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 December 03, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan16 151203 891.00 898.00 885.00 897.50 +5.25 120,518 268,077 -7,158
Mar16 151203 893.75 900.50 887.50 900.25 +5.25 45,748 162,383 +3,806
May16 151203 900.00 906.75 893.75 906.25 +5.00 13,260 88,240 -182
Jul16 151203 906.25 913.25 900.50 913.00 +5.50 13,864 81,774 +250
Aug16 151203 905.50 914.50 904.75 914.50 +5.25 257 10,900 +9
Sep16 151203 905.00 913.50 903.50 913.50 +5.25 136 2,697 -1
Nov16 151203 910.00 917.00 904.25 916.75 +5.25 4,601 70,727 +698
Jan17 151203 912.25 922.00 912.25 922.00 +5.25 97 778 -29
Mar17 151203 918.50 926.00 918.50 926.00 +5.50 78 523 +9
May17 151203 922.00 930.00 922.00 929.75 +5.25 48 449 +5
Jul17 151203 929.75 934.75 929.75 934.75 +5.00 9 855 -6
Aug17 151203 932.00 932.00 932.00 932.00 +5.00 0 42 +0
Sep17 151203 926.00 926.00 926.00 926.00 +5.00 0 22 +0
Nov17 151203 914.00 925.00 912.25 925.00 +5.25 16 1,007 +7
Total Volume and Open Interest 198,640 688,485 -2,590
Soybean Meal(CBOT)
Dec15 151203 286.00 287.20 283.30 287.10 +0.80 2,672 5,969 -1,042
Jan16 151203 286.30 288.40 283.40 287.40 +0.70 45,680 130,968 +391
Mar16 151203 288.00 290.20 285.80 289.40 +0.50 22,967 99,989 +1,898
May16 151203 290.50 292.50 288.00 291.90 +0.80 6,802 63,382 +534
Jul16 151203 292.80 294.90 290.30 294.40 +1.00 5,575 48,375 -354
Aug16 151203 293.90 295.90 291.40 295.50 +1.10 709 13,985 +72
Sep16 151203 294.80 296.70 292.20 296.50 +1.10 883 11,968 +11
Oct16 151203 295.00 296.70 292.00 296.50 +1.20 639 10,013 +89
Dec16 151203 296.00 298.30 293.00 297.80 +1.40 2,352 29,142 +445
Jan17 151203 295.10 299.00 294.40 299.00 +1.40 35 1,749 +3
Total Volume and Open Interest 88,426 418,708 +2,085
Soybean Oil(CBOT)
Dec15 151203 30.10 30.90 30.10 30.59 +0.32 4,322 3,516 -1,543
Jan16 151203 30.57 31.25 30.29 30.87 +0.30 79,599 146,811 -5,879
Mar16 151203 30.80 31.48 30.53 31.10 +0.29 35,353 111,582 +2,757
May16 151203 30.86 31.59 30.65 31.22 +0.26 13,049 67,483 -246
Jul16 151203 30.95 31.72 30.79 31.36 +0.24 8,717 55,022 +1,462
Aug16 151203 31.03 31.71 31.03 31.37 +0.21 915 8,741 -324
Sep16 151203 31.00 31.72 31.00 31.39 +0.20 847 6,754 +97
Oct16 151203 31.06 31.59 30.94 31.32 +0.15 431 7,369 +11
Dec16 151203 31.10 31.73 30.90 31.35 +0.14 2,176 26,382 +206
Jan17 151203 31.33 31.87 31.33 31.56 +0.12 127 1,538 +27
Total Volume and Open Interest 145,599 437,861 -3,402
Canola(WCE)
Jan16 151203 471.0 478.9 471.0 475.3 +3.9 11,974 78,933 -1,765
Mar16 151203 479.0 486.7 479.0 483.0 +3.5 12,133 71,361 +7,980
May16 151203 486.0 493.9 486.0 489.8 +3.0 1,630 10,656 +374
Jul16 151203 490.0 498.5 490.0 494.3 +2.6 2,123 13,569 +161
Nov16 151203 475.0 484.1 475.0 480.1 +3.5 1,156 9,938 +446
Total Volume and Open Interest 29,016 184,626 +7,196
Corn(CBOT)
Dec15 151203 363.75 371.25 361.25 370.25 +6.25 10,597 18,089 -3,345
Mar16 151203 370.00 378.00 367.75 377.00 +6.75 149,027 726,148 +9,898
May16 151203 375.75 383.50 373.50 382.75 +6.75 24,688 178,511 -1,205
Jul16 151203 381.00 389.00 379.00 388.00 +6.50 23,706 169,739 -930
Sep16 151203 384.50 392.75 383.25 391.75 +6.25 4,389 68,039 +945
Dec16 151203 392.75 400.50 391.00 399.50 +6.25 7,387 125,207 +1,462
Mar17 151203 402.50 410.00 401.25 409.00 +6.00 494 6,681 +64
May17 151203 410.00 415.25 410.00 415.00 +6.00 282 1,804 +112
Jul17 151203 413.25 420.75 413.00 419.75 +5.75 157 2,103 +10
Sep17 151203 416.00 416.00 415.00 415.00 +6.25 2 1,038 +0
Total Volume and Open Interest 220,901 1,300,942 +7,113
Wheat(CBOT)
Dec15 151203 452.00 469.00 452.00 464.75 +12.50 1,375 1,050 -1,654
Mar16 151203 467.00 484.00 466.00 478.75 +11.50 70,396 233,912 +8,607
May16 151203 474.00 490.75 473.25 486.00 +11.75 15,153 48,892 -676
Jul16 151203 481.25 497.75 480.75 492.75 +11.00 16,773 59,022 -61
Sep16 151203 492.00 507.50 492.00 503.00 +10.50 1,331 8,774 -9
Dec16 151203 508.00 521.75 506.50 517.00 +9.50 2,250 17,215 +457
Total Volume and Open Interest 107,422 370,858 +6,653
Wheat(KCBT)
Dec15 151203 449.25 464.75 449.25 458.75 +10.50 1,004 337 -383
Mar16 151203 465.00 483.50 464.75 476.50 +10.50 14,136 114,869 +1,100
May16 151203 476.00 494.00 476.00 487.25 +10.50 2,865 20,698 +210
Jul16 151203 487.25 504.00 487.25 497.25 +10.00 5,006 40,909 +674
Sep16 151203 502.00 517.75 501.50 511.25 +9.75 287 5,846 +53
Dec16 151203 522.75 536.00 521.50 529.25 +7.75 498 9,997 +175
Total Volume and Open Interest 23,836 193,267 +1,845
Wheat(MGE)
Dec15 151203 523.25 534.75 522.00 522.00 +2.25 487 209 -522
Mar16 151203 508.00 524.00 507.75 512.00 +3.25 4,563 38,913 +758
May16 151203 515.25 530.00 514.75 519.25 +3.50 1,254 12,063 +185
Jul16 151203 523.50 538.50 523.50 527.75 +3.00 706 8,525 +130
Sep16 151203 541.50 548.50 536.75 538.25 +3.50 243 4,782 +108
Total Volume and Open Interest 7,282 67,753 +646
Oats(CBOT)
Dec15 151203 265.00 265.00 265.00 265.00 +0.75 12 391 -40
Mar16 151203 237.00 240.00 236.25 239.75 +4.50 600 7,316 -89
May16 151203 234.00 236.00 234.00 235.50 +3.50 77 735 +4
Jul16 151203 235.50 235.50 235.50 235.50 +3.25 41 240 -1
Total Volume and Open Interest 763 8,706 -116
Rough Rice(CBOT)
Jan16 151203 11.40 11.44 11.15 11.23 -0.16 789 8,108 -67
Mar16 151203 11.65 11.69 11.43 11.51 -0.15 676 2,576 +273
May16 151203 11.75 11.82 11.75 11.80 -0.15 120 1,550 +103
Jul16 151203 12.10 12.10 12.00 12.07 -0.14 4 648 +2
Total Volume and Open Interest 1,591 12,980 +311
Live Cattle(CME)
Dec15 151203 127.750 127.750 124.600 125.700 -3.400 13,339 38,306 -4,636
Feb16 151203 130.485 130.750 127.330 129.450 -2.180 26,037 117,795 +148
Apr16 151203 130.685 130.880 128.300 129.685 -1.800 8,769 60,872 -129
Jun16 151203 122.500 123.200 120.750 122.135 -1.400 6,301 36,525 +398
Aug16 151203 119.950 120.800 118.500 119.950 -1.000 2,287 9,272 -226
Oct16 151203 120.900 122.300 120.135 121.385 -1.195 920 5,612 +205
Total Volume and Open Interest 58,389 274,364 -3,925
Feeder Cattle(CME)
Jan16 151203 159.050 161.080 156.785 159.750 -0.985 7,819 17,190 -178
Mar16 151203 157.000 159.000 154.600 157.800 -0.800 4,062 8,496 +550
Apr16 151203 157.800 160.000 155.850 158.900 -1.000 1,585 3,401 -54
May16 151203 158.200 160.130 156.035 159.300 -0.985 891 3,103 -47
Aug16 151203 160.830 162.185 158.080 161.285 -1.150 680 2,421 +216
Sep16 151203 157.785 159.700 156.380 159.485 -0.865 77 147 +16
Oct16 151203 156.185 157.700 156.185 157.400 -0.650 55 124 +22
Total Volume and Open Interest 15,187 34,973 +536
Lean Hogs(CME)
Dec15 151203 59.350 59.750 58.000 58.350 -1.000 12,438 25,809 -3,399
Feb16 151203 59.130 59.985 57.650 58.830 -0.320 21,482 88,662 -2,008
Apr16 151203 63.350 64.350 61.880 63.150 -0.335 6,068 41,848 +116
May16 151203 70.730 70.730 70.500 70.500 -0.680 70 741 +24
Jun16 151203 74.800 75.450 72.950 74.200 -0.730 3,518 19,958 +184
Jul16 151203 75.635 75.980 73.500 74.950 -0.550 1,245 8,674 -402
Aug16 151203 76.230 76.230 73.750 75.650 -0.250 1,388 3,333 +230
Oct16 151203 66.400 67.180 64.500 67.050 +0.720 356 3,409 +99
Total Volume and Open Interest 46,629 195,714 -5,148
Class III Milk(CME)
Nov15 151202 15.30 15.30 15.30 15.30 +0.01 60 4,185 -22
Dec15 151203 14.66 14.69 14.62 14.67 +0.03 362 4,744 -137
Jan16 151203 14.38 14.43 14.32 14.37 +0.01 302 3,646 +167
Feb16 151203 14.60 14.68 14.60 14.60 unch 58 2,801 +38
Mar16 151203 15.00 15.00 14.96 14.98 -0.01 42 2,573 +26
Apr16 151203 15.31 15.34 15.29 15.33 +0.04 11 2,056 +10
May16 151203 15.65 15.71 15.60 15.64 +0.05 6 1,766 +0
Jun16 151203 15.90 15.97 15.89 15.97 +0.07 2 1,601 +0
Jul16 151203 16.17 16.25 16.17 16.23 +0.07 9 1,344 +2
Aug16 151203 16.42 16.50 16.39 16.48 +0.06 9 1,243 +3
Sep16 151203 16.60 16.60 16.58 16.59 +0.01 2 1,254 +0
Oct16 151203 16.54 16.59 16.54 16.54 unch 3 1,179 +3
Nov16 151203 16.37 16.39 16.37 16.39 +0.04 2 1,049 +0
Total Volume and Open Interest 868 30,668 +95
Cocoa(ICE)
Dec15 151203 3365 3365 3365 3365 +53 5 125 -38
Mar16 151203 3338 3388 3329 3386 +53 13,130 127,973 +750
May16 151203 3333 3380 3325 3378 +48 4,301 44,409 +867
Jul16 151203 3322 3370 3314 3366 +47 1,883 21,271 -180
Sep16 151203 3309 3357 3302 3354 +47 1,043 16,017 +347
Dec16 151203 3280 3329 3273 3326 +47 276 10,787 +64
Mar17 151203 3261 3310 3252 3306 +47 74 19,583 +11
Total Volume and Open Interest 20,712 246,943 +1,821
Coffee "C"(ICE)
Dec15 151203 120.10 122.05 120.10 122.05 +4.25 8 298 -1
Mar16 151203 119.90 125.40 119.05 124.85 +4.40 13,350 98,519 -271
May16 151203 122.20 127.50 121.40 127.05 +4.40 2,042 31,322 +203
Jul16 151203 124.35 129.55 123.50 129.10 +4.35 1,049 15,716 +3
Sep16 151203 126.35 131.40 125.45 130.95 +4.30 862 8,999 +186
Dec16 151203 129.30 134.10 128.30 133.70 +4.25 389 11,434 +32
Total Volume and Open Interest 17,809 172,338 +151
Orange Juice(ICE)
Jan16 151203 140.50 141.95 139.60 140.70 +0.20 1,295 9,855 -400
Mar16 151203 140.55 142.00 140.00 140.70 +0.15 465 4,191 +326
May16 151203 141.90 141.90 140.65 140.65 +0.25 11 1,165 -3
Jul16 151203 140.55 140.55 140.55 140.55 +0.35 0 345 +0
Sep16 151203 140.70 140.70 140.70 140.70 +0.40 0 47 +0
Nov16 151203 140.70 140.70 140.70 140.70 +0.40      
Total Volume and Open Interest 1,771 15,604 -77
Sugar #11(ICE)
Mar16 151203 15.30 15.65 15.21 15.58 +0.24 74,819 432,290 +4,181
May16 151203 14.80 15.15 14.75 15.12 +0.24 25,674 164,065 +1,913
Jul16 151203 14.47 14.79 14.42 14.77 +0.24 12,535 117,281 +101
Oct16 151203 14.46 14.79 14.45 14.77 +0.24 4,229 74,264 -288
Mar17 151203 14.82 15.15 14.82 15.13 +0.24 2,287 42,253 +36
May17 151203 14.54 14.85 14.52 14.84 +0.24 331 8,497 -6
Jul17 151203 14.21 14.53 14.19 14.51 +0.25 1,083 9,076 +400
Oct17 151203 14.08 14.41 14.08 14.38 +0.25 537 9,047 +46
Total Volume and Open Interest 121,622 863,941 +6,401
London Cocoa(LCE)
Dec15 151203 2270 2281 2263 2280 +11 6,470 32,627 -5,872
Mar16 151203 2300 2311 2291 2309 +13 12,954 89,861 +2,601
May16 151203 2293 2302 2283 2299 +10 2,647 33,949 +1,604
Jul16 151203 2281 2297 2278 2293 +10 1,275 35,414 -150
Sep16 151203 2273 2289 2273 2285 +9 2,745 34,363 +1,451
Dec16 151203 2244 2254 2239 2251 +6 1,898 17,696 -970
Mar17 151203 2213 2225 2212 2222 +4 49 28,010 -10
Total Volume and Open Interest 28,038 272,488 -1,346
London Sugar(LCE)
Mar16 151203 411.30 417.80 410.00 417.00 +4.70 3,792 42,045 +658
May16 151203 410.50 417.80 410.30 417.20 +4.70 2,274 17,984 +368
Aug16 151203 410.00 416.00 408.90 415.60 +4.50 864 9,905 +302
Oct16 151203 408.60 414.60 408.40 414.40 +4.30 272 5,199 +106
Dec16 151203 409.30 414.60 409.30 414.60 +3.80 53 1,873 +27
Total Volume and Open Interest 7,310 78,555 +1,482
Cotton(ICE)
Dec15 151203 61.00 62.65 60.43 61.86 -0.25 7 20 -22
Mar16 151203 63.40 64.30 63.15 63.95 +0.45 17,357 135,750 +1,456
May16 151203 64.08 64.91 63.85 64.62 +0.38 2,868 25,756 +547
Jul16 151203 64.65 65.25 64.59 65.04 +0.26 1,244 10,009 +156
Oct16 151203 64.32 64.32 64.32 64.32 +0.24 0 3 +0
Dec16 151203 65.01 65.24 65.01 65.20 +0.19 737 8,723 +225
Total Volume and Open Interest 22,249 180,779 +2,363
Lumber(CME)
Jan16 151203 243.2 247.7 243.2 244.9 +4.1 765 2,747 -184
Mar16 151203 243.8 247.4 243.5 243.8 +2.9 569 1,226 +194
May16 151203 248.3 248.3 246.5 246.5 +2.5 129 231 +91
Jul16 151203 252.5 252.5 252.5 252.5 +2.5 1 13 +1
Total Volume and Open Interest 1,465 4,222 +103
Crude Oil(NYM)
Jan16 151203 40.15 41.78 40.07 41.08 +1.14 415,537 550,996 -244
Feb16 151203 41.54 43.19 41.49 42.50 +1.12 84,065 162,629 +7,731
Mar16 151203 42.62 44.31 42.60 43.60 +1.11 59,844 177,289 -818
Apr16 151203 43.52 45.22 43.52 44.50 +1.08 21,197 71,651 +3,345
May16 151203 44.33 45.92 44.33 45.24 +1.03 13,535 58,169 -639
Jun16 151203 44.91 46.54 44.91 45.78 +0.97 23,597 108,843 -838
Jul16 151203 45.45 46.98 45.45 46.23 +0.93 3,891 33,704 +515
Aug16 151203 46.14 47.08 46.13 46.62 +0.89 1,859 27,884 +362
Sep16 151203 46.30 47.22 46.30 47.01 +0.86 2,621 56,524 +42
Oct16 151203 47.28 47.41 47.06 47.41 +0.84 1,169 26,924 -144
Nov16 151203 47.50 48.50 47.50 47.83 +0.82 1,254 21,675 +87
Dec16 151203 47.64 49.03 47.55 48.25 +0.81 18,853 152,750 -946
Jan17 151203 48.20 48.55 48.20 48.54 +0.80 1,528 20,230 +544
Feb17 151203 48.82 48.82 48.82 48.82 +0.79 298 9,793 -30
Mar17 151203 49.10 49.10 49.10 49.10 +0.77 406 9,578 +78
Apr17 151203 49.37 49.37 49.37 49.37 +0.76 177 6,055 -69
Total Volume and Open Interest 656,516 1,661,176 +9,663
e-miNY Crude Oil(NYM)
Jan16 151203 40.100 41.775 40.075 41.075 +1.125 7,426 3,334 +22
Feb16 151203 41.500 43.150 41.500 42.500 +1.125 409 1,128 -149
Mar16 151203 42.675 44.075 42.600 43.600 +1.100 278 169 -45
Apr16 151203 44.050 44.950 44.050 44.500 +1.075 69 150 -9
May16 151203 45.250 45.250 45.250 45.250 +1.050 48 105 +4
Jun16 151203 45.775 45.775 45.775 45.775 +0.975 4 46 +4
Jul16 151203 46.225 46.225 46.225 46.225 +0.925 0 9 +0
Aug16 151203 46.625 46.625 46.625 46.625 +0.900 0 3 +0
Sep16 151203 47.000 47.000 47.000 47.000 +0.850 0 5 +0
Oct16 151203 47.400 47.400 47.400 47.400 +0.825 0 2 +0
Total Volume and Open Interest 8,248 5,160 -161
NY Harbor ULSD(NYM)
Jan16 151203 131.49 139.24 131.49 135.86 +5.37 79,940 98,171 -4,863
Feb16 151203 134.46 141.78 134.45 138.56 +4.97 31,974 52,683 -2,833
Mar16 151203 136.78 143.66 136.76 140.51 +4.54 20,086 47,088 +1,145
Apr16 151203 138.31 144.52 138.17 141.68 +4.25 12,401 30,906 +1,474
May16 151203 140.35 146.15 140.35 143.45 +3.95 9,592 18,208 +779
Jun16 151203 142.29 148.08 142.29 145.16 +3.72 11,939 30,526 -153
Jul16 151203 144.33 149.47 144.33 147.08 +3.63 2,724 8,314 +251
Aug16 151203 146.39 151.23 146.39 149.09 +3.63 1,407 6,801 +25
Sep16 151203 148.63 153.67 148.63 151.21 +3.65 1,562 6,594 +89
Oct16 151203 150.91 155.42 150.91 153.30 +3.65 1,132 4,209 +12
Nov16 151203 154.15 157.09 153.54 155.12 +3.65 909 3,685 +10
Dec16 151203 154.61 159.45 154.43 156.89 +3.64 3,037 28,076 -306
Jan17 151203 160.00 160.00 158.69 158.69 +3.63 695 2,254 -46
Feb17 151203 159.64 159.64 159.64 159.64 +3.63 113 752 +9
Total Volume and Open Interest 177,692 345,118 -4,302
RBOB Gasoline(NYM)
Jan16 151203 130.10 133.35 127.74 129.63 +0.32 108,616 138,913 +1,970
Feb16 151203 131.42 134.34 128.81 130.78 +0.75 49,629 52,319 -2,149
Mar16 151203 133.82 137.08 131.73 133.70 +0.99 25,433 38,898 -138
Apr16 151203 155.46 158.79 153.70 155.68 +1.16 16,974 29,321 -603
May16 151203 157.34 160.43 155.42 157.37 +1.14 9,825 23,660 +529
Jun16 151203 156.88 160.40 155.43 157.33 +1.17 10,278 21,326 -417
Jul16 151203 156.05 159.30 154.51 156.34 +1.25 2,828 10,718 +117
Aug16 151203 153.55 156.16 153.53 154.67 +1.38 2,390 9,552 -4
Sep16 151203 151.74 155.03 150.36 152.21 +1.47 2,868 9,897 +141
Oct16 151203 138.25 141.04 138.25 138.62 +1.35 2,510 6,633 +266
Total Volume and Open Interest 236,737 362,715 -397
e-miNY RBOB Gasoline(NYM)
Jan16 151203 132.00 132.00 129.60 129.60 +0.30 1 1 +1
Feb16 151203 130.80 130.80 130.78 130.80 +0.80      
Mar16 151203 133.70 133.70 133.70 133.70 +1.00      
Apr16 151203 155.70 155.70 155.68 155.70 +1.20      
Total Volume and Open Interest 1 1 +1
Natural Gas(NYM)
Jan16 151203 2.174 2.200 2.131 2.181 +0.016 140,269 352,547 -6,454
Feb16 151203 2.225 2.252 2.186 2.232 +0.012 38,102 91,958 -1,157
Mar16 151203 2.259 2.279 2.217 2.256 +0.004 47,516 158,402 +2,278
Apr16 151203 2.305 2.323 2.274 2.303 -0.003 37,397 115,205 -2,031
May16 151203 2.338 2.368 2.324 2.349 -0.003 13,637 48,580 -1,212
Jun16 151203 2.400 2.413 2.367 2.397 -0.002 4,549 29,569 +175
Jul16 151203 2.431 2.459 2.422 2.446 -0.002 3,873 21,771 -1,113
Aug16 151203 2.448 2.475 2.436 2.462 -0.003 2,193 19,886 +381
Sep16 151203 2.445 2.475 2.437 2.461 -0.004 2,422 21,720 +1,105
Oct16 151203 2.489 2.497 2.457 2.482 -0.003 6,201 35,089 +1,548
Nov16 151203 2.551 2.561 2.541 2.560 -0.006 596 12,302 -18
Dec16 151203 2.713 2.726 2.704 2.720 -0.006 839 14,011 -29
Jan17 151203 2.814 2.841 2.810 2.828 -0.006 2,336 22,416 +1,058
Feb17 151203 2.810 2.830 2.810 2.824 -0.007 104 4,032 +8
Mar17 151203 2.783 2.791 2.770 2.785 -0.006 215 9,787 +105
Apr17 151203 2.629 2.651 2.623 2.630 -0.002 225 10,374 +86
Total Volume and Open Interest 305,106 1,005,820 -2,928
Brent Crude Oil(ICE)
Jan16 151203 42.77 44.69 42.61 43.84 +1.35 301,200 352,221 -36,990
Feb16 151203 43.49 45.29 43.28 44.43 +1.27 177,602 359,029 +12,707
Mar16 151203 44.11 45.84 43.89 44.99 +1.21 96,318 296,682 -2,987
Apr16 151203 44.96 46.65 44.74 45.80 +1.15 42,002 162,401 +4,097
May16 151203 45.78 47.42 45.56 46.59 +1.11 24,736 96,149 +324
Jun16 151203 46.54 48.19 46.34 47.36 +1.09 55,039 156,665 -7,141
Jul16 151203 47.22 48.83 47.03 48.04 +1.07 5,379 52,957 -88
Aug16 151203 47.83 49.31 47.64 48.63 +1.03 8,879 39,024 -1,826
Sep16 151203 48.41 49.99 48.22 49.18 +0.99 11,997 47,010 +331
Oct16 151203 49.50 49.72 49.35 49.72 +0.97 1,496 31,011 +355
Nov16 151203 50.35 50.35 50.27 50.27 +0.95 1,382 25,233 +113
Dec16 151203 50.07 51.62 49.89 50.81 +0.93 37,458 194,299 +2,688
Jan17 151203 51.30 51.30 51.30 51.30 +0.91 1,229 24,144 +326
Feb17 151203 51.30 51.78 51.30 51.78 +0.89 1,324 25,518 -3
Total Volume and Open Interest 782,173 2,161,700 -25,829
Gas Oil(ICE)
Dec15 151203 389.00 408.75 387.25 395.25 +2.25 58,101 101,968 -8,263
Jan16 151203 395.25 415.50 394.00 401.75 +1.25 124,139 147,621 +6,567
Feb16 151203 401.75 422.25 401.75 408.75 +0.75 47,153 75,313 -1,289
Mar16 151203 409.50 428.00 409.00 414.75 unch 27,036 58,516 +598
Apr16 151203 415.75 433.00 415.75 420.50 -0.50 12,356 33,056 +395
May16 151203 422.25 438.50 422.25 426.75 -0.75 7,767 31,805 +1,584
Jun16 151203 427.75 444.75 427.25 431.75 -1.00 18,185 47,093 +1,940
Jul16 151203 433.25 449.75 433.25 437.00 -1.25 4,433 16,651 +196
Aug16 151203 438.75 455.00 438.75 442.25 -1.25 3,811 12,146 +359
Sep16 151203 443.75 460.00 443.75 447.25 -1.25 3,902 17,347 -460
Total Volume and Open Interest 324,040 722,596 +2,978
Ethanol(CBOT)
Jan16 151203 1.509 1.520 1.508 1.509 +0.015 302 2,266 -30
Feb16 151203 1.495 1.525 1.495 1.522 +0.018 167 703 +56
Mar16 151203 1.534 1.534 1.534 1.534 +0.018 44 498 -14
Apr16 151203 1.525 1.548 1.525 1.548 +0.018 10 416 -1
May16 151203 1.548 1.548 1.548 1.548 +0.018 5 153 -5
Jun16 151203 1.539 1.539 1.539 1.539 +0.018 0 215 +0
Jul16 151203 1.537 1.537 1.537 1.537 +0.018 0 54 +0
Aug16 151203 1.533 1.533 1.533 1.533 +0.018 0 56 +0
Total Volume and Open Interest 709 4,562 -147
WTI Crude Oil(ICE)
Jan16 151203 40.16 41.77 40.07 41.08 +1.14 40,203 95,742 -220
Feb16 151203 41.54 43.11 41.50 42.50 +1.12 25,111 41,956 +321
Mar16 151203 42.63 44.23 42.59 43.60 +1.11 16,219 55,619 +1,213
Apr16 151203 44.15 45.15 43.70 44.50 +1.08 9,914 12,439 +972
May16 151203 44.95 45.86 44.51 45.24 +1.03 5,365 9,168 -1,538
Jun16 151203 45.20 46.40 45.11 45.78 +0.97 5,767 33,707 +713
Jul16 151203 46.08 46.85 45.61 46.23 +0.93 431 3,232 +25
Aug16 151203 46.04 47.26 46.04 46.62 +0.89 138 5,082 +23
Sep16 151203 46.87 47.66 46.46 47.01 +0.86 170 8,922 -9
Oct16 151203 47.41 47.41 47.41 47.41 +0.84 34 3,258 +10
Nov16 151203 47.83 47.83 47.83 47.83 +0.82 31 7,185 -5
Dec16 151203 47.69 48.91 47.69 48.25 +0.81 3,249 51,609 +263
Jan17 151203 48.54 48.54 48.54 48.54 +0.80 5 4,540 +0
Feb17 151203 48.82 48.82 48.82 48.82 +0.79 1 1,623 -1
Mar17 151203 49.10 49.10 49.10 49.10 +0.77 11 2,988 +3
Apr17 151203 49.37 49.37 49.37 49.37 +0.76 0 1,417 +0
Total Volume and Open Interest 107,989 391,436 +1,759
US Dollar Index(ICE)
Dec15 151203 100.090 100.600 97.590 97.635 -2.385 26,914 82,522 -1,061
Mar16 151203 100.190 100.700 97.705 97.755 -2.390 3,688 11,864 +681
Jun16 151203 100.285 100.700 97.875 97.875 -2.390 26 549 +7
Total Volume and Open Interest 30,631 95,037 -373
Australian Dollar(CME)
Dec15 151203 72.97 73.65 72.81 73.46 +0.46 113,912 149,486 -2,629
Mar16 151203 72.66 73.30 72.47 73.12 +0.46 5,186 5,267 +2,096
Jun16 151203 72.72 72.83 72.36 72.83 +0.46 1 40 +1
Total Volume and Open Interest 119,099 154,800 -532
British Pound(CME)
Dec15 151203 149.44 151.59 149.01 151.50 +2.13 59,926 179,614 -423
Mar16 151203 149.45 151.59 149.07 151.51 +2.11 2,311 7,633 +733
Jun16 151203 149.41 151.59 149.19 151.55 +2.12 2 309 +2
Total Volume and Open Interest 62,239 187,628 +312
Canadian Dollar(CME)
Dec15 151203 74.88 75.22 74.62 74.96 +0.14 61,083 136,942 -2,125
Mar16 151203 74.90 75.22 74.63 74.96 +0.14 2,038 6,949 +1,276
Jun16 151203 74.95 75.18 74.77 74.96 +0.13 14 1,220 +14
Sep16 151203 74.84 75.01 74.78 74.99 +0.13 0 303 +0
Total Volume and Open Interest 63,136 145,547 -834
Japanese Yen(CME)
Dec15 151203 81.13 81.78 80.93 81.77 +0.58 110,595 241,318 -1,850
Mar16 151203 81.33 81.95 81.14 81.95 +0.54 5,956 11,756 +2,084
Jun16 151203 81.79 82.14 81.47 82.14 +0.49 1 285 +1
Total Volume and Open Interest 116,560 253,505 +238
Swiss Franc(CME)
Dec15 151203 98.21 101.30 97.40 101.20 +3.02 25,121 75,398 -313
Mar16 151203 98.70 101.73 98.01 101.65 +2.93 1,487 3,086 +1,024
Jun16 151203 98.84 102.14 98.74 102.14 +2.89 0 43 +0
Total Volume and Open Interest 26,609 78,546 +712
EuroFX(CME)
Dec15 151203 106.09 109.84 104.90 109.74 +3.55 218,300 437,664 +548
Mar16 151203 106.41 110.11 105.40 110.01 +3.52 11,078 22,600 +1,856
Jun16 151203 106.60 110.38 105.88 110.31 +3.49 101 1,365 -9
Total Volume and Open Interest 229,534 462,447 +2,429
Mexican Peso(CME)
Dec15 151203 602.50 604.75 596.38 597.75 -4.00 28,401 131,447 +1,654
Jan16 151203 596.75 596.75 596.75 596.75 -3.88      
Total Volume and Open Interest 28,906 186,826 +1,619
Brazilian Real(CME)
Jan16 151203 258.10 265.25 257.50 264.65 +7.20 1,392 17,719 +59
Feb16 151203 262.45 262.45 262.45 262.45 +7.30      
Mar16 151203 254.40 260.05 254.40 259.90 +7.10 140 3,693 -21
Apr16 151203 257.25 257.25 257.25 257.25 +6.90      
Total Volume and Open Interest 1,532 21,820 +38
30-Year T-Bonds(CBOT)
Dec15 151203 157~080 157~140 153~050 153~160 -4~000 17,747 26,992 -4,119
Mar16 151203 155~290 156~020 151~230 152~030 -4~000 261,570 497,819 +15,778
Jun16 151203 152~030 152~030 152~030 152~030 -4~000      
Total Volume and Open Interest 279,317 524,811 +11,659
10-Year T-Notes(CBOT)
Dec15 151203 127~075 127~095 125~315 126~060 -1~035 99,019 121,748 -30,619
Mar16 151203 126~215 126~230 125~110 125~175 -1~055 1,221,403 2,659,060 +49,246
Jun16 151203 124~185 124~185 124~185 124~185 -1~055      
Total Volume and Open Interest 1,320,422 2,780,808 +18,627
5-Year T-Notes(CBOT)
Dec15 151203 119~086 119~092 118~212 118~266 -0~146 92,694 173,388 -35,088
Mar16 151203 118~250 118~256 118~036 118~092 -0~160 670,449 2,334,907 +22,354
Jun16 151203 117~242 117~242 117~242 117~242 -0~160      
Total Volume and Open Interest 763,143 2,508,295 -12,734
2 Year T-Notes(CBOT)
Dec15 151203 109~004 109~006 108~290 108~316 -0~006 55,493 55,348 -18,526
Mar16 151203 108~242 108~244 108~196 108~226 -0~012 241,363 928,241 -5,466
Jun16 151203 108~146 108~146 108~146 108~146 -0~012      
Total Volume and Open Interest 296,856 983,589 -23,992
Eurodollars(CME)
Dec15 151203 99.520 99.522 99.503 99.512 -0.005 170,227 1,159,151 -9,373
Mar16 151203 99.360 99.360 99.335 99.345 -0.010 205,631 1,360,900 +15,167
Jun16 151203 99.200 99.200 99.170 99.185 -0.010 196,411 1,181,792 -4,203
Sep16 151203 99.040 99.040 98.990 99.015 -0.015 192,394 1,027,183 -13,434
Dec16 151203 98.870 98.875 98.820 98.845 -0.025 288,738 1,348,946 +10,051
Mar17 151203 98.740 98.740 98.675 98.700 -0.040 178,400 787,083 +12,473
Jun17 151203 98.600 98.600 98.525 98.550 -0.055 155,772 651,885 -6,013
Sep17 151203 98.480 98.480 98.390 98.415 -0.070 144,160 596,519 -7,716
Dec17 151203 98.365 98.365 98.260 98.285 -0.080 210,554 758,694 -6,021
Mar18 151203 98.275 98.275 98.150 98.180 -0.095 113,389 389,285 +3,141
Jun18 151203 98.185 98.185 98.055 98.080 -0.110 99,363 380,489 +6,599
Sep18 151203 98.115 98.115 97.965 97.990 -0.125 84,496 361,112 +788
Dec18 151203 98.030 98.030 97.870 97.900 -0.135 84,342 342,154 +8,442
Mar19 151203 97.970 97.970 97.800 97.825 -0.145 41,363 203,243 +2,044
Jun19 151203 97.905 97.905 97.725 97.750 -0.155 33,112 159,685 +2,773
Sep19 151203 97.840 97.845 97.655 97.680 -0.165 32,912 132,005 +1,536
Dec19 151203 97.780 97.780 97.580 97.610 -0.175 33,419 144,040 +3,089
Mar20 151203 97.725 97.725 97.520 97.545 -0.185 21,689 75,848 -755
Total Volume and Open Interest 2,338,785 11,377,628 +24,560
Ultra T-Bond(CBOT)
Dec15 151203 160~24 160~27 156~02 156~13 -4~15 28,228 38,137 -7,823
Mar16 151203 160~25 161~00 156~01 156~12 -4~20 113,690 614,924 +2,830
Jun16 151203 156~12 156~12 156~12 156~12 -4~20      
Total Volume and Open Interest 141,918 653,061 -4,993
30 Day Federal Funds(CBOT)
Dec15 151203 99.780 99.785 99.775 99.780 -0.005 5,518 80,349 -295
Jan16 151203 99.690 99.695 99.685 99.695 unch 43,315 207,618 +1,638
Feb16 151203 99.665 99.665 99.655 99.665 unch 38,853 128,682 +7,184
Mar16 151203 99.605 99.605 99.595 99.605 unch 4,238 26,345 -362
Apr16 151203 99.540 99.540 99.525 99.535 -0.005 6,830 77,849 +917
May16 151203 99.510 99.510 99.490 99.500 -0.010 3,955 40,823 +1,324
Total Volume and Open Interest 112,197 662,350 +13,104
3-Mth Euro-Yen(CME)
Dec15 151203 99.825 99.825 99.825 99.825 unch      
Mar16 151203 99.685 99.685 99.685 99.685 unch      
Jun16 151203 99.800 99.800 99.800 99.800 unch      
Sep16 151203 99.660 99.660 99.660 99.660 unch      
Dec16 151203 99.990 99.990 99.990 99.990 unch      
Mar17 151203 99.955 99.955 99.955 99.955 unch      
Jun17 151203 99.815 99.815 99.815 99.815 unch      
Sep17 151203 99.675 99.675 99.675 99.675 unch      
Dec17 151203 99.535 99.535 99.535 99.535 unch      
Mar18 151203 99.395 99.395 99.395 99.395 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec15 151203 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar16 151203 99.68 99.68 99.68 99.68 unch      
Jun16 151203 99.80 99.80 99.80 99.80 unch      
Sep16 151203 99.66 99.66 99.66 99.66 unch      
Dec16 151203 99.99 99.99 99.99 99.99 unch 0 4 +0
Mar17 151203 99.96 99.96 99.96 99.96 unch      
Jun17 151203 99.82 99.82 99.82 99.82 unch      
Sep17 151203 99.68 99.68 99.68 99.68 unch      
Total Volume and Open Interest 0 8 +0
Japanese Gov't Bonds(SGX)
Dec15 151203 148.59 148.62 148.53 148.58 -0.02 1,300 20,665 -1,105
Mar16 151203 148.71 148.73 148.61 148.69 -0.02 269 565 +152
Jun16 151203 148.13 148.13 148.13 148.13 -0.02      
Total Volume and Open Interest 1,569 21,230 -953
Euro-Bund(EUREX)
Dec15 151203 158.30 158.63 155.17 156.11 -2.33 939,368 1,102,854 -115,830
Mar16 151203 160.10 160.39 156.67 157.69 -2.53 318,286 317,747 +101,433
Jun16 151203 155.88 155.88 155.88 155.88 -2.33 0 2 +0
Total Volume and Open Interest 1,257,654 1,420,603 -14,397
Euro-Bobl(EUREX)
Dec15 151203 130.14 130.32 128.88 129.20 -0.98 642,102 957,025 -116,721
Mar16 151203 131.81 131.95 130.39 130.77 -1.08 224,111 243,999 +114,421
Jun16 151203 129.20 129.20 129.20 129.20 -0.98      
Total Volume and Open Interest 866,213 1,201,024 -2,300
3-Mth Euribor(EUREX)
Dec15 151203 100.190 100.195 100.110 100.110 -0.075 84 28,825 +0
Mar16 151203 100.245 100.250 100.125 100.125 -0.120 140 5,259 +20
Jun16 151203 100.270 100.270 100.130 100.130 -0.140 844 9,984 +61
Total Volume and Open Interest 2,612 73,221 -97
Long Gilt(LIFFE)
Dec15 151203 119~10 119~10 118~02 118~08 -1~04 7,051 27,707 -3,238
Mar16 151203 118~13 118~16 117~04 117~11 -1~04 215,042 436,809 +5,455
Total Volume and Open Interest 222,093 464,516 +2,217
3-Mth Short Sterling(LIFFE)
Dec15 151203 99.42 99.43 99.42 99.42 -0.01 28,338 320,994 -10,501
Mar16 151203 99.37 99.38 99.36 99.36 -0.02 72,435 428,712 +10,025
Jun16 151203 99.30 99.31 99.27 99.28 -0.04 65,317 493,108 -1,064
Sep16 151203 99.22 99.23 99.17 99.18 -0.06 58,438 370,353 +10,434
Dec16 151203 99.13 99.13 99.06 99.07 -0.07 74,168 441,448 +1,419
Mar17 151203 99.02 99.03 98.95 98.96 -0.08 61,003 341,234 +10,422
Total Volume and Open Interest 603,183 3,614,264 +40,840
3-Mth Euribor(LIFFE)
Dec15 151203 100.180 100.200 100.105 100.110 -0.075 127,187 461,732 -11,918
Mar16 151203 100.240 100.265 100.115 100.125 -0.120 111,108 441,478 +21,687
Jun16 151203 100.265 100.290 100.125 100.130 -0.140 69,452 399,721 -9,254
Total Volume and Open Interest 695,585 3,945,644 +34,161
3-Mth Aus T-Bills(SFE)
Dec15 151203 97.71 97.72 97.70 97.72 unch 18,460 123,593 -12,261
Mar16 151203 97.82 97.82 97.79 97.81 -0.01 37,649 215,340 +9,240
Jun16 151203 97.87 97.87 97.84 97.86 -0.02 23,981 210,249 +2,016
Sep16 151203 97.89 97.90 97.86 97.87 -0.02 11,511 133,806 +138
Dec16 151203 97.88 97.89 97.85 97.87 -0.02 7,160 95,809 +964
Mar17 151203 97.86 97.87 97.82 97.84 -0.03 4,004 62,991 -843
Jun17 151203 97.83 97.83 97.78 97.80 -0.03 3,666 46,204 +1,224
Sep17 151203 97.79 97.79 97.74 97.75 -0.03 1,257 37,730 -1,085
Dec17 151203 97.71 97.71 97.69 97.69 -0.03 116 7,012 +104
Mar18 151203 97.63 97.64 97.63 97.63 -0.03 11 3,306 -10
Total Volume and Open Interest 108,054 941,195 -413
10-Year Aus T-Bonds(SFE)
Dec15 151203 97.17 97.18 97.13 97.13 -0.04 104,370 825,675 +9,790
Mar16 151203 97.13 97.13 97.09 97.09 -0.04 76 65 +65
Total Volume and Open Interest 104,446 825,740 +9,855
3-Year Aus T-Bonds(SFE)
Dec15 151203 97.90 97.91 97.87 97.88 -0.02 141,100 801,421 +11,745
Mar16 151203 97.84 97.88 97.84 97.86 -0.02 0 2 +0
Total Volume and Open Interest 141,100 801,423 +11,745
Gold(CMX)
Dec15 151203 1054.4 1064.6 1046.2 1061.7 +7.5 3,441 3,885 -1,946
Feb16 151203 1053.5 1064.5 1045.4 1061.2 +7.4 121,567 280,502 +2,249
Apr16 151203 1053.8 1065.0 1046.6 1061.9 +7.4 3,585 33,912 -1,757
Jun16 151203 1055.0 1065.5 1047.2 1062.8 +7.4 1,334 25,772 -161
Aug16 151203 1055.7 1064.4 1055.6 1063.7 +7.4 446 9,442 -136
Oct16 151203 1053.8 1065.6 1050.2 1064.8 +7.4 92 2,776 +68
Dec16 151203 1057.9 1066.7 1053.6 1066.1 +7.5 668 16,462 -56
Feb17 151203 1067.4 1067.4 1067.4 1067.4 +7.6 0 361 +0
Apr17 151203 1068.8 1068.8 1068.8 1068.8 +7.6 35 674 -10
Jun17 151203 1070.3 1070.3 1070.3 1070.3 +7.6 90 5,046 +72
Aug17 151203 1071.9 1071.9 1071.9 1071.9 +7.6 0 50 +0
Oct17 151203 1073.6 1073.6 1073.6 1073.6 +7.6      
Total Volume and Open Interest 132,592 390,940 -1,732
Silver(CMX)
Dec15 151203 1385.5 1409.5 1377.0 1405.3 +7.4 281 749 -493
Mar16 151203 1397.5 1414.5 1380.5 1407.7 +6.8 31,412 129,939 +1,172
May16 151203 1390.0 1416.0 1385.0 1410.8 +6.9 1,403 9,136 +14
Jul16 151203 1398.0 1417.0 1398.0 1413.9 +6.9 652 7,443 -56
Sep16 151203 1413.5 1420.0 1413.5 1417.3 +7.0 341 3,535 +241
Dec16 151203 1400.0 1425.0 1400.0 1422.1 +7.2 305 7,434 +95
Mar17 151203 1427.2 1427.2 1427.2 1427.2 +7.4 31 34 +25
Total Volume and Open Interest 34,786 163,286 +980
Platinum(NYMEX)
Jan16 151203 832.4 849.9 825.0 847.5 +15.1 12,413 65,152 -1,018
Apr16 151203 834.0 850.2 826.9 848.2 +15.2 1,622 9,079 +678
Jul16 151203 827.5 851.0 827.5 849.6 +15.2 135 2,031 +132
Oct16 151203 850.8 850.8 850.8 850.8 +15.2 0 15 +0
Total Volume and Open Interest 14,177 76,282 -215
Palladium(NYMEX)
Dec15 151203 527.40 537.40 527.40 535.85 +10.15 68 352 -17
Mar16 151203 526.00 539.00 524.25 536.80 +11.00 3,368 26,331 +216
Jun16 151203 537.30 537.30 537.30 537.30 +11.00 6 131 +6
Total Volume and Open Interest 3,467 26,853 +217
Copper(CMX)
Dec15 151203 203.75 205.65 202.50 205.60 +2.70 1,713 4,167 -1,102
Mar16 151203 204.60 206.40 202.55 206.10 +2.80 57,918 134,798 +2,469
May16 151203 205.80 207.00 203.40 206.75 +2.80 2,104 17,834 +263
Jul16 151203 205.65 207.35 204.45 207.35 +2.70 648 11,774 +198
Sep16 151203 205.65 207.90 204.75 207.90 +2.70 503 2,157 +64
Total Volume and Open Interest 64,653 180,517 +1,748
E-mini DJIA Index(CBOT)
Dec15 151203 17769 17870 17409 17486 -272 124,139 102,585 +2,416
Mar16 151203 17693 17789 17345 17410 -273 298 4,148 +115
Jun16 151203 17329 17329 17329 17329 -272 0 18 +0
Sep16 151203 17232 17232 17232 17232 -272 0 56 +0
Total Volume and Open Interest 124,437 106,807 +2,531
S & P 500(CME)
Dec15 151203 2083.00 2095.00 2051.20 2051.20 -30.40 7,565 94,996 +2,170
Mar16 151203 2069.00 2075.60 2032.60 2044.10 -30.50 1,728 5,487 +1,135
Jun16 151203 2037.30 2068.80 2025.80 2037.30 -30.50 0 3,453 +0
Sep16 151203 2031.30 2062.80 2019.80 2031.30 -30.50 0 1 +0
Total Volume and Open Interest 9,293 103,937 +3,305
S & P 500 E-Mini(Globex)
Dec15 151203 2083.25 2095.25 2040.00 2051.25 -30.25 1,482,186 2,759,024 -5,664
Mar16 151203 2076.50 2088.00 2033.00 2044.00 -30.50 30,335 140,291 +15,636
Jun16 151203 2069.50 2081.25 2026.75 2037.25 -30.50 130 6,854 +15
Sep16 151203 2051.00 2070.50 2023.00 2031.25 -30.50 250 179 +138
Total Volume and Open Interest 1,512,901 2,906,354 +10,125
NASDAQ 100 E-Mini(Globex)
Dec15 151203 4698.80 4730.30 4579.00 4611.00 -83.50 228,425 339,494 +8,576
Mar16 151203 4691.00 4725.30 4575.00 4606.50 -83.50 916 6,773 +362
Jun16 151203 4615.00 4710.50 4577.50 4600.30 -83.50 1 228 +0
Total Volume and Open Interest 229,342 346,572 +8,938
S&P Midcap 400(CME) e-Mini
Dec15 151203 1458.00 1466.60 1424.40 1429.90 -27.70 13,184 90,273 +1,073
Mar16 151203 1424.50 1457.60 1421.60 1424.50 -27.80 1 29 +1
Jun16 151203 1416.40 1416.40 1416.40 1416.40 -27.80      
Total Volume and Open Interest 13,185 90,314 +1,074
Volatility Index(CBOE)
Dec15 151203 16.80 19.10 16.18 18.33 +1.56 88,629 136,981 -7,079
Jan16 151203 17.60 19.10 17.15 18.53 +0.95 57,279 77,162 +6,382
Feb16 151203 18.20 19.38 17.88 19.03 +0.80 21,808 29,995 +170
Mar16 151203 18.50 19.53 18.25 19.23 +0.70 11,146 18,506 +220
Total Volume and Open Interest 189,660 293,573 -117
Russell 2000(ICE)
Dec15 151203 1193.70 1200.20 1165.60 1170.30 -23.40 88,078 374,691 +2,620
Mar16 151203 1190.10 1194.00 1161.40 1165.30 -23.60 3,345 23,241 +3,020
Jun16 151203 1161.60 1161.60 1161.60 1161.60 -23.60      
Total Volume and Open Interest 91,423 397,933 +5,640
Nikkei 225(CME)
Dec15 151203 19880 19985 19435 19545 -330 9,868 51,576 -1,106
Mar16 151203 19925 20035 19490 19600 -325 187 364 +50
Total Volume and Open Interest 10,055 51,941 -1,056
Nikkei 225(SGX)
Dec15 151203 19965 20000 19860 19925 -35 76,945 267,464 +7,736
Mar16 151203 19945 19970 19850 19905 -25 1,639 4,655 +1,110
Jun16 151203 19785 19785 19785 19785 -35 0 205 +0
Total Volume and Open Interest 78,604 281,635 +8,826
CAC 40(EURONEXT)
Dec15 151203 4893.5 4975.5 4660.0 4728.5 -177.0 81,471 284,637 +4,947
Jan16 151203 4890.5 4970.0 4665.5 4724.0 -177.0 74 741 +29
Feb16 151203 4728.0 4728.0 4719.5 4719.5 -175.5      
Total Volume and Open Interest 81,579 286,072 +5,012
Hang Seng Index(HKFE)
Dec15 151203 22486 22518 22255 22417 -66 134,485 94,163 -129
Jan16 151203 22480 22500 22280 22440 -61 206 380 +133
Total Volume and Open Interest 134,924 98,495 +37
DAX(EUREX)
Dec15 151203 11150.0 11323.5 10641.0 10827.0 -364.0 99,346 143,617 -1,791
Mar16 151203 11171.0 11329.0 10655.0 10836.0 -362.5 2,436 26,022 +461
Jun16 151203 11223.0 11226.5 10710.5 10865.5 -362.0 68 2,097 +26
Total Volume and Open Interest 101,850 171,736 -1,304
FT-SE 100(EURONEXT)
Dec15 151203 6397.50 6447.00 6199.00 6292.00 -135.00 94,837 564,832 +2,432
Mar16 151203 6366.00 6396.00 6156.00 6245.00 -135.00 513 15,809 +402
Jun16 151203 6262.00 6262.00 6145.50 6192.50 -134.50 3 1,778 -1
Total Volume and Open Interest 95,353 582,419 +2,833
SPI 200(SFE)
Dec15 151203 5280.0 5283.0 5195.0 5231.0 -47.0 45,125 258,416 +1,316
Mar16 151203 5222.0 5224.0 5179.0 5179.0 -47.0 352 5,361 +272
Jun16 151203 5169.0 5169.0 5169.0 5169.0 -47.0 0 1,350 +0
Total Volume and Open Interest 45,477 266,192 +1,588
FTSE MIB(ISE)
Dec15 151203 22545.00 22850.00 21935.00 22073.00 -505.00 28,238 71,782 -487
Mar16 151203 22630.00 22860.00 21975.00 22095.00 -500.00 125 1,384 +40
Jun16 151203 21676.00 21676.00 21676.00 21676.00 -500.00      
Total Volume and Open Interest 28,363 73,166 -447
KOSPI 200(KFE)
Dec15 151203 245.05 245.15 244.60 244.60 -2.20 162,889 110,645 -1,244
Mar16 151203 242.65 242.65 242.25 242.25 -2.45 2,308 7,697 +1,264
Jun16 151203 243.50 243.50 242.00 243.00 -3.10 4 666 +1
Total Volume and Open Interest 165,207 120,416 +24
GSCI(CME)
Dec15 151203 331.15 337.25 328.85 334.20 +6.15 164 13,402 +130
Jan16 151203 338.25 340.80 338.25 338.25 +6.15 0 156 +0
Feb16 151203 342.75 342.75 342.75 342.75 +6.65      
Total Volume and Open Interest 164 13,558 +130
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!!!