49.64 49.64 49.64 49.64 +1.33 36 7,173 -14
Dec16 151124 49.02 50.20 48.93 50.03 +1.33 2,172 49,584 +41
Jan17 151124 50.29 50.29 50.29 50.29 +1.32 0 4,309 +0
Feb17 151124 50.53 50.53 50.53 50.53 +1.30 4 1,622 +0
Mar17 151124 50.78 50.78 50.78 50.78 +1.30 0 2,816 +0
Apr17 151124 51.01 51.01 51.01 51.01 +1.29 0 1,417 +0
Total Volume and Open Interest 125,581 391,139 +5,403
US Dollar Index(ICE)
Dec15 151124 99.785 99.845 99.515 99.590 -0.265 30,327 81,642 -1,736
Mar16 151124 99.950 99.985 99.665 99.717 -0.283 2,448 8,082 +712
Jun16 151124 100.020 100.125 99.857 99.857 -0.283 108 388 +70
Total Volume and Open Interest 32,883 90,200 -954
Australian Dollar(CME)
Dec15 151124 71.87 72.50 71.78 72.39 +0.61 102,625 154,174 -4,027
Mar16 151124 71.46 72.16 71.46 72.07 +0.62 793 1,433 -119
Jun16 151124 71.77 71.77 71.77 71.77 +0.61 2 38 +0
Total Volume and Open Interest 103,420 155,652 -4,146
British Pound(CME)
Dec15 151124 151.21 151.53 150.52 150.88 -0.26 74,901 162,580 -2,023
Mar16 151124 151.25 151.56 150.58 150.93 -0.26 173 4,262 +0
Jun16 151124 150.73 151.60 150.73 150.97 -0.26 1 305 +0
Total Volume and Open Interest 75,075 167,196 -2,023
Canadian Dollar(CME)
Dec15 151124 74.81 75.27 74.75 75.23 +0.46 72,449 141,452 +1,226
Mar16 151124 74.82 75.25 74.75 75.23 +0.46 409 3,839 +173
Jun16 151124 75.01 75.26 74.93 75.24 +0.46 0 946 +0
Sep16 151124 75.27 75.27 75.27 75.27 +0.45 0 291 +0
Total Volume and Open Interest 72,858 146,643 +1,399
Japanese Yen(CME)
Dec15 151124 81.39 81.78 81.34 81.68 +0.25 88,540 247,085 +5,654
Mar16 151124 81.59 81.98 81.56 81.89 +0.25 442 6,011 +119
Jun16 151124 82.11 82.16 81.82 82.13 +0.24 6 282 +3
Total Volume and Open Interest 88,988 253,520 +5,776
Swiss Franc(CME)
Dec15 151124 98.23 98.63 98.16 98.59 +0.42 25,256 71,872 +2,544
Mar16 151124 98.79 99.13 98.67 99.09 +0.42 151 923 +25
Jun16 151124 99.61 99.61 99.61 99.61 +0.41 5 43 +5
Total Volume and Open Interest 25,413 72,856 +2,574
EuroFX(CME)
Dec15 151124 106.36 106.77 106.22 106.59 +0.32 216,641 430,748 +7,965
Mar16 151124 106.64 107.05 106.52 106.88 +0.32 5,238 14,280 +455
Jun16 151124 106.93 107.36 106.87 107.19 +0.31 339 1,282 +79
Total Volume and Open Interest 222,236 446,991 +8,488
Mexican Peso(CME)
Dec15 151124 603.38 607.50 602.75 604.88 +1.38 37,411 131,041 +2,208
Jan16 151124 603.75 603.75 603.75 603.75 +1.50      
Total Volume and Open Interest 37,978 186,062 +1,912
Brazilian Real(CME)
Dec15 151124 268.00 270.30 266.85 269.90 +2.05 167 26,388 +69
Jan16 151124 267.80 268.25 264.55 267.40 +2.05 0 133 +0
Feb16 151124 265.00 265.00 265.00 265.00 +2.10      
Mar16 151124 262.30 262.30 262.30 262.30 +2.00 0 71 +0
Total Volume and Open Interest 167 27,000 +69
30-Year T-Bonds(CBOT)
Dec15 151124 155~040 155~240 154~220 155~000 +0~020 236,901 400,526 -51,109
Mar16 151124 153~250 154~130 153~110 153~200 +0~010 64,333 72,915 +49,325
Jun16 151124 153~200 153~200 153~200 153~200 +0~010      
Total Volume and Open Interest 301,234 473,441 -1,784
10-Year T-Notes(CBOT)
Dec15 151124 126~275 127~060 126~245 126~290 +0~030 955,504 2,222,747 -213,901
Mar16 151124 126~095 126~200 126~070 126~115 +0~030 286,524 445,030 +179,484
Jun16 151124 125~125 125~125 125~125 125~125 +0~030      
Total Volume and Open Interest 1,242,028 2,667,777 -34,417
5-Year T-Notes(CBOT)
Dec15 151124 119~036 119~102 119~020 119~052 +0~024 772,628 2,009,055 -99,965
Mar16 151124 118~200 118~266 118~184 118~214 +0~022 252,551 553,380 +171,155
Jun16 151124 118~214 118~214 118~214 118~214 +0~022      
Total Volume and Open Interest 1,025,179 2,562,435 +71,190
2 Year T-Notes(CBOT)
Dec15 151124 109~012 109~032 109~010 109~016 +0~006 425,787 850,418 -102,640
Mar16 151124 108~244 108~264 108~242 108~254 +0~010 223,127 251,067 +132,749
Jun16 151124 108~254 108~254 108~254 108~254 +0~010      
Total Volume and Open Interest 648,914 1,101,485 +30,109
Eurodollars(CME)
Dec15 151124 99.535 99.537 99.522 99.530 -0.005 105,297 1,213,099 -18,438
Mar16 151124 99.360 99.370 99.355 99.365 +0.005 106,434 1,371,925 +6,029
Jun16 151124 99.205 99.220 99.200 99.210 +0.010 107,498 1,157,783 -156
Sep16 151124 99.035 99.060 99.035 99.045 +0.005 128,835 1,046,665 -2,896
Dec16 151124 98.875 98.900 98.875 98.880 unch 192,715 1,308,382 -2,517
Mar17 151124 98.740 98.765 98.730 98.740 unch 110,237 748,784 +1,760
Jun17 151124 98.600 98.625 98.585 98.595 unch 82,701 651,789 +556
Sep17 151124 98.470 98.495 98.455 98.460 -0.005 90,509 587,523 -6,445
Dec17 151124 98.340 98.365 98.325 98.330 -0.010 116,054 701,351 +6,853
Mar18 151124 98.245 98.270 98.220 98.230 -0.010 60,142 382,431 -536
Jun18 151124 98.150 98.175 98.125 98.135 -0.010 54,009 376,812 -3,101
Sep18 151124 98.065 98.090 98.045 98.050 -0.010 57,683 347,140 -5,513
Dec18 151124 97.980 98.010 97.960 97.965 -0.010 48,465 312,411 +2,034
Mar19 151124 97.920 97.940 97.890 97.900 -0.010 32,722 195,123 +2,009
Jun19 151124 97.855 97.875 97.825 97.835 -0.010 23,683 152,785 +1,423
Sep19 151124 97.795 97.815 97.765 97.775 -0.010 28,211 117,683 -620
Dec19 151124 97.730 97.755 97.705 97.715 -0.010 22,142 126,057 -198
Mar20 151124 97.675 97.700 97.645 97.660 -0.010 22,277 79,612 +3,518
Total Volume and Open Interest 1,435,723 11,167,991 -14,892
Ultra T-Bond(CBOT)
Dec15 151124 157~29 158~19 157~13 157~23 +0~03 177,379 534,091 -73,278
Mar16 151124 158~00 158~25 157~17 157~27 +0~02 107,245 120,512 +91,187
Jun16 151124 157~27 157~27 157~27 157~27 +0~02      
Total Volume and Open Interest 284,624 654,603 +17,909
30 Day Federal Funds(CBOT)
Nov15 151124 99.880 99.882 99.880 99.880 unch 16,028 195,433 +3,301
Dec15 151124 99.780 99.780 99.775 99.780 -0.005 8,209 82,124 -2,271
Jan16 151124 99.690 99.695 99.690 99.695 unch 17,218 207,602 -883
Feb16 151124 99.660 99.670 99.660 99.665 -0.005 10,218 103,956 +3,660
Mar16 151124 99.600 99.610 99.600 99.605 -0.005 4,243 20,673 +61
Apr16 151124 99.540 99.550 99.540 99.545 unch 9,864 57,911 +2,101
Total Volume and Open Interest 79,406 791,484 +8,910
3-Mth Euro-Yen(CME)
Dec15 151124 99.825 99.825 99.825 99.825 unch      
Mar16 151124 99.685 99.685 99.685 99.685 unch      
Jun16 151124 99.800 99.800 99.800 99.800 unch      
Sep16 151124 99.660 99.660 99.660 99.660 unch      
Dec16 151124 99.990 99.990 99.990 99.990 unch      
Mar17 151124 99.955 99.955 99.955 99.955 unch      
Jun17 151124 99.815 99.815 99.815 99.815 unch      
Sep17 151124 99.675 99.675 99.675 99.675 unch      
Dec17 151124 99.535 99.535 99.535 99.535 unch      
Mar18 151124 99.395 99.395 99.395 99.395 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec15 151124 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar16 151124 99.68 99.68 99.68 99.68 unch      
Jun16 151124 99.80 99.80 99.80 99.80 unch      
Sep16 151124 99.66 99.66 99.66 99.66 unch      
Dec16 151124 99.99 99.99 99.99 99.99 unch 0 4 +0
Mar17 151124 99.96 99.96 99.96 99.96 unch      
Jun17 151124 99.82 99.82 99.82 99.82 unch      
Sep17 151124 99.68 99.68 99.68 99.68 unch      
Total Volume and Open Interest 0 8 +0
Japanese Gov't Bonds(SGX)
Dec15 151124 148.25 148.47 148.25 148.41 +0.13 1,261 20,673 +359
Mar16 151124 148.50 148.54 148.47 148.51 +0.11 3 61 +1
Jun16 151124 147.95 147.95 147.95 147.95 +0.11      
Total Volume and Open Interest 1,264 20,734 +360
Euro-Bund(EUREX)
Dec15 151124 157.63 158.01 157.43 157.79 +0.45 485,668 1,258,580 -7,831
Mar16 151124 159.39 159.82 159.26 159.61 +0.49 22,037 130,251 +14,955
Jun16 151124 157.79 157.79 157.79 157.79 +0.45      
Total Volume and Open Interest 507,705 1,388,831 +7,124
Euro-Bobl(EUREX)
Dec15 151124 129.91 130.02 129.78 129.88 +0.07 339,085 1,084,794 -11,580
Mar16 151124 131.45 131.58 131.32 131.43 +0.09 5,265 34,742 +3,222
Jun16 151124 129.88 129.88 129.88 129.88 +0.07      
Total Volume and Open Interest 344,350 1,119,536 -8,358
3-Mth Euribor(EUREX)
Dec15 151124 100.170 100.170 100.170 100.170 -0.010 100 28,825 +0
Mar16 151124 100.195 100.195 100.195 100.195 -0.015 260 5,212 +86
Jun16 151124 100.220 100.220 100.220 100.220 -0.015 162 9,905 +0
Total Volume and Open Interest 586 72,919 +62
Long Gilt(LIFFE)
Dec15 151124 118~06 118~18 118~04 118~09 +0~07 136,687 410,149 -8,993
Mar16 151124 117~10 117~21 117~08 117~13 +0~07 17,658 18,639 +16,104
Total Volume and Open Interest 154,345 428,788 +7,111
3-Mth Short Sterling(LIFFE)
Dec15 151124 99.42 99.43 99.41 99.43 +0.01 18,617 317,023 +161
Mar16 151124 99.38 99.39 99.37 99.38 unch 22,929 406,676 +4,962
Jun16 151124 99.31 99.33 99.30 99.31 unch 49,230 488,195 -3,141
Sep16 151124 99.22 99.24 99.21 99.22 +0.01 45,790 362,691 +1,823
Dec16 151124 99.10 99.13 99.09 99.11 +0.01 40,812 393,659 +278
Mar17 151124 99.00 99.03 98.98 99.00 +0.01 30,067 321,642 +5,953
Total Volume and Open Interest 362,123 3,379,355 +14,431
3-Mth Euribor(LIFFE)
Dec15 151124 100.180 100.185 100.165 100.170 -0.010 125,545 492,281 +20,116
Mar16 151124 100.215 100.220 100.190 100.195 -0.015 82,271 386,111 +5,358
Jun16 151124 100.240 100.245 100.210 100.215 -0.020 60,022 406,803 +4,103
Total Volume and Open Interest 701,683 3,800,533 +52,705
3-Mth Aus T-Bills(SFE)
Dec15 151124 97.77 97.78 97.76 97.77 -0.01 5,621 169,235 -236
Mar16 151124 97.84 97.85 97.83 97.85 +0.01 18,448 200,488 -671
Jun16 151124 97.87 97.89 97.87 97.89 +0.01 14,692 202,387 +1,289
Sep16 151124 97.88 97.90 97.87 97.90 +0.02 9,724 132,570 -2,389
Dec16 151124 97.87 97.89 97.87 97.89 +0.02 7,560 97,067 -679
Mar17 151124 97.83 97.85 97.83 97.85 +0.02 6,586 60,969 +197
Jun17 151124 97.78 97.80 97.78 97.80 +0.02 2,368 43,385 -502
Sep17 151124 97.71 97.75 97.71 97.75 +0.03 2,040 39,658 +132
Dec17 151124 97.67 97.68 97.67 97.68 +0.03 13 6,239 +1
Mar18 151124 97.60 97.60 97.60 97.60 +0.03 10 3,344 -10
Total Volume and Open Interest 67,073 960,237 -2,868
10-Year Aus T-Bonds(SFE)
Dec15 151124 97.03 97.08 97.02 97.05 +0.02 138,807 791,351 +12,146
Mar16 151124 97.05 97.05 97.05 97.05 +0.02      
Total Volume and Open Interest 138,807 791,351 +12,146
3-Year Aus T-Bonds(SFE)
Dec15 151124 97.83 97.87 97.82 97.86 +0.03 169,209 762,879 +15,989
Mar16 151124 97.84 97.84 97.84 97.84 +0.01      
Total Volume and Open Interest 169,209 762,879 +15,989
Gold(CMX)
Dec15 151124 1068.5 1080.7 1068.1 1073.8 +7.0 157,703 133,160 -27,109
Feb16 151124 1067.6 1080.5 1067.6 1073.3 +6.7 49,430 190,002 +22,678
Apr16 151124 1069.0 1081.1 1068.9 1074.1 +6.7 5,644 28,770 -1,249
Jun16 151124 1070.5 1081.8 1070.5 1075.0 +6.8 2,839 22,670 -587
Aug16 151124 1072.3 1081.5 1072.3 1075.9 +6.8 1,478 9,245 +690
Oct16 151124 1083.0 1083.0 1076.8 1076.8 +6.8 115 2,736 +42
Dec16 151124 1073.5 1083.0 1073.5 1077.9 +6.8 1,162 14,874 +726
Feb17 151124 1079.0 1079.0 1079.0 1079.0 +6.8 0 339 +0
Apr17 151124 1080.3 1080.3 1080.3 1080.3 +6.8 0 684 +0
Jun17 151124 1081.7 1081.7 1081.7 1081.7 +6.8 0 4,629 +0
Aug17 151124 1083.3 1083.3 1083.3 1083.3 +6.8      
Total Volume and Open Interest 218,631 418,625 -4,767
Silver(CMX)
Dec15 151124 1409.0 1427.0 1402.0 1415.9 +12.7 48,931 55,544 -5,508
Mar16 151124 1411.0 1430.0 1405.0 1418.8 +12.7 15,849 87,769 +8,178
May16 151124 1413.5 1432.5 1409.0 1421.8 +12.8 550 7,421 +139
Jul16 151124 1417.0 1430.0 1416.0 1424.9 +12.8 70 7,449 +15
Sep16 151124 1420.0 1436.5 1420.0 1428.2 +12.8 214 3,087 -25
Dec16 151124 1438.5 1441.5 1431.0 1432.8 +12.8 219 7,338 +148
Mar17 151124 1437.7 1437.7 1437.7 1437.7 +12.8 0 9 +0
Total Volume and Open Interest 66,580 173,524 +2,975
Platinum(NYMEX)
Jan16 151124 845.4 852.0 836.8 841.7 -5.7 9,329 66,472 -267
Apr16 151124 847.8 852.3 837.5 842.1 -5.5 336 6,207 +133
Jul16 151124 842.0 846.8 842.0 843.5 -5.6 6 1,858 +6
Oct16 151124 846.0 846.0 844.7 844.7 -5.6 0 14 +0
Total Volume and Open Interest 9,677 74,593 -129
Palladium(NYMEX)
Dec15 151124 543.85 545.00 533.30 541.50 +0.15 7,268 14,538 -3,715
Mar16 151124 545.10 545.40 534.10 542.25 +0.45 4,891 12,981 +2,966
Jun16 151124 538.65 542.70 538.00 542.70 +0.45 3 44 +1
Total Volume and Open Interest 12,175 27,580 -743
Copper(CMX)
Dec15 151124 201.90 207.00 201.05 205.45 +3.35 66,688 48,762 -6,465
Mar16 151124 202.55 208.35 201.00 206.90 +4.75 28,869 105,411 +6,473
May16 151124 203.80 208.90 202.40 207.55 +4.85 2,697 16,161 +629
Jul16 151124 203.45 209.30 203.30 208.10 +4.90 423 11,956 +147
Sep16 151124 205.10 210.00 205.10 208.65 +4.95 121 2,122 -19
Total Volume and Open Interest 99,958 194,451 +763
E-mini DJIA Index(CBOT)
Dec15 151124 17755 17830 17623 17765 +3 103,435 98,281 +360
Mar16 151124 17680 17747 17560 17688 +4 280 3,418 +84
Jun16 151124 17545 17606 17545 17606 +4 0 17 +0
Sep16 151124 17509 17509 17509 17509 +6 0 56 +0
Total Volume and Open Interest 103,715 101,772 +444
S & P 500(CME)
Dec15 151124 2082.70 2091.00 2066.00 2084.70 +0.50 4,464 95,155 -3,643
Mar16 151124 2077.60 2080.10 2060.10 2077.60 +0.50 48 4,071 +45
Jun16 151124 2070.70 2073.20 2053.20 2070.70 +0.50 10 3,453 +0
Sep16 151124 2064.90 2067.40 2047.40 2064.90 +0.50 0 1 +0
Total Volume and Open Interest 4,522 102,680 -3,598
S & P 500 E-Mini(Globex)
Dec15 151124 2083.00 2091.50 2065.50 2084.75 +0.50 1,273,905 2,751,554 -39,016
Mar16 151124 2075.25 2084.25 2058.50 2077.50 +0.50 3,562 103,040 +1,220
Jun16 151124 2071.00 2077.25 2053.00 2070.75 +0.50 451 6,787 +22
Sep16 151124 2070.00 2070.50 2051.00 2065.00 +0.50 1 34 +0
Total Volume and Open Interest 1,277,919 2,861,421 -37,774
NASDAQ 100 E-Mini(Globex)
Dec15 151124 4673.80 4684.50 4620.00 4666.00 -9.80 177,125 333,841 -636
Mar16 151124 4672.50 4679.00 4615.30 4661.80 -9.20 261 5,313 +34
Jun16 151124 4611.00 4665.30 4611.00 4655.50 -9.30 0 228 +0
Total Volume and Open Interest 177,386 339,459 -602
S&P Midcap 400(CME) e-Mini
Dec15 151124 1449.90 1461.30 1437.40 1457.40 +7.60 15,466 86,150 +867
Mar16 151124 1452.40 1455.30 1437.20 1452.40 +7.60 0 27 +0
Jun16 151124 1444.30 1444.30 1444.30 1444.30 +7.60      
Total Volume and Open Interest 15,466 86,189 +867
Volatility Index(CBOE)
Nov15 151117 18.15 19.80 17.54 18.95 +0.87 104,559 91,679 -12,880
Dec15 151124 17.05 18.00 17.00 17.43 +0.41 67,491 157,880 -3,350
Jan16 151124 17.85 18.57 17.78 18.33 +0.50 25,990 39,214 +3,642
Feb16 151124 18.45 19.05 18.40 18.93 +0.45 11,491 25,352 +501
Total Volume and Open Interest 115,001 267,854 +1,696
Russell 2000(ICE)
Dec15 151124 1179.50 1188.80 1169.00 1186.90 +7.60 86,866 376,912 -2,828
Mar16 151124 1168.50 1183.80 1165.70 1181.90 +7.60 2,525 13,049 +2,506
Jun16 151124 1178.20 1178.20 1178.20 1178.20 +7.60      
Total Volume and Open Interest 89,391 389,962 -322
Nikkei 225(CME)
Dec15 151124 19890 19995 19775 19910 +35 6,516 55,001 +348
Mar16 151124 19900 20035 19835 19960 +35 49 164 +28
Total Volume and Open Interest 6,565 55,166 +376
Nikkei 225(SGX)
Dec15 151124 19995 19995 19835 19965 -45 73,028 254,615 -4,210
Mar16 151124 19825 19940 19825 19940 -45 212 2,650 +102
Jun16 151124 19825 19825 19825 19825 -45 0 205 +0
Total Volume and Open Interest 73,240 266,800 +1,230
CAC 40(EURONEXT)
Dec15 151124 4878.5 4879.0 4770.0 4817.5 -70.0 85,227 267,257 +11,375
Jan16 151124 4835.0 4835.0 4776.5 4813.5 -69.0 44 53 +29
Feb16 151124 4807.0 4807.0 4807.0 4807.0 -70.0      
Total Volume and Open Interest 85,271 267,710  
Hang Seng Index(HKFE)
Nov15 151124 22685 22768 22405 22524 -171 98,980 88,982 -887
Dec15 151124 22700 22776 22425 22540 -172 3,872 15,213 +1,761
Total Volume and Open Interest 102,910 107,883 +889
DAX(EUREX)
Dec15 151124 11071.0 11083.0 10867.0 10919.0 -193.5 83,944 139,233 -877
Mar16 151124 11084.0 11084.0 10882.5 10927.0 -193.5 1,186 24,310 +298
Jun16 151124 11090.0 11090.0 10938.0 10955.5 -193.0 33 2,078 +0
Total Volume and Open Interest 85,163 165,621 -579
FT-SE 100(EURONEXT)
Dec15 151124 6292.00 6312.00 6219.00 6276.00 -39.00 101,867 571,388 +3,358
Mar16 151124 6234.50 6254.00 6176.50 6228.50 -39.00 21 8,278 -2
Jun16 151124 6180.00 6180.00 6180.00 6180.00 -39.00 0 1,759 +0
Total Volume and Open Interest 101,888 581,425 +3,356
SPI 200(SFE)
Dec15 151124 5283.0 5300.0 5224.0 5230.0 -55.0 35,849 274,003 -1,036
Mar16 151124 5232.0 5232.0 5175.0 5175.0 -55.0 1 5,034 +1
Jun16 151124 5165.0 5165.0 5165.0 5165.0 -55.0 0 1,178 +0
Total Volume and Open Interest 35,900 281,291 -3,255
FTSE MIB(ISE)
Dec15 151124 22190.00 22235.00 21840.00 21954.00 -345.00 26,070 67,116 +242
Mar16 151124 22195.00 22220.00 21880.00 21974.00 -345.00 49 1,256 +33
Jun16 151124 21555.00 21555.00 21555.00 21555.00 -345.00      
Total Volume and Open Interest 26,119 68,372 +275
KOSPI 200(KFE)
Dec15 151124 246.90 247.60 245.25 247.60 +0.60 78,642 110,516 -2,104
Mar16 151124 244.85 245.50 244.35 245.50 +0.60 441 4,122 +127
Jun16 151124 245.85 246.30 245.60 245.60 +0.40 4 650 -2
Total Volume and Open Interest 79,087 116,625 -1,979
GSCI(CME)
Dec15 151124 342.25 345.60 341.70 343.85 +5.50 42 13,405 +4
Jan16 151124 347.85 348.50 347.85 347.85 +5.50 0 25 +0
Feb16 151124 351.85 351.85 351.85 351.85 +5.50      
Total Volume and Open Interest 42 13,430 +4
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!!!