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 Fri December 04, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan16 151204 897.00 906.75 892.75 906.00 +8.50 113,712 260,336 -7,741
Mar16 151204 899.50 908.50 895.00 908.00 +7.75 50,904 164,656 +2,273
May16 151204 905.25 914.50 901.50 914.00 +7.75 21,988 87,900 -340
Jul16 151204 912.25 921.00 908.25 920.50 +7.50 19,899 84,505 +2,731
Aug16 151204 914.25 922.00 910.25 922.00 +7.50 492 10,980 +80
Sep16 151204 911.75 920.50 909.00 920.50 +7.00 242 2,689 -8
Nov16 151204 915.00 924.25 911.50 924.00 +7.25 6,830 70,791 +64
Jan17 151204 919.00 929.50 919.00 929.50 +7.50 72 767 -11
Mar17 151204 924.00 933.75 924.00 933.75 +7.75 215 593 +70
May17 151204 927.50 937.75 927.50 937.75 +8.00 132 478 +29
Jul17 151204 936.25 943.00 935.00 943.00 +8.25 44 861 +6
Aug17 151204 932.00 940.25 932.00 940.25 +8.25 0 42 +0
Sep17 151204 934.25 934.25 934.25 934.25 +8.25 0 22 +0
Nov17 151204 925.00 933.50 925.00 933.50 +8.50 45 1,022 +15
Total Volume and Open Interest 214,578 685,654 -2,831
Soybean Meal(CBOT)
Dec15 151204 286.50 288.50 284.90 285.10 -2.00 2,667 4,307 -1,662
Jan16 151204 287.20 288.70 284.50 284.90 -2.50 44,639 128,787 -2,181
Mar16 151204 289.60 290.70 286.50 286.90 -2.50 23,506 101,873 +1,884
May16 151204 291.90 293.20 288.90 289.30 -2.60 13,265 64,503 +1,121
Jul16 151204 294.40 295.80 291.50 292.10 -2.30 11,323 48,649 +274
Aug16 151204 295.40 296.70 292.90 293.40 -2.10 1,066 14,261 +276
Sep16 151204 295.60 297.50 293.90 294.50 -2.00 2,369 12,287 +319
Oct16 151204 295.70 297.40 293.90 294.50 -2.00 643 10,049 +36
Dec16 151204 298.30 299.00 295.10 295.70 -2.10 2,182 29,309 +167
Jan17 151204 298.70 299.90 296.50 296.90 -2.10 77 1,730 -19
Total Volume and Open Interest 101,949 418,937 +229
Soybean Oil(CBOT)
Dec15 151204 30.56 31.96 30.49 31.80 +1.21 4,741 2,794 -722
Jan16 151204 30.84 32.33 30.70 32.08 +1.21 93,777 136,332 -10,479
Mar16 151204 31.13 32.51 30.92 32.26 +1.16 46,445 112,789 +1,207
May16 151204 31.24 32.59 31.03 32.35 +1.13 22,430 70,468 +2,985
Jul16 151204 31.36 32.69 31.17 32.46 +1.10 13,555 56,969 +1,947
Aug16 151204 31.55 32.69 31.23 32.46 +1.09 672 8,755 +14
Sep16 151204 31.40 32.68 31.26 32.49 +1.10 657 6,731 -23
Oct16 151204 31.35 32.64 31.18 32.39 +1.07 976 7,741 +372
Dec16 151204 31.29 32.62 31.17 32.39 +1.04 2,705 26,675 +293
Jan17 151204 31.66 32.58 31.46 32.58 +1.02 73 1,549 +11
Total Volume and Open Interest 186,329 433,560 -4,301
Canola(WCE)
Jan16 151204 474.1 478.5 466.7 474.2 -1.1 15,529 77,134 -1,799
Mar16 151204 481.8 487.1 474.5 483.0 unch 17,836 77,916 +6,555
May16 151204 488.6 494.9 481.7 491.4 +1.6 4,632 11,732 +1,076
Jul16 151204 493.0 500.8 486.5 497.4 +3.1 3,542 14,220 +651
Nov16 151204 478.9 492.0 476.0 489.5 +9.4 1,696 10,568 +630
Total Volume and Open Interest 43,235 191,739 +7,113
Corn(CBOT)
Dec15 151204 370.00 376.50 369.75 376.25 +6.00 4,775 15,879 -2,210
Mar16 151204 376.75 381.75 376.25 381.50 +4.50 118,110 730,056 +3,908
May16 151204 382.50 387.50 382.00 387.25 +4.50 21,127 180,789 +2,278
Jul16 151204 387.75 393.00 387.50 392.75 +4.75 20,612 171,704 +1,965
Sep16 151204 391.50 396.25 391.50 396.25 +4.50 5,673 66,851 -1,188
Dec16 151204 399.25 403.50 399.00 403.25 +3.75 10,392 125,721 +514
Mar17 151204 408.25 412.50 408.25 412.50 +3.50 1,627 6,918 +237
May17 151204 415.00 418.50 415.00 418.50 +3.50 750 1,785 -19
Jul17 151204 419.75 423.50 419.75 423.50 +3.75 551 2,288 +185
Sep17 151204 415.25 418.50 415.25 418.50 +3.50 4 1,040 +2
Total Volume and Open Interest 183,863 1,306,750 +5,808
Wheat(CBOT)
Dec15 151204 465.00 471.25 465.00 471.25 +6.50 794 669 -381
Mar16 151204 479.50 485.00 478.25 484.50 +5.75 67,975 240,417 +6,505
May16 151204 486.75 491.75 485.25 491.25 +5.25 10,770 50,358 +1,466
Jul16 151204 493.50 498.00 492.00 497.50 +4.75 17,194 57,888 -1,134
Sep16 151204 504.50 507.25 502.50 507.25 +4.25 2,476 9,003 +229
Dec16 151204 517.00 522.00 516.00 521.50 +4.50 2,325 17,551 +336
Total Volume and Open Interest 101,666 377,908 +7,050
Wheat(KCBT)
Dec15 151204 460.00 463.50 460.00 463.50 +4.75 96 196 -141
Mar16 151204 475.75 481.25 475.50 480.50 +4.00 14,622 115,035 +166
May16 151204 487.00 491.75 486.25 491.25 +4.00 1,872 20,708 +10
Jul16 151204 497.25 502.00 496.75 501.50 +4.25 4,138 40,956 +47
Sep16 151204 511.25 515.50 511.25 515.50 +4.25 514 6,040 +194
Dec16 151204 530.00 534.00 529.50 533.75 +4.50 1,258 10,311 +314
Total Volume and Open Interest 22,512 193,859 +592
Wheat(MGE)
Dec15 151204 528.25 528.50 528.25 528.25 +6.25 190 60 -149
Mar16 151204 510.50 517.25 510.50 515.50 +3.50 6,567 39,343 +430
May16 151204 519.25 524.75 518.00 523.25 +4.00 1,892 12,197 +134
Jul16 151204 526.75 533.50 526.25 531.75 +4.00 1,063 8,496 -29
Sep16 151204 537.00 541.75 537.00 541.75 +3.50 133 4,791 +9
Total Volume and Open Interest 9,982 68,173 +420
Oats(CBOT)
Dec15 151204 265.00 265.00 260.50 260.50 -4.50 127 186 -205
Mar16 151204 239.00 247.50 238.50 241.00 +1.25 527 7,404 +88
May16 151204 239.00 243.00 237.00 237.00 +1.50 33 748 +13
Jul16 151204 236.50 236.50 236.50 236.50 +1.00 2 238 -2
Total Volume and Open Interest 689 8,600 -106
Rough Rice(CBOT)
Jan16 151204 11.29 11.39 11.09 11.18 -0.05 899 7,954 -154
Mar16 151204 11.56 11.64 11.35 11.44 -0.06 669 2,989 +413
May16 151204 11.74 11.74 11.74 11.74 -0.06 140 1,690 +140
Jul16 151204 12.00 12.01 12.00 12.01 -0.07 51 697 +49
Total Volume and Open Interest 1,763 13,427 +447
Live Cattle(CME)
Dec15 151204 125.900 126.450 123.885 124.285 -1.415 13,663 34,010 -4,296
Feb16 151204 129.850 130.435 128.535 129.235 -0.215 25,684 120,176 +2,381
Apr16 151204 130.000 130.685 129.250 129.985 +0.300 8,546 60,255 -617
Jun16 151204 122.100 122.930 121.250 121.885 -0.250 8,037 37,258 +733
Aug16 151204 120.200 120.730 119.330 119.850 -0.100 1,607 9,407 +135
Oct16 151204 121.800 122.300 120.650 121.150 -0.235 859 5,871 +259
Total Volume and Open Interest 58,966 273,157 -1,207
Feeder Cattle(CME)
Jan16 151204 159.935 161.500 158.300 159.450 -0.300 5,161 17,286 +96
Mar16 151204 157.880 159.485 156.200 157.300 -0.500 2,007 8,640 +144
Apr16 151204 159.185 160.350 157.380 158.400 -0.500 749 3,482 +81
May16 151204 159.285 160.580 157.700 158.830 -0.470 637 3,040 -63
Aug16 151204 161.685 162.350 159.535 160.630 -0.655 193 2,395 -26
Sep16 151204 159.500 159.500 158.300 158.500 -0.985 31 149 +2
Oct16 151204 156.150 156.350 156.130 156.350 -1.050 15 124 +0
Total Volume and Open Interest 8,802 35,215 +242
Lean Hogs(CME)
Dec15 151204 58.400 58.400 56.750 57.050 -1.300 6,089 23,949 -1,860
Feb16 151204 58.830 59.250 57.650 59.100 +0.270 12,390 85,620 -3,042
Apr16 151204 63.150 63.450 61.950 63.235 +0.085 3,698 41,147 -701
May16 151204 69.535 70.285 69.535 70.285 -0.215 5 741 +0
Jun16 151204 74.300 74.535 73.080 74.385 +0.185 2,107 20,420 +462
Jul16 151204 74.800 75.250 74.135 75.135 +0.185 1,062 8,226 -448
Aug16 151204 75.250 75.830 74.550 75.830 +0.180 957 3,577 +244
Oct16 151204 67.050 67.135 66.200 67.050 unch 353 3,474 +65
Total Volume and Open Interest 26,773 190,494 -5,220
Class III Milk(CME)
Dec15 151204 14.67 14.70 14.55 14.61 -0.06 127 4,692 -52
Jan16 151204 14.38 14.38 14.20 14.28 -0.09 296 3,760 +114
Feb16 151204 14.61 14.61 14.42 14.50 -0.10 242 2,891 +90
Mar16 151204 15.00 15.00 14.88 14.92 -0.06 113 2,570 -3
Apr16 151204 15.30 15.30 15.26 15.26 -0.07 38 2,076 +20
May16 151204 15.62 15.62 15.60 15.60 -0.04 77 1,807 +41
Jun16 151204 15.96 15.96 15.94 15.96 -0.01 16 1,614 +13
Jul16 151204 16.28 16.28 16.28 16.28 +0.05 8 1,348 +4
Aug16 151204 16.46 16.46 16.46 16.46 -0.02 6 1,248 +5
Sep16 151204 16.64 16.64 16.59 16.59 unch 7 1,258 +4
Oct16 151204 16.54 16.60 16.54 16.54 unch 8 1,187 +8
Nov16 151204 16.39 16.40 16.39 16.39 unch 16 1,059 +10
Dec16 151204 16.40 16.40 16.39 16.39 -0.01 12 1,053 +11
Total Volume and Open Interest 966 26,774 -3,894
Cocoa(ICE)
Dec15 151204 3375 3393 3369 3369 +4 31 121 -4
Mar16 151204 3376 3398 3370 3390 +4 10,170 126,440 -1,533
May16 151204 3373 3391 3365 3383 +5 2,840 44,786 +377
Jul16 151204 3362 3378 3355 3372 +6 1,686 21,587 +316
Sep16 151204 3349 3365 3343 3360 +6 1,088 16,081 +64
Dec16 151204 3322 3334 3316 3331 +5 98 10,832 +45
Mar17 151204 3295 3312 3295 3309 +3 160 19,672 +89
Total Volume and Open Interest 16,075 246,297 -646
Coffee "C"(ICE)
Dec15 151204 122.25 124.00 122.25 124.00 +1.95 14 297 -1
Mar16 151204 125.00 127.30 123.45 126.95 +2.10 9,519 97,674 -845
May16 151204 127.05 129.35 125.65 129.10 +2.05 1,146 31,172 -150
Jul16 151204 129.55 131.35 127.85 131.15 +2.05 896 15,798 +82
Sep16 151204 130.65 132.95 129.95 132.95 +2.00 503 9,211 +212
Dec16 151204 133.90 135.70 132.80 135.65 +1.95 207 11,460 +26
Total Volume and Open Interest 12,366 171,689 -649
Orange Juice(ICE)
Jan16 151204 141.00 142.00 139.55 139.95 -0.75 1,210 9,262 -593
Mar16 151204 141.80 142.00 139.60 140.00 -0.70 647 4,740 +549
May16 151204 142.00 142.00 140.00 140.00 -0.65 15 1,168 +3
Jul16 151204 142.30 142.60 140.75 140.75 +0.20 7 346 +1
Sep16 151204 140.90 140.90 140.90 140.90 +0.20 4 51 +4
Nov16 151204 140.90 140.90 140.90 140.90 +0.20 4 4 +4
Total Volume and Open Interest 1,889 15,574 -30
Sugar #11(ICE)
Mar16 151204 15.56 15.85 15.42 15.48 -0.10 59,838 427,114 -5,176
May16 151204 15.09 15.35 14.98 15.02 -0.10 21,463 163,963 -102
Jul16 151204 14.77 14.98 14.63 14.66 -0.11 11,896 117,539 +258
Oct16 151204 14.76 14.98 14.63 14.66 -0.11 5,566 73,944 -320
Mar17 151204 15.10 15.33 15.02 15.04 -0.09 3,901 42,007 -246
May17 151204 14.78 15.01 14.77 14.77 -0.07 1,133 8,688 +191
Jul17 151204 14.45 14.71 14.45 14.46 -0.05 1,128 9,687 +611
Oct17 151204 14.35 14.57 14.31 14.35 -0.03 657 9,366 +319
Total Volume and Open Interest 105,812 859,483 -4,458
London Cocoa(LCE)
Dec15 151204 2277 2290 2272 2287 +7 2,941 30,014 -2,613
Mar16 151204 2305 2320 2298 2313 +4 9,106 89,316 -545
May16 151204 2295 2311 2288 2304 +5 3,106 32,922 -1,027
Jul16 151204 2289 2303 2282 2298 +5 1,539 35,434 +20
Sep16 151204 2282 2294 2275 2289 +4 1,864 34,808 +445
Dec16 151204 2241 2258 2241 2253 +2 473 17,643 -53
Mar17 151204 2228 2228 2218 2223 +1 192 28,025 +15
Total Volume and Open Interest 19,221 268,730 -3,758
London Sugar(LCE)
Mar16 151204 416.60 422.00 414.30 415.00 -2.00 3,193 42,337 +292
May16 151204 417.00 421.90 414.80 415.50 -1.70 1,161 17,973 -11
Aug16 151204 414.90 419.60 413.10 413.70 -1.90 658 9,985 +80
Oct16 151204 413.70 417.60 411.60 412.20 -2.20 236 5,274 +75
Dec16 151204 413.90 418.00 412.30 412.90 -1.70 66 1,884 +11
Total Volume and Open Interest 5,354 79,017 +462
Cotton(ICE)
Dec15 151204 62.78 63.23 62.78 63.23 +1.37 14 21 +1
Mar16 151204 63.95 64.89 63.75 64.71 +0.76 14,222 137,449 +1,699
May16 151204 64.62 65.43 64.37 65.28 +0.66 2,933 26,221 +465
Jul16 151204 65.08 65.65 64.80 65.58 +0.54 1,125 10,133 +124
Oct16 151204 64.93 64.93 64.93 64.93 +0.61 0 3 +0
Dec16 151204 65.21 65.50 65.19 65.50 +0.30 716 9,037 +314
Total Volume and Open Interest 19,017 183,382 +2,603
Lumber(CME)
Jan16 151204 247.8 254.9 247.8 252.1 +7.2 485 2,673 -74
Mar16 151204 246.9 253.8 246.9 251.6 +7.8 421 1,493 +267
May16 151204 252.1 256.5 252.1 253.9 +7.4 79 300 +69
Jul16 151204 252.6 252.6 252.6 252.6 +0.1 4 17 +4
Total Volume and Open Interest 992 4,491 +269
Crude Oil(NYM)
Jan16 151204 41.31 42.00 39.60 39.97 -1.11 545,289 559,893 +8,897
Feb16 151204 42.72 43.37 41.03 41.39 -1.11 135,013 172,916 +10,287
Mar16 151204 43.77 44.45 42.22 42.54 -1.06 82,214 180,204 +2,915
Apr16 151204 44.65 45.29 43.20 43.47 -1.03 30,893 75,380 +3,729
May16 151204 45.34 46.00 44.01 44.24 -1.00 21,353 59,350 +1,181
Jun16 151204 46.03 46.49 44.60 44.81 -0.97 28,704 110,298 +1,455
Jul16 151204 46.26 46.84 45.16 45.28 -0.95 5,814 34,727 +1,023
Aug16 151204 46.70 47.24 45.56 45.70 -0.92 2,506 27,950 +66
Sep16 151204 47.14 47.54 45.92 46.13 -0.88 4,547 56,901 +377
Oct16 151204 47.89 47.89 46.41 46.55 -0.86 1,486 26,980 +56
Nov16 151204 48.27 48.27 46.93 46.99 -0.84 1,520 21,780 +105
Dec16 151204 48.50 48.88 47.21 47.43 -0.82 26,079 154,109 +1,359
Jan17 151204 47.75 47.75 47.74 47.74 -0.80 530 20,438 +208
Feb17 151204 48.05 48.05 48.05 48.05 -0.77 161 9,809 +16
Mar17 151204 48.36 48.36 48.36 48.36 -0.74 174 9,579 +1
Apr17 151204 48.66 48.66 48.66 48.66 -0.71 25 6,049 -6
Total Volume and Open Interest 897,849 1,694,334 +33,158
e-miNY Crude Oil(NYM)
Jan16 151204 41.275 42.000 39.625 39.975 -1.100 10,627 3,854 +520
Feb16 151204 42.700 43.225 41.050 41.400 -1.100 395 1,101 -27
Mar16 151204 43.775 44.100 42.250 42.550 -1.050 252 192 +23
Apr16 151204 43.875 43.875 43.475 43.475 -1.025 97 124 -26
May16 151204 44.250 44.250 44.250 44.250 -1.000 32 99 -6
Jun16 151204 44.650 44.800 44.650 44.800 -0.975 1 46 +0
Jul16 151204 45.275 45.275 45.275 45.275 -0.950 0 9 +0
Aug16 151204 45.700 45.700 45.700 45.700 -0.925 0 3 +0
Sep16 151204 46.125 46.125 46.125 46.125 -0.875 0 5 +0
Oct16 151204 46.550 46.550 46.550 46.550 -0.850 0 2 +0
Total Volume and Open Interest 11,404 5,644 +484
NY Harbor ULSD(NYM)
Jan16 151204 136.90 138.39 132.79 134.24 -1.62 91,033 96,296 -1,875
Feb16 151204 139.91 141.00 135.60 136.95 -1.61 43,598 52,115 -568
Mar16 151204 141.50 143.04 137.68 139.02 -1.49 24,984 47,011 -77
Apr16 151204 142.42 143.91 138.95 140.22 -1.46 16,763 31,400 +494
May16 151204 143.58 145.68 140.90 141.89 -1.56 12,591 20,872 +2,664
Jun16 151204 146.17 147.38 142.55 143.49 -1.67 13,675 31,263 +737
Jul16 151204 147.77 149.02 144.42 145.33 -1.75 1,958 8,333 +19
Aug16 151204 150.79 150.90 146.91 147.30 -1.79 1,052 6,723 -78
Sep16 151204 153.01 153.03 148.92 149.41 -1.80 1,557 6,572 -22
Oct16 151204 155.11 155.11 151.21 151.51 -1.79 1,205 4,268 +59
Nov16 151204 153.03 154.27 153.03 153.36 -1.76 1,497 3,957 +272
Dec16 151204 157.92 159.30 154.35 155.14 -1.75 4,288 27,957 -119
Jan17 151204 156.92 156.92 156.92 156.92 -1.77 265 2,291 +37
Feb17 151204 157.92 157.92 157.92 157.92 -1.72 25 758 +6
Total Volume and Open Interest 214,838 346,793 +1,675
RBOB Gasoline(NYM)
Jan16 151204 130.70 131.22 125.85 127.02 -2.61 84,188 130,879 -8,034
Feb16 151204 131.84 132.41 127.26 128.39 -2.39 32,958 52,827 +508
Mar16 151204 134.34 135.25 130.15 131.27 -2.43 22,002 39,102 +204
Apr16 151204 155.59 157.13 152.31 153.12 -2.56 13,896 30,281 +960
May16 151204 156.92 158.72 154.16 154.74 -2.63 7,314 23,770 +110
Jun16 151204 157.42 158.77 153.81 154.66 -2.67 9,197 21,620 +294
Jul16 151204 156.46 157.70 152.89 153.68 -2.66 2,371 10,761 +43
Aug16 151204 152.47 153.66 151.39 152.03 -2.64 1,470 9,813 +261
Sep16 151204 152.92 153.25 149.15 149.59 -2.62 1,991 10,045 +148
Oct16 151204 139.57 139.66 135.96 135.96 -2.66 910 6,751 +118
Total Volume and Open Interest 182,762 359,600 -3,115
e-miNY RBOB Gasoline(NYM)
Jan16 151204 127.00 127.02 127.00 127.00 -2.60 1 2 +1
Feb16 151204 128.40 128.40 128.39 128.40 -2.40      
Mar16 151204 131.30 131.30 131.27 131.30 -2.40      
Apr16 151204 153.10 153.12 153.10 153.10 -2.60      
Total Volume and Open Interest 1 2 +1
Natural Gas(NYM)
Jan16 151204 2.198 2.211 2.167 2.186 +0.005 133,512 350,386 -2,161
Feb16 151204 2.253 2.264 2.226 2.247 +0.015 37,863 91,790 -168
Mar16 151204 2.271 2.289 2.251 2.273 +0.017 53,222 154,452 -3,950
Apr16 151204 2.325 2.330 2.298 2.316 +0.013 43,135 114,935 -270
May16 151204 2.358 2.374 2.344 2.360 +0.011 15,359 51,132 +2,552
Jun16 151204 2.408 2.421 2.395 2.405 +0.008 6,331 30,516 +947
Jul16 151204 2.452 2.470 2.437 2.451 +0.005 3,787 22,561 +790
Aug16 151204 2.463 2.486 2.453 2.468 +0.006 1,957 19,840 -46
Sep16 151204 2.463 2.486 2.455 2.469 +0.008 2,387 22,350 +630
Oct16 151204 2.494 2.494 2.475 2.490 +0.008 5,908 35,650 +561
Nov16 151204 2.566 2.567 2.550 2.566 +0.006 1,128 12,029 -273
Dec16 151204 2.726 2.728 2.711 2.724 +0.004 1,448 14,349 +338
Jan17 151204 2.832 2.838 2.819 2.831 +0.003 2,653 23,043 +627
Feb17 151204 2.820 2.832 2.816 2.826 +0.002 244 4,065 +33
Mar17 151204 2.773 2.797 2.773 2.788 +0.003 990 10,173 +386
Apr17 151204 2.621 2.645 2.621 2.636 +0.006 987 10,786 +412
Total Volume and Open Interest 312,265 1,007,520 +1,700
Brent Crude Oil(ICE)
Jan16 151204 43.98 44.82 42.67 43.00 -0.84 324,059 334,215 -18,006
Feb16 151204 44.68 45.32 43.17 43.50 -0.93 178,427 371,920 +12,891
Mar16 151204 45.27 45.81 43.70 44.06 -0.93 108,883 302,896 +6,214
Apr16 151204 46.07 46.57 44.51 44.86 -0.94 49,757 160,243 -2,158
May16 151204 46.88 47.31 45.27 45.62 -0.97 25,360 96,452 +303
Jun16 151204 47.55 48.03 46.03 46.38 -0.98 65,649 154,964 -1,701
Jul16 151204 48.22 48.61 46.75 47.07 -0.97 10,056 53,331 +374
Aug16 151204 48.80 49.28 47.35 47.67 -0.96 10,057 40,569 +1,545
Sep16 151204 49.35 49.73 47.92 48.24 -0.94 15,653 47,711 +701
Oct16 151204 48.75 49.58 48.50 48.80 -0.92 4,239 31,346 +335
Nov16 151204 49.09 49.73 49.09 49.38 -0.89 2,789 25,734 +501
Dec16 151204 50.89 51.45 49.62 49.95 -0.86 50,253 191,922 -2,377
Jan17 151204 50.47 50.47 50.47 50.47 -0.83 2,700 24,689 +545
Feb17 151204 50.97 50.97 50.97 50.97 -0.81 1,332 25,512 -6
Total Volume and Open Interest 881,477 2,163,389 +1,689
Gas Oil(ICE)
Dec15 151204 401.75 407.50 390.50 395.75 +0.50 69,912 81,196 -20,772
Jan16 151204 409.00 414.25 397.25 402.50 +0.75 136,863 145,948 -1,673
Feb16 151204 416.00 421.00 404.50 409.25 +0.50 56,342 73,649 -1,664
Mar16 151204 421.75 427.00 410.50 415.25 +0.50 39,497 56,196 -2,320
Apr16 151204 427.50 432.50 416.75 420.75 +0.25 22,305 35,900 +2,844
May16 151204 433.50 438.00 422.50 426.75 unch 12,576 32,424 +619
Jun16 151204 438.50 443.00 428.00 431.75 unch 24,333 46,780 -313
Jul16 151204 441.75 448.25 434.25 437.00 unch 3,184 16,442 -209
Aug16 151204 447.50 453.50 439.75 442.50 +0.25 1,946 12,078 -68
Sep16 151204 452.25 458.25 444.75 447.50 +0.25 4,141 17,893 +546
Total Volume and Open Interest 400,452 704,457 -18,139
Ethanol(CBOT)
Jan16 151204 1.495 1.510 1.495 1.509 unch 271 2,263 -3
Feb16 151204 1.515 1.518 1.515 1.518 -0.004 75 762 +59
Mar16 151204 1.530 1.530 1.530 1.530 -0.004 2 498 +0
Apr16 151204 1.530 1.544 1.525 1.544 -0.004 0 416 +0
May16 151204 1.544 1.544 1.544 1.544 -0.004 0 153 +0
Jun16 151204 1.535 1.535 1.535 1.535 -0.004 0 215 +0
Jul16 151204 1.533 1.533 1.533 1.533 -0.004 0 54 +0
Aug16 151204 1.529 1.529 1.529 1.529 -0.004 0 56 +0
Total Volume and Open Interest 402 4,590 +28
WTI Crude Oil(ICE)
Jan16 151204 41.30 41.99 39.61 39.97 -1.11 61,053 93,499 -2,243
Feb16 151204 42.73 43.35 41.07 41.39 -1.11 38,098 44,830 +2,874
Mar16 151204 43.78 44.44 42.25 42.54 -1.06 25,661 57,793 +2,174
Apr16 151204 44.66 45.20 43.21 43.47 -1.03 10,457 13,113 +674
May16 151204 45.81 45.86 44.01 44.24 -1.00 5,938 8,683 -485
Jun16 151204 46.05 46.43 44.61 44.81 -0.97 5,462 33,673 -34
Jul16 151204 45.78 45.79 45.28 45.28 -0.95 898 3,223 -9
Aug16 151204 45.70 45.70 45.70 45.70 -0.92 328 5,020 -62
Sep16 151204 46.98 46.98 46.04 46.13 -0.88 1,046 9,354 +432
Oct16 151204 46.55 46.55 46.55 46.55 -0.86 138 3,288 +30
Nov16 151204 46.99 46.99 46.99 46.99 -0.84 105 7,192 +7
Dec16 151204 48.47 48.71 47.27 47.43 -0.82 3,328 51,508 -101
Jan17 151204 47.74 47.74 47.74 47.74 -0.80 22 4,540 +0
Feb17 151204 48.05 48.05 48.05 48.05 -0.77 15 1,626 +3
Mar17 151204 48.36 48.36 48.36 48.36 -0.74 46 2,977 -11
Apr17 151204 48.66 48.66 48.66 48.66 -0.71 15 1,417 +0
Total Volume and Open Interest 153,344 394,674 +3,238
US Dollar Index(ICE)
Dec15 151204 98.015 98.615 97.750 98.342 +0.707 37,695 79,972 -2,550
Mar16 151204 98.110 98.740 97.660 98.452 +0.698 6,065 13,325 +1,461
Jun16 151204 98.340 98.715 98.100 98.567 +0.692 84 547 -2
Total Volume and Open Interest 43,844 93,946 -1,091
Australian Dollar(CME)
Dec15 151204 73.30 73.84 72.76 73.38 -0.08 85,209 148,029 -1,457
Mar16 151204 72.95 73.48 72.43 73.04 -0.08 4,641 6,778 +1,511
Jun16 151204 72.80 73.00 72.48 72.75 -0.08 16 49 +9
Total Volume and Open Interest 89,866 154,863 +63
British Pound(CME)
Dec15 151204 151.44 151.58 150.78 151.02 -0.48 96,596 191,543 +11,929
Mar16 151204 151.44 151.59 150.80 151.02 -0.49 2,861 7,710 +77
Jun16 151204 151.32 151.37 150.86 151.05 -0.50 19 312 +3
Total Volume and Open Interest 99,476 199,637 +12,009
Canadian Dollar(CME)
Dec15 151204 74.92 75.08 74.53 74.75 -0.21 75,252 138,197 +1,255
Mar16 151204 74.86 75.08 74.53 74.74 -0.22 2,686 7,801 +852
Jun16 151204 74.92 75.00 74.67 74.75 -0.21 11 1,230 +10
Sep16 151204 74.78 74.78 74.76 74.78 -0.21 0 303 +0
Total Volume and Open Interest 77,950 147,665 +2,118
Japanese Yen(CME)
Dec15 151204 81.55 81.65 81.03 81.18 -0.59 109,453 248,451 +7,133
Mar16 151204 81.72 81.84 81.18 81.38 -0.57 7,409 11,592 -164
Jun16 151204 81.84 82.13 81.26 81.59 -0.55 0 285 +0
Total Volume and Open Interest 116,863 260,473 +6,968
Swiss Franc(CME)
Dec15 151204 100.72 100.92 99.69 100.38 -0.82 35,240 77,028 +1,630
Mar16 151204 101.13 101.35 100.13 100.83 -0.82 4,162 4,734 +1,648
Jun16 151204 101.30 101.30 100.86 101.30 -0.84 0 43 +0
Total Volume and Open Interest 39,403 81,825 +3,279
EuroFX(CME)
Dec15 151204 109.33 109.59 108.37 108.75 -0.99 260,714 439,496 +1,832
Mar16 151204 109.60 109.84 108.64 109.01 -1.00 11,298 24,745 +2,145
Jun16 151204 109.88 110.12 108.94 109.31 -1.00 368 1,398 +33
Total Volume and Open Interest 272,523 466,577 +4,130
Mexican Peso(CME)
Dec15 151204 598.25 600.25 595.75 599.88 +2.13 39,375 131,279 -168
Jan16 151204 598.75 598.75 598.75 598.75 +2.00      
Total Volume and Open Interest 40,509 187,228 +402
Brazilian Real(CME)
Jan16 151204 264.05 266.10 261.80 264.60 -0.05 1,804 17,638 -81
Feb16 151204 262.35 262.75 259.70 262.35 -0.10      
Mar16 151204 260.50 260.55 257.50 259.70 -0.20 47 3,698 +5
Apr16 151204 257.05 257.05 257.05 257.05 -0.20      
Total Volume and Open Interest 1,851 21,744 -76
30-Year T-Bonds(CBOT)
Dec15 151204 153~300 155~120 152~260 155~060 +1~220 7,120 25,129 -1,863
Mar16 151204 152~180 154~000 151~120 153~250 +1~220 227,265 507,161 +9,342
Jun16 151204 152~150 152~150 152~150 152~150 +0~120      
Total Volume and Open Interest 234,385 532,290 +7,479
10-Year T-Notes(CBOT)
Dec15 151204 126~100 126~210 125~300 126~175 +0~115 58,676 104,878 -16,870
Mar16 151204 125~215 126~020 125~090 125~295 +0~120 1,039,500 2,651,192 -7,868
Jun16 151204 124~305 124~305 124~305 124~305 +0~120      
Total Volume and Open Interest 1,098,176 2,756,070 -24,738
5-Year T-Notes(CBOT)
Dec15 151204 118~284 119~026 118~212 118~306 +0~040 50,071 150,961 -22,427
Mar16 151204 118~104 118~182 118~034 118~134 +0~042 598,301 2,324,104 -10,803
Jun16 151204 117~284 117~284 117~284 117~284 +0~042      
Total Volume and Open Interest 648,372 2,475,065 -33,230
2 Year T-Notes(CBOT)
Dec15 151204 108~314 109~020 108~294 108~312 -0~004 26,327 51,274 -4,074
Mar16 151204 108~222 108~252 108~200 108~230 +0~002 255,807 926,675 -1,566
Jun16 151204 108~154 108~154 108~150 108~154 +0~006      
Total Volume and Open Interest 282,134 977,949 -5,640
Eurodollars(CME)
Dec15 151204 99.512 99.512 99.497 99.500 -0.012 312,749 1,135,726 -23,425
Mar16 151204 99.350 99.355 99.320 99.340 -0.005 215,349 1,359,015 -1,885
Jun16 151204 99.185 99.205 99.155 99.180 -0.005 219,799 1,196,919 +15,127
Sep16 151204 99.015 99.045 98.980 99.015 unch 198,884 1,032,338 +5,155
Dec16 151204 98.845 98.880 98.810 98.850 +0.005 328,406 1,329,173 -19,773
Mar17 151204 98.705 98.740 98.655 98.705 +0.005 246,082 761,357 -25,726
Jun17 151204 98.555 98.600 98.505 98.560 +0.010 226,608 672,575 +20,690
Sep17 151204 98.425 98.470 98.370 98.430 +0.015 158,134 605,970 +9,451
Dec17 151204 98.295 98.345 98.235 98.305 +0.020 190,078 764,677 +5,983
Mar18 151204 98.195 98.240 98.130 98.205 +0.025 86,636 387,701 -1,584
Jun18 151204 98.095 98.145 98.035 98.110 +0.030 87,057 378,408 -2,081
Sep18 151204 98.015 98.055 97.945 98.025 +0.035 68,291 359,569 -1,543
Dec18 151204 97.920 97.965 97.855 97.940 +0.040 75,932 346,430 +4,276
Mar19 151204 97.860 97.895 97.785 97.875 +0.050 37,798 204,058 +815
Jun19 151204 97.780 97.825 97.710 97.805 +0.055 30,960 160,780 +1,095
Sep19 151204 97.710 97.760 97.645 97.740 +0.060 30,258 132,703 +698
Dec19 151204 97.635 97.690 97.575 97.675 +0.065 23,378 142,309 -1,731
Mar20 151204 97.580 97.630 97.515 97.615 +0.070 19,085 73,288 -2,560
Total Volume and Open Interest 2,604,199 11,355,828 -21,800
Ultra T-Bond(CBOT)
Dec15 151204 157~15 158~13 155~15 158~04 +1~23 13,774 34,535 -3,602
Mar16 151204 156~30 158~15 155~12 158~05 +1~25 88,838 613,929 -995
Jun16 151204 159~05 159~05 159~05 159~05 +2~25      
Total Volume and Open Interest 102,612 648,464 -4,597
30 Day Federal Funds(CBOT)
Dec15 151204 99.780 99.780 99.770 99.780 unch 12,169 83,631 +3,282
Jan16 151204 99.690 99.700 99.680 99.690 -0.005 27,184 203,691 -3,927
Feb16 151204 99.665 99.665 99.650 99.660 -0.005 23,031 125,740 -2,942
Mar16 151204 99.600 99.605 99.590 99.595 -0.010 4,634 26,282 -63
Apr16 151204 99.530 99.540 99.515 99.530 -0.005 14,923 80,328 +2,479
May16 151204 99.500 99.505 99.480 99.490 -0.010 4,560 41,521 +698
Total Volume and Open Interest 96,805 663,043 +693
3-Mth Euro-Yen(CME)
Dec15 151204 99.825 99.825 99.825 99.825 unch      
Mar16 151204 99.685 99.685 99.685 99.685 unch      
Jun16 151204 99.800 99.800 99.800 99.800 unch      
Sep16 151204 99.660 99.660 99.660 99.660 unch      
Dec16 151204 99.990 99.990 99.990 99.990 unch      
Mar17 151204 99.955 99.955 99.955 99.955 unch      
Jun17 151204 99.815 99.815 99.815 99.815 unch      
Sep17 151204 99.675 99.675 99.675 99.675 unch      
Dec17 151204 99.535 99.535 99.535 99.535 unch      
Mar18 151204 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 151204 155.54 156.21 155.03 155.71 -0.40 1,161,031 773,126 -329,728
Mar16 151204 157.01 157.74 156.42 157.21 -0.48 618,716 585,363 +267,616
Jun16 151204 154.92 154.92 154.89 154.89 -0.99 0 2 +0
Total Volume and Open Interest 1,779,747 1,358,491 -62,112
Euro-Bobl(EUREX)
Dec15 151204 128.91 129.24 128.82 129.03 -0.17 1,041,028 652,811 -304,214
Mar16 151204 130.51 130.76 130.24 130.49 -0.28 639,488 531,846 +287,847
Jun16 151204 129.03 129.03 129.03 129.03 -0.17      
Total Volume and Open Interest 1,680,516 1,184,657 -16,367
3-Mth Euribor(EUREX)
Dec15 151204 100.110 100.120 100.110 100.110 unch 15 28,825 +0
Mar16 151204 100.135 100.135 100.135 100.135 +0.010 515 5,274 +15
Jun16 151204 100.145 100.145 100.140 100.145 +0.015 20 9,984 +0
Total Volume and Open Interest 735 73,169 -52
Long Gilt(LIFFE)
Dec15 151204 118~04 118~07 117~12 117~22 -0~18 4,695 24,825 -2,882
Mar16 151204 117~13 117~15 116~12 116~25 -0~18 192,192 442,533 +5,724
Total Volume and Open Interest 196,887 467,358 +2,842
3-Mth Short Sterling(LIFFE)
Dec15 151204 99.42 99.43 99.42 99.42 unch 30,699 319,000 -1,994
Mar16 151204 99.36 99.37 99.34 99.35 -0.01 49,411 435,703 +6,991
Jun16 151204 99.29 99.29 99.25 99.27 -0.01 63,568 492,481 -627
Sep16 151204 99.18 99.20 99.15 99.17 -0.01 66,710 364,367 -5,986
Dec16 151204 99.08 99.10 99.03 99.05 -0.02 82,471 442,349 +901
Mar17 151204 98.97 98.99 98.91 98.94 -0.02 78,061 353,443 +12,209
Total Volume and Open Interest 637,412 3,631,476 +17,212
3-Mth Euribor(LIFFE)
Dec15 151204 100.110 100.130 100.105 100.110 unch 158,577 474,999 +13,267
Mar16 151204 100.125 100.145 100.115 100.130 +0.005 200,500 433,388 -8,090
Jun16 151204 100.130 100.155 100.120 100.140 +0.010 91,960 393,541 -6,180
Total Volume and Open Interest 987,096 3,974,938 +29,294
3-Mth Aus T-Bills(SFE)
Dec15 151204 97.71 97.72 97.70 97.72 unch 22,481 115,658 -7,935
Mar16 151204 97.81 97.81 97.78 97.79 -0.02 51,362 224,831 +9,491
Jun16 151204 97.86 97.86 97.81 97.83 -0.03 29,102 211,930 +1,681
Sep16 151204 97.87 97.87 97.83 97.84 -0.03 19,333 136,073 +2,267
Dec16 151204 97.86 97.87 97.81 97.83 -0.04 9,068 97,028 +1,219
Mar17 151204 97.83 97.84 97.78 97.80 -0.04 4,826 63,116 +125
Jun17 151204 97.79 97.79 97.74 97.76 -0.04 2,573 46,313 +109
Sep17 151204 97.75 97.75 97.69 97.71 -0.04 2,207 38,399 +669
Dec17 151204 97.69 97.69 97.62 97.64 -0.05 603 7,453 +441
Mar18 151204 97.57 97.58 97.57 97.58 -0.05 16 3,302 -4
Total Volume and Open Interest 141,690 949,372 +8,177
10-Year Aus T-Bonds(SFE)
Dec15 151204 97.14 97.15 97.00 97.02 -0.11 110,493 837,094 +11,419
Mar16 151204 97.09 97.09 96.97 96.97 -0.12 1,336 1,386 +1,321
Total Volume and Open Interest 111,829 838,480 +12,740
3-Year Aus T-Bonds(SFE)
Dec15 151204 97.87 97.88 97.81 97.82 -0.06 143,665 804,495 +3,074
Mar16 151204 97.87 97.87 97.79 97.79 -0.07 751 753 +751
Total Volume and Open Interest 144,416 805,248 +3,825
Gold(CMX)
Dec15 151204 1063.0 1088.8 1058.7 1084.5 +22.8 503 3,799 -86
Feb16 151204 1062.0 1088.3 1057.2 1084.1 +22.9 124,024 286,874 +6,372
Apr16 151204 1063.7 1088.8 1058.4 1084.8 +22.9 2,758 34,451 +539
Jun16 151204 1064.0 1089.6 1061.9 1085.7 +22.9 1,455 26,305 +533
Aug16 151204 1063.5 1087.7 1061.8 1086.6 +22.9 186 9,535 +93
Oct16 151204 1071.0 1089.0 1071.0 1087.7 +22.9 73 2,831 +55
Dec16 151204 1066.6 1092.9 1063.8 1089.0 +22.9 557 16,634 +172
Feb17 151204 1090.2 1090.2 1090.2 1090.2 +22.8 66 363 +2
Apr17 151204 1091.5 1091.5 1091.5 1091.5 +22.7 0 674 +0
Jun17 151204 1092.9 1092.9 1092.9 1092.9 +22.6 9 5,049 +3
Aug17 151204 1094.5 1094.5 1094.5 1094.5 +22.6 0 50 +0
Oct17 151204 1096.2 1096.2 1096.2 1096.2 +22.6      
Total Volume and Open Interest 130,328 398,649 +7,709
Silver(CMX)
Dec15 151204 1405.0 1455.5 1405.0 1450.5 +45.2 210 591 -158
Mar16 151204 1410.0 1461.0 1402.0 1452.8 +45.1 36,161 131,445 +1,506
May16 151204 1410.0 1459.5 1410.0 1456.1 +45.3 822 9,095 -41
Jul16 151204 1415.0 1463.0 1415.0 1459.4 +45.5 887 7,524 +81
Sep16 151204 1452.0 1464.5 1452.0 1462.9 +45.6 377 3,724 +189
Dec16 151204 1425.5 1473.5 1422.0 1467.8 +45.7 505 7,548 +114
Mar17 151204 1472.9 1472.9 1472.9 1472.9 +45.7 0 34 +0
Total Volume and Open Interest 39,618 164,865 +1,579
Platinum(NYMEX)
Jan16 151204 848.7 888.2 845.2 880.6 +33.1 11,612 64,850 -302
Apr16 151204 849.0 888.4 846.8 881.3 +33.1 1,856 9,824 +745
Jul16 151204 855.0 884.5 855.0 882.5 +32.9 134 2,149 +118
Oct16 151204 883.7 883.7 883.7 883.7 +32.9 0 15 +0
Total Volume and Open Interest 13,604 76,843 +561
Palladium(NYMEX)
Dec15 151204 544.75 572.70 543.80 566.20 +30.35 70 321 -31
Mar16 151204 538.35 574.50 535.80 566.85 +30.05 3,651 26,408 +77
Jun16 151204 568.15 571.50 565.00 567.15 +29.85 0 131 +0
Total Volume and Open Interest 3,724 26,898 +45
Copper(CMX)
Dec15 151204 205.40 209.20 204.00 207.40 +1.80 887 3,962 -205
Mar16 151204 205.90 209.70 204.20 207.90 +1.80 58,007 138,322 +3,524
May16 151204 206.60 210.25 205.30 208.55 +1.80 2,320 18,394 +560
Jul16 151204 206.75 210.10 206.40 209.20 +1.85 1,390 12,173 +399
Sep16 151204 207.90 210.85 207.90 209.80 +1.90 223 2,217 +60
Total Volume and Open Interest 64,008 184,860 +4,343
E-mini DJIA Index(CBOT)
Dec15 151204 17503 17855 17445 17819 +333 132,073 100,096 -2,489
Mar16 151204 17436 17775 17371 17742 +332 244 4,172 +24
Jun16 151204 17510 17661 17510 17661 +332 0 18 +0
Sep16 151204 17582 17582 17565 17565 +333 0 56 +0
Total Volume and Open Interest 132,317 104,342 -2,465
S & P 500(CME)
Dec15 151204 2056.20 2092.50 2047.30 2088.40 +37.20 5,720 94,697 -299
Mar16 151204 2067.00 2085.10 2062.30 2081.20 +37.10 234 5,512 +25
Jun16 151204 2074.50 2078.30 2074.50 2074.50 +37.20 44 3,453 +0
Sep16 151204 2068.50 2072.30 2068.50 2068.50 +37.20 0 1 +0
Total Volume and Open Interest 5,998 103,663 -274
S & P 500 E-Mini(Globex)
Dec15 151204 2053.25 2093.00 2046.75 2088.50 +37.25 1,725,833 2,741,368 -17,656
Mar16 151204 2046.00 2085.75 2039.75 2081.25 +37.25 34,130 160,844 +20,553
Jun16 151204 2039.00 2079.00 2033.50 2074.50 +37.25 151 6,853 -1
Sep16 151204 2037.00 2070.25 2029.00 2068.50 +37.25 12 179 +0
Total Volume and Open Interest 1,760,127 2,909,251 +2,897
NASDAQ 100 E-Mini(Globex)
Dec15 151204 4616.00 4723.30 4603.00 4713.30 +102.30 231,812 340,415 +921
Mar16 151204 4614.00 4717.80 4598.00 4708.30 +101.80 1,546 7,234 +461
Jun16 151204 4689.30 4710.30 4686.50 4702.00 +101.70 0 228 +0
Total Volume and Open Interest 233,358 347,954 +1,382
S&P Midcap 400(CME) e-Mini
Dec15 151204 1431.80 1449.80 1426.00 1448.70 +18.80 17,880 88,312 -1,961
Mar16 151204 1443.30 1443.80 1423.10 1443.30 +18.80 2 30 +1
Jun16 151204 1435.20 1435.20 1435.20 1435.20 +18.80      
Total Volume and Open Interest 17,883 88,355 -1,959
Volatility Index(CBOE)
Dec15 151204 18.30 18.35 16.20 16.23 -2.10 88,629 164,295 +27,314
Jan16 151204 18.54 18.55 17.25 17.33 -1.20 57,279 103,141 +25,979
Feb16 151204 18.97 19.00 17.95 18.03 -1.00 21,808 20,066 -9,929
Mar16 151204 19.20 19.22 18.30 18.35 -0.88 11,146 10,812 -7,694
Total Volume and Open Interest 189,660 311,812 +18,239
Russell 2000(ICE)
Dec15 151204 1173.50 1183.90 1166.40 1183.50 +13.20 83,408 374,565 -126
Mar16 151204 1167.60 1178.60 1164.90 1178.60 +13.30 226 23,302 +61
Jun16 151204 1174.90 1174.90 1174.90 1174.90 +13.30      
Total Volume and Open Interest 83,634 397,868 -65
Nikkei 225(CME)
Dec15 151204 19555 19750 19395 19720 +175 7,880 51,413 -163
Mar16 151204 19600 19800 19450 19770 +170 641 812 +448
Total Volume and Open Interest 8,521 52,226 +285
Nikkei 225(SGX)
Dec15 151204 19935 19980 19435 19440 -485 60,712 266,070 -1,394
Mar16 151204 19455 19550 19415 19415 -490 1,159 5,543 +888
Jun16 151204 19300 19300 19300 19300 -485 0 205 +0
Total Volume and Open Interest 61,871 281,129 -506
CAC 40(EURONEXT)
Dec15 151204 4682.0 4772.5 4666.0 4712.0 -16.5 86,976 287,428 +2,791
Jan16 151204 4690.5 4766.5 4666.5 4707.5 -16.5 480 1,058 +317
Feb16 151204 4702.5 4702.5 4702.5 4702.5 -17.0 1 0 +0
Total Volume and Open Interest 87,522 289,242 +3,170
Hang Seng Index(HKFE)
Dec15 151204 22425 22521 22047 22152 -265 121,230 94,589 +426
Jan16 151204 22462 22526 22078 22175 -265 463 598 +218
Total Volume and Open Interest 121,851 99,161 +666
DAX(EUREX)
Dec15 151204 10684.0 10879.5 10630.5 10753.0 -74.0 103,033 143,909 +292
Mar16 151204 10710.0 10888.0 10641.0 10762.0 -74.0 5,384 29,632 +3,610
Jun16 151204 10849.0 10849.0 10698.0 10795.5 -70.0 108 2,167 +70
Total Volume and Open Interest 108,525 175,708 +3,972
FT-SE 100(EURONEXT)
Dec15 151204 6239.00 6295.50 6218.50 6231.00 -61.00 88,339 557,169 -7,663
Mar16 151204 6186.00 6240.50 6173.00 6184.00 -61.00 408 16,132 +323
Jun16 151204 6131.50 6131.50 6131.50 6131.50 -61.00 1 1,778 +0
Total Volume and Open Interest 88,748 575,079 -7,340
SPI 200(SFE)
Dec15 151204 5232.0 5265.0 5117.0 5155.0 -76.0 24,932 258,820 +404
Mar16 151204 5187.0 5187.0 5066.0 5104.0 -75.0 50 5,339 -22
Jun16 151204 5094.0 5094.0 5094.0 5094.0 -75.0 74 1,424 +74
Total Volume and Open Interest 25,152 266,624 +432
FTSE MIB(ISE)
Dec15 151204 21905.00 22115.00 21835.00 22039.00 -34.00 26,703 72,056 +274
Mar16 151204 21940.00 22120.00 21870.00 22059.00 -36.00 236 1,612 +228
Jun16 151204 21640.00 21640.00 21640.00 21640.00 -36.00      
Total Volume and Open Interest 26,939 73,668 +502
KOSPI 200(KFE)
Dec15 151204 242.15 242.40 241.70 241.70 -2.90 115,778 106,754 -3,891
Mar16 151204 239.75 239.90 239.20 239.20 -3.05 1,987 8,891 +1,194
Jun16 151204 241.35 241.70 240.25 240.25 -2.75 5 666 +0
Total Volume and Open Interest 117,774 117,708 -2,708
GSCI(CME)
Dec15 151204 336.20 337.50 329.20 331.80 -2.40 169 13,438 +36
Jan16 151204 335.40 341.25 333.55 335.90 -2.35 24 179 +23
Feb16 151204 340.40 340.40 340.40 340.40 -2.35      
Total Volume and Open Interest 193 13,617 +59
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