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 Mon December 07, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan16 151207 906.00 909.75 881.25 882.25 -23.75 115,330 254,745 -5,591
Mar16 151207 907.75 911.50 884.75 885.75 -22.25 58,448 172,687 +8,031
May16 151207 913.75 917.50 890.75 891.75 -22.25 16,712 88,338 +438
Jul16 151207 920.25 923.50 897.25 898.00 -22.50 12,337 87,163 +2,658
Aug16 151207 919.50 922.25 899.75 899.75 -22.25 494 11,091 +111
Sep16 151207 918.25 920.25 897.75 898.50 -22.00 562 2,567 -122
Nov16 151207 923.00 926.50 900.50 901.25 -22.75 5,190 71,151 +360
Jan17 151207 929.50 929.50 906.75 906.75 -22.75 52 766 -1
Mar17 151207 910.75 910.75 910.75 910.75 -23.00 133 618 +25
May17 151207 936.25 936.25 914.75 914.75 -23.00 119 503 +25
Jul17 151207 925.50 925.50 920.25 920.25 -22.75 96 862 +1
Aug17 151207 917.75 917.75 917.75 917.75 -22.50 0 42 +0
Sep17 151207 926.00 926.00 912.50 912.50 -21.75 0 22 +0
Nov17 151207 924.00 925.00 909.75 909.75 -23.75 80 1,050 +28
Total Volume and Open Interest 209,554 691,617 +5,963
Soybean Meal(CBOT)
Dec15 151207 284.70 285.80 278.90 278.90 -6.20 1,500 3,439 -868
Jan16 151207 284.80 285.60 277.50 278.00 -6.90 41,723 127,496 -1,291
Mar16 151207 286.70 287.70 279.40 279.90 -7.00 28,087 105,528 +3,655
May16 151207 289.80 290.20 282.00 282.50 -6.80 13,296 67,149 +2,646
Jul16 151207 292.00 292.60 284.90 285.40 -6.70 9,918 48,171 -478
Aug16 151207 293.00 293.00 286.30 286.80 -6.60 2,234 14,278 +17
Sep16 151207 294.00 294.10 287.40 287.90 -6.60 2,315 12,092 -195
Oct16 151207 293.30 293.60 287.90 287.90 -6.60 1,073 9,997 -52
Dec16 151207 296.00 296.00 288.50 289.10 -6.60 2,675 29,467 +158
Jan17 151207 295.00 295.40 290.00 290.50 -6.40 92 1,729 -1
Total Volume and Open Interest 103,100 422,537 +3,600
Soybean Oil(CBOT)
Dec15 151207 31.87 31.91 30.98 30.98 -0.82 2,223 2,045 -749
Jan16 151207 32.14 32.55 31.21 31.25 -0.83 89,338 126,696 -9,636
Mar16 151207 32.36 32.72 31.43 31.47 -0.79 54,618 114,158 +1,369
May16 151207 32.35 32.77 31.58 31.62 -0.73 24,947 71,307 +839
Jul16 151207 32.50 32.85 31.72 31.76 -0.70 13,196 58,158 +1,189
Aug16 151207 32.46 32.78 31.75 31.76 -0.70 1,025 8,860 +105
Sep16 151207 32.49 32.57 31.77 31.77 -0.72 872 6,956 +225
Oct16 151207 32.39 32.70 31.68 31.68 -0.71 552 7,797 +56
Dec16 151207 32.30 32.70 31.64 31.68 -0.71 4,308 27,678 +1,003
Jan17 151207 31.88 31.88 31.88 31.88 -0.70 263 1,682 +133
Total Volume and Open Interest 191,775 428,261 -5,299
Canola(WCE)
Jan16 151207 473.0 475.9 469.0 469.4 -4.8 11,168 74,025 -3,109
Mar16 151207 482.3 484.7 478.2 478.8 -4.2 14,301 81,008 +3,092
May16 151207 489.5 493.0 486.1 486.8 -4.6 4,033 12,548 +816
Jul16 151207 494.9 497.5 492.3 493.0 -4.4 2,513 13,811 -409
Nov16 151207 489.5 495.5 486.5 492.4 +2.9 1,193 10,124 -444
Total Volume and Open Interest 33,208 191,685 -54
Corn(CBOT)
Dec15 151207 375.75 376.00 368.00 368.50 -7.75 11,682 11,442 -4,437
Mar16 151207 380.75 382.00 372.50 373.00 -8.50 183,894 737,757 +7,701
May16 151207 386.50 387.75 378.50 378.75 -8.50 25,502 182,298 +1,509
Jul16 151207 391.50 393.00 384.00 384.25 -8.50 23,684 172,146 +442
Sep16 151207 395.75 396.00 388.25 388.25 -8.00 4,518 66,152 -699
Dec16 151207 402.50 403.50 395.25 395.50 -7.75 11,003 126,515 +794
Mar17 151207 412.00 412.00 405.00 405.00 -7.50 571 7,018 +100
May17 151207 414.25 414.75 411.00 411.00 -7.50 133 1,806 +21
Jul17 151207 422.50 423.25 416.00 416.00 -7.50 168 2,341 +53
Sep17 151207 410.50 410.50 410.50 410.50 -8.00 61 1,040 +0
Total Volume and Open Interest 261,561 1,312,218 +5,468
Wheat(CBOT)
Dec15 151207 474.75 474.75 470.25 470.25 -1.00 419 414 -255
Mar16 151207 488.00 493.00 482.00 482.75 -1.75 75,682 231,169 -9,248
May16 151207 494.25 498.75 488.75 489.75 -1.50 9,261 50,222 -136
Jul16 151207 500.50 502.75 494.25 495.00 -2.50 10,961 56,629 -1,259
Sep16 151207 511.75 512.00 504.25 505.00 -2.25 1,328 9,103 +100
Dec16 151207 524.25 526.50 518.50 519.50 -2.00 1,311 17,566 +15
Total Volume and Open Interest 99,127 367,162 -10,746
Wheat(KCBT)
Dec15 151207 463.75 463.75 461.50 461.50 -2.00 63 97 -99
Mar16 151207 483.25 486.50 474.25 474.50 -6.00 16,879 113,530 -1,505
May16 151207 493.75 496.75 485.25 485.50 -5.75 1,809 20,689 -19
Jul16 151207 503.50 507.00 495.25 495.75 -5.75 2,337 40,536 -420
Sep16 151207 519.00 520.00 509.75 509.75 -5.75 326 6,063 +23
Dec16 151207 538.00 538.00 527.75 527.75 -6.00 411 10,333 +22
Total Volume and Open Interest 21,910 191,891 -1,968
Wheat(MGE)
Dec15 151207 522.00 522.00 522.00 522.00 -6.25 16 46 -14
Mar16 151207 515.00 520.00 508.25 509.50 -6.00 9,005 38,530 -813
May16 151207 523.25 526.50 516.25 517.50 -5.75 2,771 12,184 -13
Jul16 151207 534.75 535.75 525.00 526.25 -5.50 1,567 8,981 +485
Sep16 151207 541.75 543.00 536.50 537.75 -4.00 130 4,780 -11
Total Volume and Open Interest 13,621 67,836 -337
Oats(CBOT)
Dec15 151207 253.25 259.75 250.25 259.75 -0.75 10 176 -10
Mar16 151207 240.00 244.75 235.00 235.25 -5.75 604 7,254 -150
May16 151207 235.00 235.00 232.00 232.25 -4.75 20 755 +7
Jul16 151207 235.00 235.00 233.25 233.25 -3.25 0 238 +0
Total Volume and Open Interest 634 8,447 -153
Rough Rice(CBOT)
Jan16 151207 11.19 11.20 10.84 10.88 -0.31 1,145 8,078 +124
Mar16 151207 11.48 11.48 11.10 11.14 -0.30 655 3,289 +300
May16 151207 11.40 11.44 11.40 11.44 -0.30 55 1,692 +2
Jul16 151207 11.69 11.69 11.69 11.69 -0.32 270 804 +107
Total Volume and Open Interest 2,129 13,961 +534
Live Cattle(CME)
Dec15 151207 123.050 123.250 121.285 121.635 -2.650 22,291 28,842 -5,168
Feb16 151207 127.885 128.350 126.230 127.150 -2.085 40,659 121,330 +1,154
Apr16 151207 129.035 129.285 126.980 128.450 -1.535 16,138 58,797 -1,458
Jun16 151207 120.850 121.400 119.285 120.635 -1.250 11,242 36,750 -508
Aug16 151207 118.730 119.285 117.300 118.550 -1.300 2,803 9,490 +83
Oct16 151207 120.385 120.635 118.330 119.930 -1.220 965 5,842 -29
Total Volume and Open Interest 94,969 267,456 -5,701
Feeder Cattle(CME)
Jan16 151207 157.450 158.485 154.950 156.450 -3.000 6,996 16,576 -710
Mar16 151207 155.330 156.350 152.800 154.080 -3.220 3,293 8,621 -19
Apr16 151207 156.380 157.500 153.900 155.130 -3.270 1,133 3,418 -64
May16 151207 157.000 157.500 154.330 155.785 -3.045 935 3,188 +148
Aug16 151207 159.035 159.300 156.130 157.800 -2.830 564 2,528 +133
Sep16 151207 156.750 156.750 154.100 155.750 -2.750 109 160 +11
Oct16 151207 152.785 154.350 152.785 153.800 -2.550 14 121 -3
Total Volume and Open Interest 13,051 34,716 -499
Lean Hogs(CME)
Dec15 151207 56.735 56.735 54.735 55.485 -1.565 7,859 22,337 -1,612
Feb16 151207 58.235 58.450 56.985 57.535 -1.565 13,065 83,749 -1,871
Apr16 151207 62.535 62.550 61.035 61.650 -1.585 4,465 41,162 +15
May16 151207 68.750 68.850 68.750 68.850 -1.435 4 742 +1
Jun16 151207 73.885 73.885 72.600 73.285 -1.100 2,725 20,571 +151
Jul16 151207 74.600 74.700 73.550 74.400 -0.735 1,318 7,968 -258
Aug16 151207 75.035 75.980 74.500 75.500 -0.330 1,319 3,794 +217
Oct16 151207 66.250 67.500 65.885 67.350 +0.300 546 3,655 +181
Total Volume and Open Interest 31,456 187,342 -3,152
Class III Milk(CME)
Dec15 151207 14.62 14.73 14.58 14.62 +0.01 590 4,354 -338
Jan16 151207 14.36 14.36 14.22 14.35 +0.07 193 3,799 +39
Feb16 151207 14.57 14.58 14.40 14.51 +0.01 166 2,937 +46
Mar16 151207 14.94 14.97 14.87 14.93 +0.01 128 2,632 +62
Apr16 151207 15.30 15.33 15.25 15.32 +0.06 34 2,085 +9
May16 151207 15.60 15.66 15.55 15.65 +0.05 35 1,827 +20
Jun16 151207 15.92 15.96 15.90 15.95 -0.01 16 1,623 +9
Jul16 151207 16.28 16.28 16.25 16.28 unch 21 1,349 +1
Aug16 151207 16.46 16.46 16.43 16.46 unch 26 1,259 +11
Sep16 151207 16.59 16.59 16.56 16.59 unch 17 1,260 +2
Oct16 151207 16.54 16.57 16.54 16.54 unch 16 1,187 +0
Nov16 151207 16.39 16.41 16.39 16.39 unch 16 1,058 -1
Dec16 151207 16.39 16.40 16.39 16.39 unch 17 1,054 +1
Total Volume and Open Interest 1,346 26,703 -71
Cocoa(ICE)
Dec15 151207 3422 3422 3402 3410 +41 0 121 +0
Mar16 151207 3381 3429 3375 3417 +27 20,305 129,014 +2,574
May16 151207 3372 3420 3370 3410 +27 9,401 45,159 +373
Jul16 151207 3361 3406 3360 3399 +27 2,151 21,182 -405
Sep16 151207 3358 3392 3351 3388 +28 716 16,256 +175
Dec16 151207 3329 3359 3329 3358 +27 205 10,885 +53
Mar17 151207 3318 3337 3318 3333 +24 434 19,815 +143
Total Volume and Open Interest 33,232 249,207 +2,910
Coffee "C"(ICE)
Dec15 151207 123.55 123.90 122.55 122.65 -1.35 7 297 +0
Mar16 151207 125.45 128.30 125.10 126.05 -0.90 20,081 95,568 -2,106
May16 151207 127.45 130.45 127.35 128.15 -0.95 2,328 31,627 +455
Jul16 151207 130.20 132.30 129.35 130.15 -1.00 1,215 15,920 +122
Sep16 151207 131.55 134.25 131.55 132.05 -0.90 565 9,307 +96
Dec16 151207 134.40 136.90 134.00 134.75 -0.90 324 11,475 +15
Total Volume and Open Interest 24,583 170,304 -1,385
Orange Juice(ICE)
Jan16 151207 140.50 144.60 140.50 143.20 +3.25 968 8,925 -337
Mar16 151207 142.00 144.00 142.00 142.95 +2.95 310 4,910 +170
May16 151207 143.50 143.50 142.65 142.65 +2.65 3 1,170 +2
Jul16 151207 143.10 143.10 143.10 143.10 +2.35 0 346 +0
Sep16 151207 143.25 143.25 143.25 143.25 +2.35 0 51 +0
Nov16 151207 143.25 143.25 143.25 143.25 +2.35 0 4 +0
Total Volume and Open Interest 1,281 15,409 -165
Sugar #11(ICE)
Mar16 151207 15.48 15.62 15.26 15.30 -0.18 43,468 431,346 +4,232
May16 151207 15.02 15.14 14.83 14.89 -0.13 16,191 166,145 +2,182
Jul16 151207 14.66 14.76 14.49 14.57 -0.09 8,041 117,162 -377
Oct16 151207 14.71 14.78 14.50 14.58 -0.08 5,245 75,296 +1,352
Mar17 151207 15.04 15.14 14.88 14.97 -0.07 1,790 41,918 -89
May17 151207 14.81 14.86 14.63 14.70 -0.07 627 8,682 -6
Jul17 151207 14.52 14.55 14.33 14.39 -0.07 262 9,796 +109
Oct17 151207 14.41 14.41 14.25 14.28 -0.07 126 9,402 +36
Total Volume and Open Interest 75,841 866,952 +7,469
London Cocoa(LCE)
Dec15 151207 2290 2302 2287 2298 +11 8,691 27,209 -2,805
Mar16 151207 2315 2332 2306 2326 +13 18,640 93,190 +3,874
May16 151207 2305 2322 2299 2317 +13 5,836 34,166 +1,244
Jul16 151207 2299 2317 2295 2313 +15 2,608 35,513 +79
Sep16 151207 2290 2307 2287 2304 +15 1,751 35,132 +324
Dec16 151207 2254 2270 2251 2267 +14 1,373 18,020 +377
Mar17 151207 2225 2241 2223 2240 +17 766 28,255 +230
Total Volume and Open Interest 39,682 272,059 +3,329
London Sugar(LCE)
Mar16 151207 417.20 417.70 411.60 412.40 -2.60 2,481 42,419 +82
May16 151207 417.70 417.90 412.10 413.10 -2.40 1,093 18,024 +51
Aug16 151207 415.70 415.70 409.90 410.90 -2.80 708 10,302 +317
Oct16 151207 413.00 413.00 408.20 409.40 -2.80 149 5,259 -15
Dec16 151207 411.80 412.00 409.10 410.40 -2.50 67 1,894 +10
Total Volume and Open Interest 4,741 79,690 +673
Cotton(ICE)
Dec15 151207 63.25 63.49 61.30 62.40 -0.83 6 10 -11
Mar16 151207 64.77 64.78 64.07 64.57 -0.14 20,343 140,122 +2,673
May16 151207 65.28 65.35 64.72 65.28 unch 2,834 26,419 +198
Jul16 151207 65.54 65.75 65.07 65.70 +0.12 1,131 10,172 +39
Oct16 151207 64.18 65.13 64.18 65.13 +0.20 0 3 +0
Dec16 151207 65.29 65.60 65.07 65.59 +0.09 576 9,122 +85
Total Volume and Open Interest 24,901 186,376 +2,994
Lumber(CME)
Jan16 151207 253.5 262.1 253.5 262.1 +10.0 372 2,598 -75
Mar16 151207 252.9 261.6 252.9 261.0 +9.4 246 1,580 +87
May16 151207 257.7 263.4 257.7 261.9 +8.0 49 339 +39
Jul16 151207 262.0 262.6 262.0 262.0 +9.4 0 17 +0
Total Volume and Open Interest 667 4,542 +51
Crude Oil(NYM)
Jan16 151207 40.10 40.15 37.50 37.65 -2.32 496,884 545,083 -14,810
Feb16 151207 41.61 41.61 39.09 39.30 -2.09 119,418 179,252 +6,336
Mar16 151207 42.68 42.70 40.36 40.54 -2.00 67,376 182,453 +2,249
Apr16 151207 43.51 43.51 41.33 41.47 -2.00 25,319 76,547 +1,167
May16 151207 44.02 44.08 42.09 42.22 -2.02 17,439 60,381 +1,031
Jun16 151207 44.83 44.83 42.62 42.80 -2.01 32,195 109,561 -737
Jul16 151207 44.75 45.11 43.22 43.31 -1.97 6,178 34,646 -81
Aug16 151207 45.38 45.45 43.69 43.80 -1.90 6,499 28,288 +338
Sep16 151207 45.78 45.78 44.18 44.30 -1.83 5,805 57,263 +362
Oct16 151207 45.95 46.38 44.75 44.77 -1.78 2,139 27,408 +428
Nov16 151207 46.10 46.10 45.23 45.26 -1.73 1,816 22,296 +516
Dec16 151207 47.58 47.58 45.61 45.75 -1.68 28,127 155,448 +1,339
Jan17 151207 46.20 46.20 46.12 46.12 -1.62 187 20,534 +96
Feb17 151207 46.49 46.49 46.49 46.49 -1.56 108 9,814 +5
Mar17 151207 46.86 46.86 46.86 46.86 -1.50 246 9,561 -18
Apr17 151207 47.24 47.24 47.24 47.24 -1.42 100 6,038 -11
Total Volume and Open Interest 818,279 1,691,961 -2,373
e-miNY Crude Oil(NYM)
Jan16 151207 40.100 40.125 37.500 37.650 -2.325 8,925 3,564 -290
Feb16 151207 41.375 41.375 39.100 39.300 -2.100 428 1,143 +42
Mar16 151207 42.225 42.300 40.500 40.550 -2.000 225 189 -3
Apr16 151207 42.225 42.575 41.400 41.475 -2.000 65 110 -14
May16 151207 42.225 42.225 42.225 42.225 -2.025 6 97 -2
Jun16 151207 43.625 43.625 42.775 42.800 -2.000 0 46 +0
Jul16 151207 43.825 43.825 43.300 43.300 -1.975 0 9 +0
Aug16 151207 43.800 43.800 43.800 43.800 -1.900 0 3 +0
Sep16 151207 44.300 44.300 44.300 44.300 -1.825 0 5 +0
Oct16 151207 44.775 44.775 44.775 44.775 -1.775 0 2 +0
Total Volume and Open Interest 9,654 5,378 -266
NY Harbor ULSD(NYM)
Jan16 151207 134.94 135.12 127.59 127.96 -6.28 88,457 93,749 -2,547
Feb16 151207 137.29 137.57 130.10 130.48 -6.47 42,753 52,160 +45
Mar16 151207 139.50 139.50 132.27 132.69 -6.33 34,557 45,313 -1,698
Apr16 151207 139.61 139.61 133.69 134.14 -6.08 18,495 31,466 +66
May16 151207 141.06 141.06 135.89 136.04 -5.85 8,893 21,058 +186
Jun16 151207 142.73 142.73 137.36 137.84 -5.65 12,767 31,111 -152
Jul16 151207 143.79 143.79 139.52 139.76 -5.57 3,390 8,236 -97
Aug16 151207 146.32 146.32 141.68 141.78 -5.52 1,678 6,641 -82
Sep16 151207 146.64 146.75 143.34 143.95 -5.46 1,487 6,766 +194
Oct16 151207 149.00 149.00 145.94 146.10 -5.41 680 4,153 -115
Nov16 151207 150.00 150.15 147.79 148.02 -5.34 570 3,939 -18
Dec16 151207 153.55 153.55 149.26 149.83 -5.31 3,505 27,870 -87
Jan17 151207 153.75 153.89 151.70 151.70 -5.22 339 2,460 +169
Feb17 151207 154.50 155.11 152.85 152.85 -5.07 20 765 +7
Total Volume and Open Interest 217,826 342,645 -4,148
RBOB Gasoline(NYM)
Jan16 151207 127.95 128.41 120.55 120.94 -6.08 65,861 124,849 -6,030
Feb16 151207 129.16 129.49 122.20 122.63 -5.76 29,713 54,748 +1,921
Mar16 151207 131.20 131.76 125.24 125.67 -5.60 15,798 39,244 +142
Apr16 151207 152.96 153.57 147.28 147.76 -5.36 11,596 29,497 -784
May16 151207 155.08 155.08 148.92 149.42 -5.32 6,493 24,781 +1,011
Jun16 151207 155.00 155.00 148.85 149.40 -5.26 7,279 21,795 +175
Jul16 151207 153.48 153.48 148.20 148.48 -5.20 2,713 11,168 +407
Aug16 151207 149.94 150.39 146.89 146.89 -5.14 1,802 10,071 +258
Sep16 151207 147.03 147.90 144.27 144.55 -5.04 2,922 10,498 +453
Oct16 151207 135.27 135.27 130.85 130.87 -5.09 953 6,890 +139
Total Volume and Open Interest 152,140 359,022 -578
e-miNY RBOB Gasoline(NYM)
Jan16 151207 120.90 120.94 120.90 120.90 -6.10 1 1 -1
Feb16 151207 122.60 122.63 122.60 122.60 -5.80      
Mar16 151207 125.70 125.70 125.67 125.70 -5.60      
Apr16 151207 147.80 147.80 147.76 147.80 -5.30      
Total Volume and Open Interest 1 1 -1
Natural Gas(NYM)
Jan16 151207 2.159 2.162 2.060 2.067 -0.119 143,065 343,020 -7,366
Feb16 151207 2.238 2.238 2.128 2.132 -0.115 32,733 92,163 +373
Mar16 151207 2.252 2.252 2.170 2.174 -0.099 54,495 154,508 +56
Apr16 151207 2.287 2.287 2.231 2.237 -0.079 31,241 108,267 -6,668
May16 151207 2.331 2.332 2.286 2.291 -0.069 11,351 50,051 -1,081
Jun16 151207 2.378 2.378 2.325 2.340 -0.065 3,920 31,096 +580
Jul16 151207 2.426 2.426 2.372 2.390 -0.061 4,054 23,080 +519
Aug16 151207 2.446 2.446 2.398 2.417 -0.051 2,147 19,970 +130
Sep16 151207 2.444 2.446 2.400 2.422 -0.047 1,276 22,456 +106
Oct16 151207 2.462 2.463 2.422 2.443 -0.047 4,178 36,380 +730
Nov16 151207 2.501 2.534 2.499 2.529 -0.037 722 12,204 +175
Dec16 151207 2.696 2.696 2.661 2.689 -0.035 630 14,422 +73
Jan17 151207 2.804 2.804 2.766 2.797 -0.034 1,918 23,924 +881
Feb17 151207 2.784 2.793 2.772 2.793 -0.033 496 4,426 +361
Mar17 151207 2.743 2.755 2.732 2.755 -0.033 933 10,316 +143
Apr17 151207 2.619 2.623 2.585 2.613 -0.023 540 10,602 -184
Total Volume and Open Interest 293,764 996,374 -11,146
Brent Crude Oil(ICE)
Jan16 151207 43.26 43.26 40.60 40.73 -2.27 271,482 311,205 -23,010
Feb16 151207 43.72 43.77 41.10 41.19 -2.31 160,262 382,472 +10,552
Mar16 151207 44.28 44.28 41.69 41.79 -2.27 99,620 307,966 +5,070
Apr16 151207 45.08 45.11 42.55 42.65 -2.21 37,451 161,858 +1,615
May16 151207 45.35 45.53 43.38 43.49 -2.13 28,951 98,078 +1,626
Jun16 151207 46.61 46.63 44.20 44.31 -2.07 49,744 155,718 +754
Jul16 151207 46.79 46.93 44.94 45.04 -2.03 7,848 53,536 +205
Aug16 151207 47.39 47.54 45.60 45.67 -2.00 5,891 40,672 +103
Sep16 151207 48.22 48.22 46.19 46.28 -1.96 9,630 47,533 -178
Oct16 151207 47.20 47.34 46.87 46.87 -1.93 1,684 31,615 +269
Nov16 151207 47.54 47.85 47.42 47.47 -1.91 1,361 25,841 +107
Dec16 151207 50.10 50.16 47.97 48.07 -1.88 42,621 194,982 +3,060
Jan17 151207 48.01 48.62 48.01 48.62 -1.85 1,234 24,962 +273
Feb17 151207 49.16 49.16 49.16 49.16 -1.81 964 25,806 +294
Total Volume and Open Interest 746,776 2,167,804 +4,415
Gas Oil(ICE)
Dec15 151207 394.00 396.25 371.25 373.50 -22.25 72,622 60,163 -21,033
Jan16 151207 402.75 403.75 379.50 381.50 -21.00 143,714 142,972 -2,976
Feb16 151207 409.75 409.75 387.50 389.25 -20.00 57,973 75,752 +2,103
Mar16 151207 413.25 415.00 394.50 396.25 -19.00 25,383 53,655 -2,541
Apr16 151207 418.75 420.50 400.75 402.25 -18.50 13,293 38,130 +2,230
May16 151207 424.75 426.25 407.25 408.50 -18.25 8,368 32,408 -16
Jun16 151207 430.75 431.00 412.25 413.75 -18.00 18,021 46,331 -449
Jul16 151207 435.00 435.75 419.00 419.25 -17.75 3,119 16,681 +239
Aug16 151207 441.00 441.00 424.25 424.75 -17.75 1,489 12,211 +133
Sep16 151207 445.75 445.75 429.25 429.75 -17.75 2,587 17,937 +44
Total Volume and Open Interest 369,521 685,174 -19,283
Ethanol(CBOT)
Jan16 151207 1.498 1.498 1.464 1.467 -0.042 102 2,280 +17
Feb16 151207 1.508 1.508 1.473 1.476 -0.042 50 777 +15
Mar16 151207 1.514 1.514 1.488 1.488 -0.042 3 500 +2
Apr16 151207 1.530 1.530 1.502 1.502 -0.042 4 416 +0
May16 151207 1.515 1.516 1.515 1.516 -0.028 0 153 +0
Jun16 151207 1.510 1.510 1.510 1.510 -0.025 0 215 +0
Jul16 151207 1.505 1.505 1.505 1.505 -0.028 0 54 +0
Aug16 151207 1.500 1.500 1.500 1.500 -0.029 0 56 +0
Total Volume and Open Interest 159 4,611 +21
WTI Crude Oil(ICE)
Jan16 151207 40.00 40.00 37.50 37.65 -2.32 59,684 89,670 -3,829
Feb16 151207 41.45 41.45 39.09 39.30 -2.09 38,777 48,045 +3,215
Mar16 151207 42.20 42.29 40.35 40.54 -2.00 21,973 58,914 +1,121
Apr16 151207 43.22 43.25 41.36 41.47 -2.00 8,990 13,448 +335
May16 151207 43.36 43.36 42.11 42.22 -2.02 5,175 8,759 +76
Jun16 151207 43.94 44.01 42.69 42.80 -2.01 4,567 34,182 +509
Jul16 151207 44.42 44.43 43.21 43.31 -1.97 960 3,261 +38
Aug16 151207 45.58 45.58 43.80 43.80 -1.90 475 4,968 -52
Sep16 151207 45.29 45.31 44.18 44.30 -1.83 547 9,519 +165
Oct16 151207 44.77 44.77 44.77 44.77 -1.78 129 3,262 -26
Nov16 151207 45.26 45.26 45.26 45.26 -1.73 64 7,198 +6
Dec16 151207 47.03 47.03 45.63 45.75 -1.68 2,356 51,493 -15
Jan17 151207 46.12 46.12 46.12 46.12 -1.62 4 4,540 +0
Feb17 151207 46.50 46.50 46.49 46.49 -1.56 4 1,626 +0
Mar17 151207 46.86 46.86 46.86 46.86 -1.50 3 2,974 -3
Apr17 151207 47.24 47.24 47.24 47.24 -1.42 0 1,417 +0
Total Volume and Open Interest 144,759 396,212 +1,538
US Dollar Index(ICE)
Dec15 151207 98.330 98.905 98.270 98.670 +0.327 125,217 77,974 -1,998
Mar16 151207 98.455 99.020 98.380 98.785 +0.333 24,342 15,155 +1,830
Jun16 151207 98.580 99.065 98.580 98.900 +0.333 378 586 +39
Total Volume and Open Interest 149,990 93,842 -104
Australian Dollar(CME)
Dec15 151207 73.33 73.37 72.54 72.61 -0.77 118,136 144,069 -3,960
Mar16 151207 73.01 73.03 72.20 72.28 -0.76 8,060 10,583 +3,805
Jun16 151207 72.00 72.00 71.99 71.99 -0.76 6 48 -1
Total Volume and Open Interest 126,202 154,707 -156
British Pound(CME)
Dec15 151207 151.06 151.14 150.43 150.61 -0.41 156,266 182,912 -8,631
Mar16 151207 150.92 151.14 150.45 150.62 -0.40 8,425 12,203 +4,493
Jun16 151207 150.65 151.13 150.52 150.65 -0.40 39 313 +1
Total Volume and Open Interest 164,730 195,500 -4,137
Canadian Dollar(CME)
Dec15 151207 74.77 74.79 73.93 73.99 -0.76 82,050 138,673 +476
Mar16 151207 74.75 74.76 73.92 73.98 -0.76 4,654 8,722 +921
Jun16 151207 74.70 74.70 73.98 74.00 -0.75 43 1,250 +20
Sep16 151207 74.30 74.30 74.00 74.04 -0.74 12 309 +6
Total Volume and Open Interest 86,763 149,088 +1,423
Japanese Yen(CME)
Dec15 151207 81.18 81.21 80.99 81.10 -0.08 227,315 233,928 -14,523
Mar16 151207 81.34 81.40 81.18 81.29 -0.09 12,516 12,490 +898
Jun16 151207 81.37 81.51 81.37 81.51 -0.08 70 349 +64
Total Volume and Open Interest 239,915 246,912 -13,561
Swiss Franc(CME)
Dec15 151207 100.31 100.39 99.70 100.07 -0.31 64,036 70,451 -6,577
Mar16 151207 100.77 100.82 100.18 100.53 -0.30 4,627 4,510 -224
Jun16 151207 101.05 101.05 100.79 101.05 -0.25 18 44 +1
Total Volume and Open Interest 68,691 75,035 -6,790
EuroFX(CME)
Dec15 151207 108.75 108.89 107.97 108.47 -0.28 750,906 436,540 -2,956
Mar16 151207 109.00 109.15 108.24 108.73 -0.28 47,772 29,361 +4,616
Jun16 151207 109.18 109.42 108.55 109.03 -0.28 717 1,504 +106
Total Volume and Open Interest 799,551 468,371 +1,794
Mexican Peso(CME)
Dec15 151207 600.25 600.25 588.75 591.25 -8.63 50,436 129,269 -2,010
Jan16 151207 590.25 590.25 590.25 590.25 -8.50      
Total Volume and Open Interest 51,574 185,531 -1,697
Brazilian Real(CME)
Jan16 151207 263.20 265.80 259.80 263.65 -0.95 1,627 17,524 -114
Feb16 151207 260.30 261.15 260.30 261.15 -1.20 5 5 +5
Mar16 151207 260.30 260.30 256.50 258.80 -0.90 111 3,706 +8
Apr16 151207 256.10 256.10 256.10 256.10 -0.95      
Total Volume and Open Interest 1,743 21,643 -101
30-Year T-Bonds(CBOT)
Dec15 151207 154~300 157~030 154~240 156~220 +1~160 13,560 22,397 -2,732
Mar16 151207 153~210 155~230 153~120 155~090 +1~160 384,758 504,946 -2,215
Jun16 151207 153~310 153~310 153~310 153~310 +1~160      
Total Volume and Open Interest 398,318 527,343 -4,947
10-Year T-Notes(CBOT)
Dec15 151207 126~160 127~020 126~140 126~300 +0~125 86,929 90,394 -14,484
Mar16 151207 125~280 126~155 125~250 126~110 +0~135 1,515,071 2,617,433 -33,759
Jun16 151207 125~120 125~120 125~120 125~120 +0~135      
Total Volume and Open Interest 1,602,000 2,707,827 -48,243
5-Year T-Notes(CBOT)
Dec15 151207 118~280 119~066 118~274 119~050 +0~062 40,878 135,713 -15,248
Mar16 151207 118~130 118~222 118~104 118~202 +0~066 838,200 2,365,938 +41,834
Jun16 151207 118~032 118~032 118~032 118~032 +0~066      
Total Volume and Open Interest 879,078 2,501,651 +26,586
2 Year T-Notes(CBOT)
Dec15 151207 108~310 109~006 108~304 109~000 +0~006 22,720 41,852 -9,422
Mar16 151207 108~230 108~244 108~214 108~234 +0~004 328,468 948,044 +21,369
Jun16 151207 108~160 108~160 108~160 108~160 +0~004      
Total Volume and Open Interest 351,188 989,896 +11,947
Eurodollars(CME)
Dec15 151207 99.497 99.500 99.485 99.490 -0.010 268,504 1,116,634 -19,092
Mar16 151207 99.335 99.340 99.320 99.325 -0.015 297,256 1,416,574 +57,559
Jun16 151207 99.180 99.180 99.155 99.175 -0.005 293,217 1,188,415 -8,504
Sep16 151207 99.015 99.015 98.990 99.015 unch 260,423 1,039,397 +7,059
Dec16 151207 98.850 98.855 98.820 98.850 unch 444,266 1,353,746 +24,573
Mar17 151207 98.705 98.715 98.675 98.710 +0.005 257,345 748,953 -12,404
Jun17 151207 98.560 98.575 98.530 98.570 +0.010 240,171 675,667 +3,092
Sep17 151207 98.435 98.455 98.400 98.445 +0.015 214,222 602,091 -3,879
Dec17 151207 98.305 98.335 98.270 98.325 +0.020 295,025 756,680 -7,997
Mar18 151207 98.210 98.245 98.175 98.230 +0.025 129,133 391,433 +3,732
Jun18 151207 98.110 98.155 98.075 98.140 +0.030 125,415 380,867 +2,459
Sep18 151207 98.030 98.080 97.990 98.060 +0.035 103,043 355,954 -3,615
Dec18 151207 97.940 98.000 97.905 97.980 +0.040 115,323 327,479 -18,951
Mar19 151207 97.865 97.935 97.840 97.920 +0.045 59,750 197,375 -6,683
Jun19 151207 97.800 97.875 97.775 97.855 +0.050 43,026 160,520 -260
Sep19 151207 97.735 97.810 97.710 97.790 +0.050 48,570 128,759 -3,944
Dec19 151207 97.665 97.750 97.645 97.725 +0.050 41,188 137,754 -4,555
Mar20 151207 97.605 97.695 97.590 97.670 +0.055 31,386 72,430 -858
Total Volume and Open Interest 3,344,021 11,358,700 +2,872
Ultra T-Bond(CBOT)
Dec15 151207 157~31 160~09 157~24 159~26 +1~22 5,383 33,743 -792
Mar16 151207 157~31 160~15 157~23 159~28 +1~23 126,657 606,601 -7,328
Jun16 151207 160~28 160~28 160~28 160~28 +1~23      
Total Volume and Open Interest 132,040 640,344 -8,120
30 Day Federal Funds(CBOT)
Dec15 151207 99.780 99.780 99.775 99.777 -0.003 5,651 82,635 -996
Jan16 151207 99.685 99.685 99.680 99.685 -0.005 30,969 198,875 -4,816
Feb16 151207 99.655 99.655 99.650 99.655 -0.005 10,558 125,694 -46
Mar16 151207 99.590 99.595 99.585 99.590 -0.005 4,670 26,310 +28
Apr16 151207 99.525 99.530 99.515 99.525 -0.005 9,251 80,294 -34
May16 151207 99.485 99.490 99.480 99.490 unch 4,570 42,481 +960
Total Volume and Open Interest 77,898 658,992 -4,051
3-Mth Euro-Yen(CME)
Dec15 151207 99.825 99.825 99.825 99.825 unch      
Mar16 151207 99.685 99.685 99.685 99.685 unch      
Jun16 151207 99.800 99.800 99.800 99.800 unch      
Sep16 151207 99.660 99.660 99.660 99.660 unch      
Dec16 151207 99.990 99.990 99.990 99.990 unch      
Mar17 151207 99.955 99.955 99.955 99.955 unch      
Jun17 151207 99.815 99.815 99.815 99.815 unch      
Sep17 151207 99.675 99.675 99.675 99.675 unch      
Dec17 151207 99.535 99.535 99.535 99.535 unch      
Mar18 151207 99.395 99.395 99.395 99.395 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec15 151207 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar16 151207 99.68 99.68 99.68 99.68 unch      
Jun16 151207 99.80 99.80 99.80 99.80 unch      
Sep16 151207 99.66 99.66 99.66 99.66 unch      
Dec16 151207 99.99 99.99 99.99 99.99 unch 0 4 +0
Mar17 151207 99.96 99.96 99.96 99.96 unch      
Jun17 151207 99.82 99.82 99.82 99.82 unch      
Sep17 151207 99.68 99.68 99.68 99.68 unch      
Total Volume and Open Interest 0 8 +0
Japanese Gov't Bonds(SGX)
Dec15 151207 148.42 148.49 148.35 148.41 -0.17 5,081 21,807 +1,142
Mar16 151207 148.52 148.59 148.48 148.53 -0.16 2,998 2,949 +2,384
Jun16 151207 147.97 147.97 147.97 147.97 -0.16      
Total Volume and Open Interest 8,079 24,756 +3,526
Euro-Bund(EUREX)
Dec15 151207 155.73 157.12 155.70 156.93 +1.22 1,161,031 515,455 -257,671
Mar16 151207 157.20 158.68 157.13 158.51 +1.30 618,716 797,002 +211,639
Jun16 151207 155.92 156.11 155.92 156.11 +1.22 0 2 +0
Total Volume and Open Interest 1,779,747 1,312,459 -46,032
Euro-Bobl(EUREX)
Dec15 151207 129.06 129.46 129.02 129.37 +0.34 1,041,028 401,137 -251,674
Mar16 151207 130.46 130.93 130.45 130.86 +0.37 639,488 738,994 +207,148
Jun16 151207 129.37 129.37 129.37 129.37 +0.34      
Total Volume and Open Interest 1,680,516 1,140,131 -44,526
3-Mth Euribor(EUREX)
Dec15 151207 100.120 100.120 100.120 100.120 +0.010 15 28,824 -1
Mar16 151207 100.150 100.150 100.150 100.150 +0.015 515 5,273 -1
Jun16 151207 100.165 100.165 100.165 100.165 +0.020 20 10,028 +44
Total Volume and Open Interest 735 73,266 +97
Long Gilt(LIFFE)
Dec15 151207 117~27 118~23 117~27 118~23 +1~01 3,839 22,602 -2,223
Mar16 151207 117~00 118~00 116~28 117~26 +1~01 213,737 440,226 -2,307
Total Volume and Open Interest 217,576 462,828 -4,530
3-Mth Short Sterling(LIFFE)
Dec15 151207 99.42 99.43 99.42 99.42 unch 18,651 314,275 -4,725
Mar16 151207 99.35 99.36 99.35 99.36 +0.01 52,004 440,797 +5,094
Jun16 151207 99.27 99.28 99.26 99.28 +0.01 65,642 483,588 -8,893
Sep16 151207 99.17 99.20 99.16 99.19 +0.02 73,188 348,123 -16,244
Dec16 151207 99.06 99.09 99.05 99.09 +0.04 87,457 461,340 +18,991
Mar17 151207 98.94 98.99 98.94 98.98 +0.04 68,169 358,487 +5,044
Total Volume and Open Interest 639,702 3,629,566 -1,910
3-Mth Euribor(LIFFE)
Dec15 151207 100.115 100.120 100.110 100.120 +0.010 356,556 449,799 -25,200
Mar16 151207 100.140 100.150 100.135 100.150 +0.020 416,052 422,097 -11,291
Jun16 151207 100.150 100.170 100.150 100.165 +0.025 281,281 386,277 -7,264
Total Volume and Open Interest 2,558,142 3,835,102 -139,836
3-Mth Aus T-Bills(SFE)
Dec15 151207 97.71 97.72 97.69 97.72 unch 13,092 105,270 -10,388
Mar16 151207 97.78 97.79 97.77 97.78 -0.01 25,958 221,421 -3,410
Jun16 151207 97.83 97.84 97.80 97.82 -0.01 22,148 210,438 -1,492
Sep16 151207 97.84 97.85 97.81 97.84 unch 9,865 133,213 -2,860
Dec16 151207 97.83 97.84 97.80 97.83 unch 14,036 100,340 +3,312
Mar17 151207 97.79 97.81 97.77 97.81 +0.01 9,434 67,066 +3,950
Jun17 151207 97.74 97.77 97.72 97.77 +0.01 4,195 46,840 +527
Sep17 151207 97.70 97.72 97.68 97.72 +0.01 3,025 38,793 +394
Dec17 151207 97.65 97.66 97.62 97.66 +0.02 686 7,948 +495
Mar18 151207 97.58 97.60 97.57 97.60 +0.02 175 3,427 +125
Total Volume and Open Interest 102,784 940,030 -9,342
10-Year Aus T-Bonds(SFE)
Dec15 151207 97.02 97.07 96.97 97.02 unch 78,828 826,754 -10,340
Mar16 151207 96.98 97.02 96.97 96.98 +0.01 331 1,716 +330
Total Volume and Open Interest 79,159 828,470 -10,010
3-Year Aus T-Bonds(SFE)
Dec15 151207 97.82 97.85 97.77 97.82 unch 144,309 784,146 -20,349
Mar16 151207 97.77 97.80 97.77 97.79 unch 744 1,492 +739
Total Volume and Open Interest 145,053 785,638 -19,610
Gold(CMX)
Dec15 151207 1084.9 1086.5 1067.4 1076.4 -8.1 1,161 2,993 -806
Feb16 151207 1085.5 1086.1 1065.0 1075.2 -8.9 173,771 283,588 -3,286
Apr16 151207 1086.1 1086.2 1065.7 1075.9 -8.9 5,417 34,915 +464
Jun16 151207 1085.7 1087.3 1070.0 1076.7 -9.0 1,096 25,990 -315
Aug16 151207 1086.9 1087.6 1072.2 1077.7 -8.9 265 9,536 +1
Oct16 151207 1080.2 1080.2 1078.6 1078.7 -9.0 118 2,908 +77
Dec16 151207 1089.1 1089.7 1076.5 1080.0 -9.0 467 16,564 -70
Feb17 151207 1081.2 1081.2 1081.2 1081.2 -9.0 0 363 +0
Apr17 151207 1082.5 1082.5 1082.5 1082.5 -9.0 0 674 +0
Jun17 151207 1084.4 1084.4 1084.0 1084.0 -8.9 100 5,099 +50
Aug17 151207 1085.6 1085.6 1085.6 1085.6 -8.9 40 90 +40
Oct17 151207 1087.3 1087.3 1087.3 1087.3 -8.9      
Total Volume and Open Interest 183,571 394,847 -3,802
Silver(CMX)
Dec15 151207 1448.0 1460.5 1430.7 1430.7 -19.8 498 480 -111
Mar16 151207 1459.0 1464.0 1420.5 1433.2 -19.6 46,119 131,061 -384
May16 151207 1461.0 1462.0 1430.0 1436.5 -19.6 938 9,175 +80
Jul16 151207 1463.0 1465.0 1439.5 1439.6 -19.8 753 7,574 +50
Sep16 151207 1462.0 1462.0 1443.1 1443.1 -19.8 88 3,738 +14
Dec16 151207 1475.0 1475.0 1446.0 1447.9 -19.9 264 7,639 +91
Mar17 151207 1453.0 1453.0 1453.0 1453.0 -19.9 0 34 +0
Total Volume and Open Interest 49,468 164,446 -419
Platinum(NYMEX)
Jan16 151207 881.5 887.7 852.4 863.2 -17.4 13,720 64,094 -756
Apr16 151207 883.7 887.6 853.2 863.9 -17.4 1,726 10,803 +979
Jul16 151207 877.5 877.5 860.6 865.3 -17.2 27 2,147 -2
Oct16 151207 866.5 866.5 866.5 866.5 -17.2 0 15 +0
Total Volume and Open Interest 15,477 77,064 +221
Palladium(NYMEX)
Dec15 151207 553.90 557.00 553.85 554.45 -11.75 27 329 +8
Mar16 151207 569.05 569.05 546.05 555.45 -11.40 3,634 26,554 +146
Jun16 151207 554.50 555.75 551.55 555.75 -11.40 0 131 +0
Total Volume and Open Interest 3,669 27,052 +154
Copper(CMX)
Dec15 151207 207.30 208.45 203.80 204.45 -2.95 665 3,782 -180
Mar16 151207 207.85 209.45 204.30 205.10 -2.80 55,511 135,902 -2,420
May16 151207 208.50 210.00 205.15 205.70 -2.85 2,950 18,894 +500
Jul16 151207 208.70 210.65 205.80 206.20 -3.00 797 12,217 +44
Sep16 151207 209.30 210.85 206.45 206.75 -3.05 98 2,223 +6
Total Volume and Open Interest 60,840 182,792 -2,068
E-mini DJIA Index(CBOT)
Dec15 151207 17849 17869 17626 17756 -63 244,078 98,516 -1,580
Mar16 151207 17777 17790 17550 17680 -62 2,430 4,755 +583
Jun16 151207 17580 17599 17580 17599 -62 0 18 +0
Sep16 151207 17503 17503 17503 17503 -62 0 56 +0
Total Volume and Open Interest 246,508 103,345 -997
S & P 500(CME)
Dec15 151207 2092.20 2095.20 2066.00 2081.00 -7.40 11,837 95,048 +351
Mar16 151207 2072.00 2077.20 2060.50 2073.70 -7.50 701 5,928 +416
Jun16 151207 2067.00 2067.00 2053.50 2067.00 -7.50 99 3,509 +56
Sep16 151207 2061.00 2061.00 2047.50 2061.00 -7.50 0 1 +0
Total Volume and Open Interest 12,637 104,486 +823
S & P 500 E-Mini(Globex)
Dec15 151207 2092.25 2095.50 2064.50 2081.00 -7.50 2,655,148 2,748,380 +7,012
Mar16 151207 2084.50 2088.75 2057.50 2073.75 -7.50 55,002 189,005 +28,161
Jun16 151207 2076.50 2081.25 2051.25 2067.00 -7.50 257 6,860 +7
Sep16 151207 2051.00 2069.50 2046.75 2061.00 -7.50 14 180 +1
Total Volume and Open Interest 2,710,421 2,944,432 +35,181
NASDAQ 100 E-Mini(Globex)
Dec15 151207 4721.30 4730.00 4670.50 4701.00 -12.30 379,530 325,937 -14,478
Mar16 151207 4711.30 4724.30 4665.80 4696.00 -12.30 3,012 8,360 +1,126
Jun16 151207 4689.80 4710.50 4668.50 4689.80 -12.20 1 228 +0
Total Volume and Open Interest 382,543 334,602 -13,352
S&P Midcap 400(CME) e-Mini
Dec15 151207 1450.60 1452.80 1426.00 1436.40 -12.30 26,862 87,216 -1,096
Mar16 151207 1429.90 1446.90 1421.20 1430.60 -12.70 2 32 +2
Jun16 151207 1422.50 1422.50 1422.50 1422.50 -12.70      
Total Volume and Open Interest 26,866 87,263 -1,092
Volatility Index(CBOE)
Dec15 151207 16.20 17.60 16.03 16.52 +0.29 147,914 0 -164,295
Jan16 151207 17.30 18.27 17.13 17.53 +0.20 86,882 0 -103,141
Feb16 151207 18.00 18.83 17.87 18.13 +0.10 19,931 0 -20,066
Mar16 151207 18.40 19.10 18.25 18.43 +0.08 10,632 0 -10,812
Total Volume and Open Interest 278,008 307,328 -4,484
Russell 2000(ICE)
Dec15 151207 1185.00 1187.20 1159.30 1165.80 -17.70 137,718 377,190 +2,625
Mar16 151207 1178.00 1182.00 1154.60 1160.70 -17.90 316 23,337 +35
Jun16 151207 1157.00 1157.00 1157.00 1157.00 -17.90      
Total Volume and Open Interest 138,034 400,528 +2,660
Nikkei 225(CME)
Dec15 151207 19720 19840 19625 19740 +20 26,544 49,399 -2,014
Mar16 151207 19775 19880 19680 19800 +30 1,810 1,958 +1,146
Total Volume and Open Interest 28,354 51,358 -868
Nikkei 225(SGX)
Dec15 151207 19455 19815 19390 19770 +330 66,861 260,839 -5,231
Mar16 151207 19455 19795 19370 19745 +330 3,583 8,683 +3,140
Jun16 151207 19625 19625 19625 19625 +325 0 205 +0
Total Volume and Open Interest 70,444 279,038 -2,091
CAC 40(EURONEXT)
Dec15 151207 4767.5 4803.5 4731.0 4755.0 +43.0 235,248 317,533 +30,105
Jan16 151207 4766.5 4797.0 4741.5 4751.0 +43.5 769 1,660 +602
Feb16 151207 4746.0 4746.0 4746.0 4746.0 +43.5 1 2 +2
Total Volume and Open Interest 236,043 319,975 +30,733
Hang Seng Index(HKFE)
Dec15 151207 22154 22388 22101 22280 +128 104,479 93,840 -749
Jan16 151207 22222 22397 22150 22296 +121 115 637 +39
Total Volume and Open Interest 104,922 98,654 -507
DAX(EUREX)
Dec15 151207 10877.0 10994.5 10805.0 10868.5 +115.5 103,033 141,252 -2,657
Mar16 151207 10855.0 10999.0 10814.5 10878.0 +116.0 5,384 32,607 +2,975
Jun16 151207 11000.0 11026.0 10911.5 10911.5 +116.0 108 2,188 +21
Total Volume and Open Interest 108,525 176,047 +339
FT-SE 100(EURONEXT)
Dec15 151207 6285.50 6288.50 6208.50 6216.00 -15.00 186,363 561,810 +4,641
Mar16 151207 6238.50 6240.00 6166.00 6169.50 -14.50 589 16,092 -40
Jun16 151207 6150.00 6150.00 6117.00 6117.00 -14.50 352 2,129 +351
Total Volume and Open Interest 187,304 580,031 +4,952
SPI 200(SFE)
Dec15 151207 5154.0 5246.0 5124.0 5149.0 -6.0 27,935 258,922 +102
Mar16 151207 5108.0 5185.0 5094.0 5097.0 -7.0 40 5,347 +8
Jun16 151207 5087.0 5087.0 5087.0 5087.0 -7.0 0 1,424 +0
Total Volume and Open Interest 27,975 266,734 +110
FTSE MIB(ISE)
Dec15 151207 22070.00 22225.00 21950.00 22023.00 -16.00 76,550 71,802 -254
Mar16 151207 22125.00 22245.00 21990.00 22043.00 -16.00 227 1,740 +128
Jun16 151207 21624.00 21624.00 21624.00 21624.00 -16.00      
Total Volume and Open Interest 76,777 73,542 -126
KOSPI 200(KFE)
Dec15 151207 241.80 242.25 241.50 241.50 -0.20 162,459 109,543 +2,789
Mar16 151207 239.35 239.70 238.95 238.95 -0.25 2,913 12,678 +3,787
Jun16 151207 239.55 241.70 239.50 239.50 -0.75 12 681 +15
Total Volume and Open Interest 165,393 124,294 +6,586
GSCI(CME)
Dec15 151207 325.80 326.55 318.90 319.15 -12.65 703 12,861 -577
Jan16 151207 324.00 324.00 323.75 324.00 -11.90 0 179 +0
Feb16 151207 329.00 329.00 329.00 329.00 -11.40      
Total Volume and Open Interest 703 13,040 -577
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