Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue December 08, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan16 151208 886.00 887.00 872.75 876.75 -5.50 124,907 247,654 -7,091
Mar16 151208 888.50 890.25 876.25 879.75 -6.00 60,077 182,255 +9,568
May16 151208 894.50 896.00 882.50 885.75 -6.00 18,035 89,406 +1,068
Jul16 151208 901.75 902.75 888.75 892.25 -5.75 12,198 87,322 +159
Aug16 151208 899.50 900.00 890.75 893.75 -6.00 239 11,093 +2
Sep16 151208 900.75 901.00 889.25 892.25 -6.25 604 2,394 -173
Nov16 151208 902.75 906.25 892.25 895.25 -6.00 6,137 72,105 +954
Jan17 151208 907.00 907.25 899.00 901.00 -5.75 198 800 +34
Mar17 151208 912.25 912.25 905.00 905.00 -5.75 440 747 +129
May17 151208 915.00 915.00 909.00 909.00 -5.75 317 612 +109
Jul17 151208 922.00 922.00 914.75 914.75 -5.50 101 896 +34
Aug17 151208 912.00 912.00 912.00 912.00 -5.75 4 42 +0
Sep17 151208 906.75 906.75 906.75 906.75 -5.75 0 22 +0
Nov17 151208 907.00 907.00 903.25 903.25 -6.50 47 1,063 +13
Total Volume and Open Interest 223,304 696,423 +4,806
Soybean Meal(CBOT)
Dec15 151208 280.00 280.40 275.90 276.60 -2.30 1,850 2,400 -1,039
Jan16 151208 279.10 279.80 274.30 275.40 -2.60 45,953 126,848 -648
Mar16 151208 281.20 281.70 276.20 277.20 -2.70 31,964 109,219 +3,691
May16 151208 283.80 284.00 278.90 279.60 -2.90 12,484 67,234 +85
Jul16 151208 286.70 287.10 281.60 282.30 -3.10 8,083 48,685 +514
Aug16 151208 289.00 289.00 282.90 283.50 -3.30 1,147 14,282 +4
Sep16 151208 289.80 289.80 284.30 284.50 -3.40 966 12,274 +182
Oct16 151208 288.40 288.90 284.50 284.50 -3.40 621 10,092 +95
Dec16 151208 290.70 290.90 285.30 285.70 -3.40 3,220 29,990 +523
Jan17 151208 287.40 287.50 287.00 287.00 -3.50 352 1,651 -78
Total Volume and Open Interest 107,535 426,105 +3,568
Soybean Oil(CBOT)
Dec15 151208 30.94 31.39 30.64 31.23 +0.25 1,851 1,505 -540
Jan16 151208 31.25 31.68 30.80 31.49 +0.24 107,674 122,813 -3,883
Mar16 151208 31.47 31.88 31.01 31.70 +0.23 63,146 114,709 +551
May16 151208 31.62 32.00 31.17 31.85 +0.23 24,590 73,184 +1,877
Jul16 151208 31.80 32.13 31.35 31.96 +0.20 17,255 59,699 +1,541
Aug16 151208 31.60 32.13 31.46 31.97 +0.21 839 8,934 +74
Sep16 151208 31.77 32.07 31.41 31.98 +0.21 1,296 7,257 +301
Oct16 151208 31.54 31.96 31.29 31.89 +0.21 2,006 8,374 +577
Dec16 151208 31.64 32.00 31.30 31.87 +0.19 6,094 27,704 +26
Jan17 151208 32.07 32.07 32.07 32.07 +0.19 576 1,878 +196
Total Volume and Open Interest 226,580 429,253 +992
Canola(WCE)
Jan16 151208 469.8 477.3 468.8 473.3 +3.9 19,643 70,000 -4,025
Mar16 151208 478.8 487.3 478.0 483.2 +4.4 20,065 84,457 +3,449
May16 151208 486.4 495.0 485.9 491.1 +4.3 5,106 13,195 +647
Jul16 151208 492.5 500.6 492.0 496.5 +3.5 5,730 14,804 +993
Nov16 151208 491.0 500.0 490.0 493.9 +1.5 4,089 11,016 +892
Total Volume and Open Interest 54,708 193,681 +1,996
Corn(CBOT)
Dec15 151208 369.00 371.00 367.25 370.00 +1.50 4,951 9,503 -1,939
Mar16 151208 373.25 375.25 372.50 373.50 +0.50 140,312 731,184 -6,573
May16 151208 379.25 381.00 378.25 379.25 +0.50 21,520 181,646 -652
Jul16 151208 384.50 386.25 383.75 384.50 +0.25 21,303 171,153 -993
Sep16 151208 388.50 390.00 387.75 388.50 +0.25 3,740 66,014 -138
Dec16 151208 395.75 397.25 394.75 395.50 unch 11,114 126,812 +297
Mar17 151208 405.00 406.50 404.50 405.00 unch 1,050 7,345 +327
May17 151208 411.00 412.75 411.00 411.00 unch 310 1,810 +4
Jul17 151208 416.00 418.25 415.75 416.00 unch 143 2,351 +10
Sep17 151208 411.75 412.00 410.75 410.75 +0.25 27 1,060 +20
Total Volume and Open Interest 204,691 1,302,670 -9,548
Wheat(CBOT)
Dec15 151208 471.00 471.75 466.50 470.75 +0.50 328 346 -68
Mar16 151208 481.00 484.00 476.50 481.50 -1.25 52,447 226,376 -4,793
May16 151208 488.50 490.75 483.25 488.00 -1.75 9,689 49,792 -430
Jul16 151208 494.00 496.50 488.00 492.75 -2.25 10,458 55,786 -843
Sep16 151208 504.25 504.50 498.25 503.25 -1.75 835 9,103 +0
Dec16 151208 519.75 520.25 512.25 517.50 -2.00 1,172 17,711 +145
Total Volume and Open Interest 75,021 361,213 -5,949
Wheat(KCBT)
Dec15 151208 463.50 463.50 458.25 459.25 -2.25 53 84 -13
Mar16 151208 473.00 475.50 470.00 472.50 -2.00 9,324 112,062 -1,468
May16 151208 485.75 489.00 481.00 483.25 -2.25 2,205 20,115 -574
Jul16 151208 495.00 496.25 491.50 493.75 -2.00 1,115 40,617 +81
Sep16 151208 509.75 509.75 505.75 508.00 -1.75 98 6,053 -10
Dec16 151208 527.25 527.25 523.75 526.00 -1.75 174 10,387 +54
Total Volume and Open Interest 12,984 189,962 -1,929
Wheat(MGE)
Dec15 151208 518.25 518.25 518.25 518.25 -3.75 4 13 -33
Mar16 151208 508.75 509.25 505.00 505.25 -4.25 4,349 37,995 -535
May16 151208 517.25 517.75 513.50 514.00 -3.50 1,107 12,362 +178
Jul16 151208 525.25 526.50 522.50 523.00 -3.25 639 9,039 +58
Sep16 151208 536.50 536.50 534.00 534.00 -3.75 206 4,822 +42
Total Volume and Open Interest 6,385 67,549 -287
Oats(CBOT)
Dec15 151208 263.00 266.00 260.50 266.00 +6.25 13 163 -13
Mar16 151208 235.00 242.75 231.75 242.00 +6.75 762 7,034 -220
May16 151208 231.75 239.50 230.25 239.50 +7.25 31 779 +24
Jul16 151208 240.00 241.25 240.00 240.75 +7.50 0 238 +0
Total Volume and Open Interest 810 8,242 -205
Rough Rice(CBOT)
Jan16 151208 10.90 11.02 10.76 10.97 +0.10 500 8,124 +46
Mar16 151208 11.14 11.29 11.03 11.23 +0.09 261 3,380 +91
May16 151208 11.52 11.52 11.52 11.52 +0.09 18 1,695 +3
Jul16 151208 11.70 11.78 11.70 11.78 +0.10 28 807 +3
Total Volume and Open Interest 807 14,104 +143
Live Cattle(CME)
Dec15 151208 121.300 123.330 120.550 122.250 +0.615 14,371 17,073 -11,769
Feb16 151208 126.650 128.900 125.100 127.080 -0.070 23,555 121,868 +538
Apr16 151208 127.930 129.900 126.300 128.050 -0.400 9,453 59,493 +696
Jun16 151208 120.080 121.430 118.150 119.730 -0.905 5,408 36,619 -131
Aug16 151208 118.050 119.080 116.050 117.550 -1.000 1,537 10,003 +513
Oct16 151208 119.480 120.350 117.480 118.850 -1.080 861 6,063 +221
Total Volume and Open Interest 55,582 257,604 -9,852
Feeder Cattle(CME)
Jan16 151208 155.685 157.700 151.950 153.850 -2.600 3,365 16,595 +19
Mar16 151208 153.550 155.300 149.580 151.485 -2.595 1,506 8,613 -8
Apr16 151208 154.630 156.200 150.630 152.685 -2.445 500 3,368 -50
May16 151208 155.000 156.550 151.300 153.535 -2.250 504 3,279 +91
Aug16 151208 156.985 158.400 153.500 156.250 -1.550 268 2,553 +25
Sep16 151208 156.500 156.500 152.100 154.300 -1.450 26 172 +12
Oct16 151208 153.985 153.985 151.350 152.630 -1.170 13 123 +2
Total Volume and Open Interest 6,201 34,822 +106
Lean Hogs(CME)
Dec15 151208 55.485 56.600 55.000 55.330 -0.155 7,631 18,997 -3,340
Feb16 151208 57.080 59.700 56.630 58.380 +0.845 12,479 83,011 -738
Apr16 151208 61.250 63.450 60.785 62.350 +0.700 3,503 41,041 -121
May16 151208 69.180 70.330 69.180 69.885 +1.035 4 743 +1
Jun16 151208 72.950 74.900 72.500 74.180 +0.895 1,749 20,823 +252
Jul16 151208 74.400 75.500 74.285 75.180 +0.780 1,326 7,575 -393
Aug16 151208 75.500 76.180 74.980 75.635 +0.135 1,069 4,237 +443
Oct16 151208 66.950 67.600 66.550 67.330 -0.020 181 3,709 +54
Total Volume and Open Interest 28,081 183,591 -3,751
Class III Milk(CME)
Dec15 151208 14.63 14.67 14.56 14.58 -0.04 124 4,325 -29
Jan16 151208 14.31 14.34 14.15 14.15 -0.20 189 3,794 -5
Feb16 151208 14.52 14.56 14.38 14.38 -0.13 123 3,014 +77
Mar16 151208 14.95 14.95 14.83 14.85 -0.08 97 2,660 +28
Apr16 151208 15.30 15.30 15.20 15.23 -0.09 15 2,094 +9
May16 151208 15.60 15.64 15.50 15.50 -0.15 13 1,830 +3
Jun16 151208 15.93 15.93 15.85 15.85 -0.10 9 1,626 +3
Jul16 151208 16.26 16.28 16.21 16.22 -0.06 6 1,353 +4
Aug16 151208 16.45 16.48 16.42 16.44 -0.02 1 1,260 +1
Sep16 151208 16.60 16.64 16.57 16.57 -0.02 3 1,262 +2
Oct16 151208 16.60 16.61 16.53 16.53 -0.01 3 1,189 +2
Nov16 151208 16.45 16.45 16.37 16.37 -0.02 8 1,063 +5
Dec16 151208 16.40 16.40 16.37 16.37 -0.02 6 1,057 +3
Total Volume and Open Interest 599 26,808 +105
Cocoa(ICE)
Dec15 151208 3347 3347 3309 3309 -101 4 118 -3
Mar16 151208 3412 3415 3282 3316 -101 10,985 127,055 -1,959
May16 151208 3405 3408 3275 3309 -101 2,811 44,867 -292
Jul16 151208 3394 3395 3266 3301 -98 806 21,212 +30
Sep16 151208 3383 3384 3250 3292 -96 586 16,454 +198
Dec16 151208 3353 3353 3228 3266 -92 139 10,919 +34
Mar17 151208 3203 3278 3203 3245 -88 30 19,812 -3
Total Volume and Open Interest 15,382 247,215 -1,992
Coffee "C"(ICE)
Dec15 151208 122.25 122.25 122.25 122.25 -0.40 8 198 -99
Mar16 151208 125.00 126.95 121.00 125.20 -0.85 15,959 93,411 -2,157
May16 151208 127.05 128.95 123.40 127.35 -0.80 1,991 31,573 -54
Jul16 151208 129.05 130.85 125.35 129.30 -0.85 1,282 15,817 -103
Sep16 151208 131.00 132.60 127.55 131.20 -0.85 714 9,439 +132
Dec16 151208 134.00 135.20 130.00 133.85 -0.90 429 11,553 +78
Total Volume and Open Interest 20,905 168,292 -2,012
Orange Juice(ICE)
Jan16 151208 142.95 144.90 140.20 143.25 +0.05 830 8,540 -385
Mar16 151208 142.80 143.60 140.00 142.10 -0.85 354 5,043 +133
May16 151208 141.25 142.65 140.80 141.60 -1.05 31 1,192 +22
Jul16 151208 142.50 142.50 141.45 141.45 -1.65 13 356 +10
Sep16 151208 141.60 141.60 141.60 141.60 -1.65 0 51 +0
Nov16 151208 141.60 141.60 141.60 141.60 -1.65 0 4 +0
Total Volume and Open Interest 1,228 15,189 -220
Sugar #11(ICE)
Mar16 151208 15.29 15.54 14.95 15.00 -0.30 51,171 431,888 +542
May16 151208 14.89 15.08 14.55 14.59 -0.30 14,473 166,948 +803
Jul16 151208 14.56 14.73 14.24 14.27 -0.30 5,483 117,852 +690
Oct16 151208 14.57 14.73 14.27 14.29 -0.29 2,433 75,774 +478
Mar17 151208 14.96 15.11 14.65 14.69 -0.28 948 41,668 -250
May17 151208 14.70 14.79 14.39 14.42 -0.28 182 8,717 +35
Jul17 151208 14.45 14.48 14.10 14.12 -0.27 118 9,779 -17
Oct17 151208 14.23 14.36 13.99 14.01 -0.27 57 9,430 +28
Total Volume and Open Interest 74,959 869,284 +2,332
London Cocoa(LCE)
Dec15 151208 2297 2305 2250 2255 -43 5,620 22,643 -4,566
Mar16 151208 2324 2332 2272 2281 -45 11,926 93,267 +77
May16 151208 2312 2323 2263 2275 -42 3,856 35,306 +1,140
Jul16 151208 2308 2318 2259 2271 -42 1,887 35,612 +99
Sep16 151208 2300 2309 2250 2263 -41 1,431 35,340 +208
Dec16 151208 2272 2272 2223 2230 -37 6,058 22,389 +4,369
Mar17 151208 2203 2214 2199 2204 -36 191 28,285 +30
Total Volume and Open Interest 31,014 273,435 +1,376
London Sugar(LCE)
Mar16 151208 411.00 417.80 406.00 406.10 -6.30 5,112 43,044 +625
May16 151208 411.60 417.30 405.90 406.00 -7.10 2,147 18,372 +348
Aug16 151208 410.00 414.40 403.10 403.10 -7.80 495 10,493 +191
Oct16 151208 407.30 412.40 401.70 401.70 -7.70 96 5,309 +50
Dec16 151208 409.00 412.30 403.10 403.10 -7.30 31 1,893 -1
Total Volume and Open Interest 7,906 80,906 +1,216
Cotton(ICE)
Dec15 151208 62.27 62.27 62.27 62.27 -0.13 2 7 -3
Mar16 151208 64.57 64.70 63.97 64.44 -0.13 20,515 143,901 +3,779
May16 151208 65.29 65.45 64.71 65.21 -0.07 3,227 26,486 +67
Jul16 151208 65.55 65.93 65.21 65.77 +0.07 1,503 10,296 +124
Oct16 151208 65.20 65.20 65.20 65.20 +0.07 0 3 +0
Dec16 151208 65.61 65.78 65.20 65.71 +0.12 1,002 9,131 +9
Total Volume and Open Interest 26,250 190,353 +3,977
Lumber(CME)
Jan16 151208 262.3 268.7 262.1 267.4 +5.3 567 2,537 -61
Mar16 151208 261.8 267.5 261.6 266.5 +5.5 134 1,603 +23
May16 151208 262.9 267.1 262.7 266.5 +4.6 7 342 +3
Jul16 151208 267.1 267.1 267.1 267.1 +5.1 0 17 +0
Total Volume and Open Interest 708 4,507 -35
Crude Oil(NYM)
Jan16 151208 37.68 38.58 36.64 37.51 -0.14 510,758 539,723 -5,360
Feb16 151208 39.30 40.05 38.29 39.01 -0.29 118,057 193,553 +14,301
Mar16 151208 40.54 41.20 39.58 40.21 -0.33 68,109 186,104 +3,651
Apr16 151208 41.53 42.04 40.53 41.14 -0.33 28,649 77,941 +1,394
May16 151208 42.19 42.76 41.30 41.88 -0.34 18,749 62,823 +2,442
Jun16 151208 42.80 43.30 41.90 42.45 -0.35 32,333 111,392 +1,831
Jul16 151208 43.35 43.77 42.43 42.95 -0.36 8,647 35,684 +1,038
Aug16 151208 43.77 44.10 43.00 43.44 -0.36 6,546 29,204 +916
Sep16 151208 44.44 44.48 43.67 43.94 -0.36 8,799 59,004 +1,741
Oct16 151208 44.83 44.83 44.23 44.42 -0.35 3,071 27,751 +343
Nov16 151208 44.85 45.24 44.76 44.91 -0.35 2,111 22,825 +529
Dec16 151208 45.88 46.29 45.00 45.41 -0.34 27,655 153,811 -1,637
Jan17 151208 46.40 46.40 45.70 45.79 -0.33 367 20,474 -60
Feb17 151208 46.17 46.17 46.17 46.17 -0.32 293 9,805 -9
Mar17 151208 46.55 46.80 46.44 46.56 -0.30 447 9,694 +133
Apr17 151208 46.95 46.95 46.95 46.95 -0.29 223 6,027 -11
Total Volume and Open Interest 850,986 1,716,729 +24,768
e-miNY Crude Oil(NYM)
Jan16 151208 37.675 38.600 36.625 37.500 -0.150 12,687 3,773 +209
Feb16 151208 39.250 40.025 38.275 39.000 -0.300 528 1,137 -6
Mar16 151208 40.650 40.875 39.700 40.200 -0.350 276 218 +29
Apr16 151208 41.650 41.650 41.100 41.150 -0.325 234 154 +44
May16 151208 42.225 42.225 41.875 41.875 -0.350 107 152 +55
Jun16 151208 42.150 42.775 42.150 42.450 -0.350 3 46 +0
Jul16 151208 42.950 42.950 42.950 42.950 -0.350 0 9 +0
Aug16 151208 43.450 43.450 43.450 43.450 -0.350 0 3 +0
Sep16 151208 44.300 44.300 43.950 43.950 -0.350 0 5 +0
Oct16 151208 44.425 44.425 44.425 44.425 -0.350 0 2 +0
Total Volume and Open Interest 13,842 5,715 +337
NY Harbor ULSD(NYM)
Jan16 151208 128.02 128.93 124.62 125.92 -2.04 57,163 91,228 -2,521
Feb16 151208 130.86 131.42 127.35 128.57 -1.91 22,552 51,492 -668
Mar16 151208 132.66 133.57 129.64 130.88 -1.81 15,273 46,618 +1,305
Apr16 151208 134.12 134.93 131.14 132.51 -1.63 8,025 31,560 +94
May16 151208 136.08 136.74 133.06 134.51 -1.53 5,414 21,412 +354
Jun16 151208 137.89 138.65 134.91 136.39 -1.45 7,446 30,740 -371
Jul16 151208 139.94 140.53 137.20 138.41 -1.35 1,435 8,352 +116
Aug16 151208 139.65 142.17 139.25 140.47 -1.31 769 6,788 +147
Sep16 151208 142.49 144.39 141.10 142.67 -1.28 1,449 7,193 +427
Oct16 151208 144.07 146.18 144.07 144.89 -1.21 447 4,187 +34
Nov16 151208 146.11 148.17 146.11 146.92 -1.10 457 3,913 -26
Dec16 151208 149.90 150.58 147.27 148.83 -1.00 1,795 27,769 -101
Jan17 151208 151.04 152.00 150.14 150.78 -0.92 827 2,711 +251
Feb17 151208 152.26 153.04 150.71 152.05 -0.80 20 778 +13
Total Volume and Open Interest 123,235 341,814 -831
RBOB Gasoline(NYM)
Jan16 151208 120.88 123.20 119.56 120.36 -0.58 64,057 121,087 -3,762
Feb16 151208 122.43 124.88 121.27 122.13 -0.50 25,399 55,784 +1,036
Mar16 151208 126.18 127.95 124.38 125.26 -0.41 14,681 40,367 +1,123
Apr16 151208 147.58 149.93 146.58 147.49 -0.27 8,643 30,405 +908
May16 151208 150.05 151.41 148.35 149.17 -0.25 4,135 25,156 +375
Jun16 151208 149.98 151.18 148.28 149.18 -0.22 5,404 22,056 +261
Jul16 151208 149.95 150.16 147.28 148.27 -0.21 1,287 11,261 +93
Aug16 151208 147.79 148.59 145.70 146.69 -0.20 847 10,097 +26
Sep16 151208 145.33 146.13 143.32 144.34 -0.21 2,030 10,343 -155
Oct16 151208 132.42 132.42 130.24 130.43 -0.44 1,691 6,966 +76
Total Volume and Open Interest 132,720 360,221 +1,199
e-miNY RBOB Gasoline(NYM)
Jan16 151208 120.40 120.40 120.36 120.40 -0.50 0 1 +0
Feb16 151208 122.10 122.13 122.10 122.10 -0.50      
Mar16 151208 125.30 125.30 125.26 125.30 -0.40      
Apr16 151208 147.50 147.50 147.49 147.50 -0.30      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jan16 151208 2.068 2.093 2.014 2.070 +0.003 85,242 342,769 -251
Feb16 151208 2.127 2.147 2.076 2.127 -0.005 34,272 92,158 -5
Mar16 151208 2.175 2.190 2.121 2.171 -0.003 29,202 154,477 -31
Apr16 151208 2.230 2.254 2.193 2.239 +0.002 20,169 109,523 +1,256
May16 151208 2.290 2.308 2.252 2.297 +0.006 7,931 50,320 +269
Jun16 151208 2.335 2.358 2.301 2.346 +0.006 2,871 31,416 +320
Jul16 151208 2.385 2.405 2.350 2.397 +0.007 3,225 23,234 +154
Aug16 151208 2.400 2.432 2.376 2.425 +0.008 1,993 21,076 +1,106
Sep16 151208 2.405 2.437 2.383 2.432 +0.010 893 22,504 +48
Oct16 151208 2.425 2.465 2.402 2.453 +0.010 4,740 36,257 -123
Nov16 151208 2.505 2.541 2.484 2.534 +0.005 465 12,365 +161
Dec16 151208 2.666 2.705 2.642 2.691 +0.002 590 14,564 +142
Jan17 151208 2.773 2.815 2.750 2.801 +0.004 1,943 24,401 +477
Feb17 151208 2.759 2.812 2.759 2.798 +0.005 147 4,427 +1
Mar17 151208 2.733 2.775 2.727 2.762 +0.007 293 10,481 +165
Apr17 151208 2.587 2.632 2.577 2.617 +0.004 155 10,554 -48
Total Volume and Open Interest 195,304 999,967 +3,593
Brent Crude Oil(ICE)
Jan16 151208 40.82 41.45 39.81 40.26 -0.47 345,828 288,043 -23,162
Feb16 151208 41.29 41.83 40.20 40.59 -0.60 208,202 388,744 +6,272
Mar16 151208 41.91 42.39 40.80 41.21 -0.58 116,034 321,016 +13,050
Apr16 151208 42.78 43.22 41.67 42.11 -0.54 41,636 167,914 +6,056
May16 151208 43.78 44.03 42.49 42.99 -0.50 23,450 98,089 +11
Jun16 151208 44.43 44.86 43.32 43.84 -0.47 56,854 155,841 +123
Jul16 151208 45.16 45.59 44.06 44.60 -0.44 7,140 54,132 +596
Aug16 151208 45.79 46.19 44.71 45.26 -0.41 7,122 41,148 +476
Sep16 151208 46.40 46.82 45.38 45.89 -0.39 12,487 49,050 +1,517
Oct16 151208 46.37 46.57 46.07 46.50 -0.37 1,952 31,830 +215
Nov16 151208 46.68 47.66 46.68 47.11 -0.36 1,647 26,096 +255
Dec16 151208 48.18 48.63 47.16 47.71 -0.36 57,360 193,152 -1,830
Jan17 151208 48.27 48.27 48.27 48.27 -0.35 1,349 24,883 -79
Feb17 151208 48.83 48.83 48.83 48.83 -0.33 966 25,949 +143
Total Volume and Open Interest 915,030 2,173,034 +5,230
Gas Oil(ICE)
Dec15 151208 374.00 375.25 361.50 368.25 -5.25 34,359 55,744 -4,419
Jan16 151208 382.25 383.75 371.00 377.75 -3.75 85,541 142,316 -656
Feb16 151208 391.00 391.75 379.00 385.75 -3.50 38,137 77,443 +1,691
Mar16 151208 397.00 398.75 386.25 392.75 -3.50 21,800 53,011 -644
Apr16 151208 403.00 405.00 392.50 399.00 -3.25 9,466 38,508 +378
May16 151208 409.50 411.25 399.00 405.25 -3.25 5,669 32,746 +338
Jun16 151208 415.00 416.50 404.25 410.25 -3.50 9,966 45,652 -679
Jul16 151208 420.50 422.00 410.00 415.75 -3.50 1,988 16,756 +75
Aug16 151208 426.00 427.50 416.00 421.25 -3.50 1,985 12,164 -47
Sep16 151208 431.00 432.75 421.25 426.50 -3.25 1,818 18,001 +64
Total Volume and Open Interest 222,657 682,007 -3,167
Ethanol(CBOT)
Jan16 151208 1.475 1.478 1.461 1.466 -0.001 108 2,231 -49
Feb16 151208 1.476 1.484 1.475 1.475 -0.001 89 836 +59
Mar16 151208 1.494 1.499 1.487 1.487 -0.001 21 514 +14
Apr16 151208 1.501 1.501 1.501 1.501 -0.001 27 416 +0
May16 151208 1.515 1.515 1.515 1.515 -0.001 0 153 +0
Jun16 151208 1.509 1.509 1.509 1.509 -0.001 0 215 +0
Jul16 151208 1.504 1.504 1.504 1.504 -0.001 0 54 +0
Aug16 151208 1.499 1.499 1.499 1.499 -0.001 0 56 +0
Total Volume and Open Interest 245 4,635 +24
WTI Crude Oil(ICE)
Jan16 151208 37.77 38.57 36.63 37.51 -0.14 54,132 88,864 -806
Feb16 151208 39.41 40.05 38.30 39.01 -0.29 31,446 52,902 +4,857
Mar16 151208 40.63 41.17 39.58 40.21 -0.33 17,112 58,712 -202
Apr16 151208 41.53 41.99 40.53 41.14 -0.33 7,325 14,094 +646
May16 151208 42.26 42.70 41.30 41.88 -0.34 3,958 8,782 +23
Jun16 151208 42.83 43.26 41.91 42.45 -0.35 4,549 34,374 +192
Jul16 151208 42.98 43.02 42.43 42.95 -0.36 788 3,253 -8
Aug16 151208 43.21 43.52 42.99 43.44 -0.36 329 4,936 -32
Sep16 151208 43.82 44.66 43.47 43.94 -0.36 810 9,045 -474
Oct16 151208 44.42 44.42 44.42 44.42 -0.35 80 3,249 -13
Nov16 151208 44.91 44.91 44.91 44.91 -0.35 131 7,271 +73
Dec16 151208 45.74 46.10 45.01 45.41 -0.34 6,877 49,270 -2,223
Jan17 151208 45.79 45.79 45.79 45.79 -0.33 21 4,540 +0
Feb17 151208 46.17 46.17 46.17 46.17 -0.32 0 1,626 +0
Mar17 151208 46.56 46.56 46.56 46.56 -0.30 0 2,974 +0
Apr17 151208 46.95 46.95 46.95 46.95 -0.29 0 1,417 +0
Total Volume and Open Interest 129,636 397,352 +1,140
US Dollar Index(ICE)
Dec15 151208 98.745 98.765 98.355 98.467 -0.202 55,178 75,310 -2,664
Mar16 151208 98.860 98.885 98.470 98.582 -0.203 9,788 16,650 +1,495
Jun16 151208 98.815 98.910 98.600 98.698 -0.202 97 623 +37
Total Volume and Open Interest 65,073 92,720 -1,122
Australian Dollar(CME)
Dec15 151208 72.55 72.69 71.84 72.02 -0.59 102,884 143,660 -409
Mar16 151208 72.24 72.34 71.51 71.69 -0.59 4,504 11,236 +653
Jun16 151208 71.85 71.85 71.26 71.41 -0.58 2 47 -1
Total Volume and Open Interest 107,390 154,950 +243
British Pound(CME)
Dec15 151208 150.46 150.60 149.56 149.95 -0.66 97,034 174,943 -7,969
Mar16 151208 150.48 150.61 149.57 149.96 -0.66 8,269 14,333 +2,130
Jun16 151208 150.02 150.09 149.77 149.99 -0.66 9 314 +1
Total Volume and Open Interest 105,332 189,650 -5,850
Canadian Dollar(CME)
Dec15 151208 74.04 74.05 73.41 73.58 -0.41 79,416 137,034 -1,639
Mar16 151208 74.02 74.04 73.41 73.58 -0.40 4,480 9,846 +1,124
Jun16 151208 73.84 74.03 73.49 73.60 -0.40 110 1,297 +47
Sep16 151208 73.65 73.65 73.63 73.64 -0.40 0 304 -5
Total Volume and Open Interest 84,006 148,615 -473
Japanese Yen(CME)
Dec15 151208 81.04 81.49 81.04 81.27 +0.17 151,080 229,046 -4,882
Mar16 151208 81.24 81.68 81.23 81.46 +0.17 10,895 13,032 +542
Jun16 151208 81.96 81.96 81.63 81.70 +0.19 9 354 +5
Total Volume and Open Interest 161,985 242,578 -4,334
Swiss Franc(CME)
Dec15 151208 99.98 100.86 99.92 100.76 +0.69 37,823 65,735 -4,716
Mar16 151208 100.43 101.29 100.38 101.20 +0.67 2,581 4,206 -304
Jun16 151208 101.71 101.71 100.94 101.71 +0.66 0 44 +0
Total Volume and Open Interest 40,404 70,015 -5,020
EuroFX(CME)
Dec15 151208 108.33 109.04 108.31 108.89 +0.42 439,242 410,290 -26,250
Mar16 151208 108.58 109.29 108.57 109.14 +0.41 38,104 37,268 +7,907
Jun16 151208 108.95 109.58 108.90 109.45 +0.42 445 1,483 -21
Total Volume and Open Interest 477,939 450,095 -18,276
Mexican Peso(CME)
Dec15 151208 592.25 592.25 585.25 587.75 -3.50 33,531 125,688 -3,581
Jan16 151208 586.88 586.88 586.88 586.88 -3.38      
Total Volume and Open Interest 35,530 182,192 -3,339
Brazilian Real(CME)
Jan16 151208 262.00 264.60 259.95 260.30 -3.35 1,485 17,108 -416
Feb16 151208 257.35 258.85 257.35 257.85 -3.30 0 5 +0
Mar16 151208 254.80 257.50 254.80 255.50 -3.30 95 3,796 +90
Apr16 151208 252.95 252.95 252.95 252.95 -3.15      
Total Volume and Open Interest 1,580 21,317 -326
30-Year T-Bonds(CBOT)
Dec15 151208 156~120 157~110 156~040 156~070 -0~150 11,486 16,895 -5,502
Mar16 151208 154~310 155~310 154~220 154~270 -0~140 346,720 501,962 -2,984
Jun16 151208 153~170 153~170 153~170 153~170 -0~140      
Total Volume and Open Interest 358,206 518,857 -8,486
10-Year T-Notes(CBOT)
Dec15 151208 126~280 127~050 126~255 126~295 -0~005 58,276 79,169 -11,225
Mar16 151208 126~100 126~195 126~060 126~105 -0~005 1,621,210 2,598,164 -19,269
Jun16 151208 125~245 125~245 125~245 125~245 +0~125      
Total Volume and Open Interest 1,679,486 2,677,333 -30,494
5-Year T-Notes(CBOT)
Dec15 151208 119~064 119~090 119~030 119~050 unch 70,988 111,306 -24,407
Mar16 151208 118~202 118~252 118~172 118~206 +0~004 928,041 2,279,084 -86,854
Jun16 151208 118~036 118~036 118~036 118~036 +0~004      
Total Volume and Open Interest 999,029 2,390,390 -111,261
2 Year T-Notes(CBOT)
Dec15 151208 108~312 109~002 108~310 108~314 -0~004 23,630 31,196 -10,656
Mar16 151208 108~234 108~240 108~220 108~230 -0~004 337,761 931,237 -16,807
Jun16 151208 108~154 108~154 108~154 108~154 -0~004      
Total Volume and Open Interest 361,391 962,433 -27,463
Eurodollars(CME)
Dec15 151208 99.490 99.490 99.470 99.478 -0.012 311,072 1,082,943 -33,691
Mar16 151208 99.325 99.330 99.305 99.310 -0.015 313,520 1,392,142 -24,432
Jun16 151208 99.175 99.180 99.155 99.160 -0.015 288,623 1,190,276 +1,861
Sep16 151208 99.015 99.020 98.995 99.000 -0.015 279,515 1,062,994 +23,597
Dec16 151208 98.850 98.860 98.830 98.840 -0.010 483,628 1,344,469 -9,277
Mar17 151208 98.715 98.720 98.685 98.700 -0.010 253,466 750,773 +1,820
Jun17 151208 98.570 98.585 98.545 98.555 -0.015 229,015 666,786 -8,881
Sep17 151208 98.445 98.460 98.420 98.430 -0.015 199,312 600,799 -1,292
Dec17 151208 98.325 98.345 98.300 98.310 -0.015 309,934 737,830 -18,850
Mar18 151208 98.235 98.250 98.210 98.215 -0.015 163,320 391,069 -364
Jun18 151208 98.145 98.165 98.120 98.130 -0.010 132,849 370,349 -10,518
Sep18 151208 98.070 98.090 98.040 98.050 -0.010 106,969 351,854 -4,100
Dec18 151208 97.980 98.010 97.960 97.970 -0.010 111,825 326,307 -1,172
Mar19 151208 97.920 97.950 97.900 97.910 -0.010 60,134 197,392 +17
Jun19 151208 97.850 97.890 97.835 97.845 -0.010 51,612 159,608 -912
Sep19 151208 97.790 97.830 97.775 97.785 -0.005 44,556 128,738 -21
Dec19 151208 97.725 97.765 97.710 97.725 unch 34,699 136,107 -1,647
Mar20 151208 97.670 97.715 97.655 97.675 +0.005 23,269 71,605 -825
Total Volume and Open Interest 3,463,368 11,271,929 -86,771
Ultra T-Bond(CBOT)
Dec15 151208 159~23 160~10 159~08 159~09 -0~17 8,390 29,371 -4,372
Mar16 151208 159~16 160~19 159~06 159~11 -0~17 98,176 604,084 -2,517
Jun16 151208 160~11 160~11 160~11 160~11 -0~17      
Total Volume and Open Interest 106,566 633,455 -6,889
30 Day Federal Funds(CBOT)
Dec15 151208 99.775 99.777 99.775 99.775 -0.002 12,896 87,790 +5,155
Jan16 151208 99.680 99.685 99.675 99.680 -0.005 29,942 197,194 -1,681
Feb16 151208 99.650 99.655 99.645 99.650 -0.005 36,147 128,469 +2,775
Mar16 151208 99.585 99.590 99.575 99.580 -0.010 5,001 26,341 +31
Apr16 151208 99.525 99.525 99.505 99.515 -0.010 9,882 80,131 -163
May16 151208 99.485 99.485 99.460 99.470 -0.020 7,777 45,210 +2,729
Total Volume and Open Interest 127,506 678,018 +19,026
3-Mth Euro-Yen(CME)
Dec15 151208 99.825 99.825 99.825 99.825 unch      
Mar16 151208 99.685 99.685 99.685 99.685 unch      
Jun16 151208 99.800 99.800 99.800 99.800 unch      
Sep16 151208 99.660 99.660 99.660 99.660 unch      
Dec16 151208 99.990 99.990 99.990 99.990 unch      
Mar17 151208 99.955 99.955 99.955 99.955 unch      
Jun17 151208 99.815 99.815 99.815 99.815 unch      
Sep17 151208 99.675 99.675 99.675 99.675 unch      
Dec17 151208 99.535 99.535 99.535 99.535 unch      
Mar18 151208 99.395 99.395 99.395 99.395 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar16 151208 99.68 99.68 99.68 99.68 unch      
Jun16 151208 99.80 99.80 99.80 99.80 unch      
Sep16 151208 99.66 99.66 99.66 99.66 unch      
Dec16 151208 99.99 99.99 99.99 99.99 unch 0 4 +0
Mar17 151208 99.96 99.96 99.96 99.96 unch      
Jun17 151208 99.82 99.82 99.82 99.82 unch      
Sep17 151208 99.68 99.68 99.68 99.68 unch      
Dec17 151208 99.54 99.54 99.54 99.54 unch      
Total Volume and Open Interest 0 8 +0
Japanese Gov't Bonds(SGX)
Mar16 151208 148.53 148.72 148.53 148.68 +0.15 2,651 5,119 +2,170
Jun16 151208 148.12 148.12 148.12 148.12 +0.15      
Sep16 151208 147.56 147.56 147.56 147.56 +0.15      
Total Volume and Open Interest 7,211 23,912 -844
Euro-Bund(EUREX)
Dec15 151208 156.55 157.11 156.55 156.94 +0.01 1,267,237 248,229 -267,226
Mar16 151208 158.39 158.94 158.23 158.69 +0.18 935,596 1,001,335 +204,333
Jun16 151208 156.18 156.18 156.18 156.18 +0.07 15 4 +2
Total Volume and Open Interest 2,202,848 1,249,568 -62,891
Euro-Bobl(EUREX)
Dec15 151208 129.29 129.38 129.24 129.25 -0.12 969,238 161,604 -239,533
Mar16 151208 130.83 130.93 130.73 130.88 +0.02 793,445 879,454 +140,460
Jun16 151208 129.39 129.39 129.39 129.39 +0.02      
Total Volume and Open Interest 1,762,683 1,041,058 -99,073
3-Mth Euribor(EUREX)
Dec15 151208 100.120 100.125 100.120 100.125 +0.005 229 28,770 -54
Mar16 151208 100.160 100.160 100.160 100.160 +0.010 22 5,273 +0
Jun16 151208 100.175 100.175 100.175 100.175 +0.010 505 10,188 +160
Total Volume and Open Interest 2,748 74,116 +850
Long Gilt(LIFFE)
Dec15 151208 118~27 118~27 118~18 118~24 +0~01 4,095 21,706 -896
Mar16 151208 117~29 118~02 117~18 117~26 +0~00 240,894 409,966 -30,260
Total Volume and Open Interest 244,989 431,672 -31,156
3-Mth Short Sterling(LIFFE)
Dec15 151208 99.43 99.43 99.42 99.43 +0.01 13,583 312,798 -1,477
Mar16 151208 99.36 99.37 99.35 99.36 unch 73,319 423,221 -17,576
Jun16 151208 99.27 99.29 99.27 99.28 unch 85,281 476,655 -6,933
Sep16 151208 99.19 99.21 99.18 99.19 unch 77,817 336,546 -11,577
Dec16 151208 99.09 99.10 99.07 99.09 unch 102,242 458,745 -2,595
Mar17 151208 98.98 99.00 98.96 98.98 unch 73,212 359,827 +1,340
Total Volume and Open Interest 697,751 3,583,607 -45,959
3-Mth Euribor(LIFFE)
Dec15 151208 100.115 100.125 100.115 100.125 +0.005 175,947 412,865 -36,934
Mar16 151208 100.150 100.165 100.145 100.160 +0.010 174,052 434,476 +12,379
Jun16 151208 100.165 100.175 100.155 100.175 +0.010 162,077 373,236 -13,041
Total Volume and Open Interest 1,411,559 3,776,384 -58,718
3-Mth Aus T-Bills(SFE)
Dec15 151208 97.71 97.72 97.71 97.72 unch 21,038 94,389 -10,881
Mar16 151208 97.78 97.81 97.77 97.81 +0.03 36,943 228,842 +7,421
Jun16 151208 97.82 97.86 97.81 97.86 +0.04 19,391 214,714 +4,276
Sep16 151208 97.84 97.88 97.84 97.88 +0.04 16,354 135,178 +1,965
Dec16 151208 97.83 97.89 97.83 97.89 +0.06 14,314 104,083 +3,743
Mar17 151208 97.81 97.87 97.80 97.87 +0.06 4,772 68,110 +1,044
Jun17 151208 97.77 97.84 97.76 97.84 +0.07 3,711 47,077 +237
Sep17 151208 97.72 97.80 97.72 97.79 +0.07 3,646 38,858 +65
Dec17 151208 97.66 97.74 97.66 97.74 +0.08 3,013 10,165 +2,217
Mar18 151208 97.61 97.69 97.61 97.69 +0.09 144 3,393 -34
Total Volume and Open Interest 123,547 950,083 +10,053
10-Year Aus T-Bonds(SFE)
Dec15 151208 97.02 97.15 97.02 97.14 +0.12 140,438 849,672 +22,918
Mar16 151208 96.99 97.10 96.99 97.10 +0.12 226 1,867 +151
Total Volume and Open Interest 140,664 851,539 +23,069
3-Year Aus T-Bonds(SFE)
Dec15 151208 97.82 97.89 97.81 97.88 +0.06 230,368 820,854 +36,708
Mar16 151208 97.82 97.88 97.82 97.86 +0.07 1,130 2,622 +1,130
Total Volume and Open Interest 231,498 823,476 +37,838
Gold(CMX)
Dec15 151208 1071.0 1078.4 1069.6 1076.3 -0.1 889 2,769 -224
Feb16 151208 1069.7 1078.4 1066.8 1075.3 +0.1 208,897 279,123 -4,465
Apr16 151208 1070.4 1078.9 1068.4 1076.0 +0.1 4,429 33,504 -1,411
Jun16 151208 1072.6 1078.7 1069.3 1076.8 +0.1 945 26,120 +130
Aug16 151208 1073.5 1080.8 1073.5 1077.8 +0.1 638 9,556 +20
Oct16 151208 1077.1 1078.9 1076.9 1078.8 +0.1 347 2,884 -24
Dec16 151208 1075.8 1081.9 1074.3 1080.1 +0.1 465 16,765 +201
Feb17 151208 1081.3 1081.3 1081.3 1081.3 +0.1 0 363 +0
Apr17 151208 1082.6 1082.6 1082.6 1082.6 +0.1 0 674 +0
Jun17 151208 1084.1 1084.1 1084.1 1084.1 +0.1 200 5,114 +15
Aug17 151208 1085.7 1085.7 1085.7 1085.7 +0.1 0 90 +0
Oct17 151208 1087.4 1087.4 1087.4 1087.4 +0.1      
Total Volume and Open Interest 218,492 389,113 -5,734
Silver(CMX)
Dec15 151208 1419.5 1425.0 1409.1 1409.1 -21.6 92 433 -47
Mar16 151208 1422.0 1431.0 1406.5 1411.6 -21.6 59,702 128,888 -2,173
May16 151208 1426.0 1431.5 1410.5 1414.8 -21.7 1,467 9,618 +443
Jul16 151208 1417.5 1432.0 1415.0 1417.8 -21.8 472 7,429 -145
Sep16 151208 1423.0 1423.5 1421.1 1421.1 -22.0 118 3,799 +61
Dec16 151208 1440.5 1440.5 1425.8 1425.8 -22.1 79 7,688 +49
Mar17 151208 1430.9 1430.9 1430.9 1430.9 -22.1 0 34 +0
Total Volume and Open Interest 62,793 162,398 -2,048
Platinum(NYMEX)
Jan16 151208 855.2 863.9 845.5 846.5 -16.7 23,618 61,813 -2,281
Apr16 151208 856.9 864.4 846.1 847.2 -16.7 1,844 11,577 +774
Jul16 151208 848.1 849.4 847.4 848.6 -16.7 13 2,152 +5
Oct16 151208 849.6 849.6 849.6 849.6 -16.9 0 15 +0
Total Volume and Open Interest 25,477 75,563 -1,501
Palladium(NYMEX)
Dec15 151208 550.00 559.45 547.25 547.25 -7.20 27 318 -11
Mar16 151208 552.25 561.25 547.00 547.90 -7.55 6,315 25,926 -628
Jun16 151208 549.10 549.10 548.10 548.10 -7.65 26 151 +20
Total Volume and Open Interest 6,383 26,435 -617
Copper(CMX)
Dec15 151208 203.90 206.25 203.70 204.80 +0.35 610 3,550 -232
Mar16 151208 204.40 207.40 203.55 205.40 +0.30 53,478 132,192 -3,710
May16 151208 205.05 208.00 204.35 205.95 +0.25 2,543 18,743 -151
Jul16 151208 206.05 208.35 204.90 206.35 +0.15 606 12,119 -98
Sep16 151208 206.70 208.75 206.00 206.85 +0.10 57 2,221 -2
Total Volume and Open Interest 58,000 178,660 -4,132
E-mini DJIA Index(CBOT)
Dec15 151208 17751 17762 17475 17534 -222 198,761 99,974 +1,458
Mar16 151208 17665 17665 17396 17456 -224 2,102 5,157 +402
Jun16 151208 17500 17500 17375 17375 -224 4 19 +1
Sep16 151208 17279 17279 17279 17279 -224 2 57 +1
Total Volume and Open Interest 200,869 105,207 +1,862
S & P 500(CME)
Dec15 151208 2080.30 2080.90 2050.50 2058.70 -22.30 15,585 91,071 -3,977
Mar16 151208 2049.70 2061.70 2043.20 2051.00 -22.70 551 6,213 +285
Jun16 151208 2044.20 2048.00 2040.00 2044.20 -22.80 102 3,506 -3
Sep16 151208 2038.20 2042.00 2034.00 2038.20 -22.80 0 1 +0
Total Volume and Open Interest 16,238 100,791 -3,695
S & P 500 E-Mini(Globex)
Dec15 151208 2080.00 2081.50 2050.25 2058.75 -22.25 2,269,530 2,668,096 -80,284
Mar16 151208 2072.25 2074.00 2042.50 2051.00 -22.75 46,315 203,641 +14,636
Jun16 151208 2064.75 2065.25 2036.25 2044.25 -22.75 454 6,896 +36
Sep16 151208 2056.00 2057.00 2031.50 2038.25 -22.75 10 181 +1
Total Volume and Open Interest 2,316,327 2,878,826 -65,606
NASDAQ 100 E-Mini(Globex)
Dec15 151208 4699.80 4709.00 4641.30 4687.30 -13.70 305,073 328,107 +2,170
Mar16 151208 4691.00 4703.50 4636.30 4681.80 -14.20 3,313 9,443 +1,083
Jun16 151208 4675.50 4692.30 4639.00 4675.50 -14.30 6 229 +1
Total Volume and Open Interest 308,392 337,856 +3,254
S&P Midcap 400(CME) e-Mini
Dec15 151208 1435.30 1436.80 1414.70 1420.10 -16.30 22,065 87,027 -189
Mar16 151208 1430.00 1430.00 1409.50 1414.50 -16.10 0 32 +0
Jun16 151208 1406.40 1406.40 1406.40 1406.40 -16.10      
Total Volume and Open Interest 22,065 87,074 -189
Volatility Index(CBOE)
Dec15 151208 16.50 18.20 16.50 17.78 +1.26 120,056 116,861 +116,861
Jan16 151208 17.55 18.57 17.47 18.33 +0.80 73,081 105,698 +105,698
Feb16 151208 18.15 19.02 18.10 18.78 +0.65 17,891 32,040 +32,040
Mar16 151208 18.45 19.24 18.40 18.98 +0.55 11,823 18,107 +18,107
Total Volume and Open Interest 236,038 307,114 -214
Russell 2000(ICE)
Dec15 151208 1163.90 1165.90 1148.70 1156.40 -9.40 100,508 374,370 -2,820
Mar16 151208 1159.70 1159.70 1143.80 1151.30 -9.40 1,667 24,491 +1,154
Jun16 151208 1147.60 1147.60 1147.60 1147.60 -9.40      
Total Volume and Open Interest 102,175 398,862 -1,666
Nikkei 225(CME)
Dec15 151208 19740 19775 19240 19395 -345 20,101 49,193 -206
Mar16 151208 19800 19825 19295 19450 -350 2,390 3,084 +1,126
Total Volume and Open Interest 22,491 52,278 +920
Nikkei 225(SGX)
Dec15 151208 19760 19805 19440 19485 -285 142,422 253,602 -7,237
Mar16 151208 19730 19850 19420 19465 -280 8,489 14,268 +5,585
Jun16 151208 19655 19655 19340 19340 -285 0 205 +0
Total Volume and Open Interest 151,012 277,426 -1,612
CAC 40(EURONEXT)
Dec15 151208 4756.5 4760.5 4654.5 4681.0 -74.0 152,229 301,346 -16,187
Jan16 151208 4746.0 4746.5 4654.0 4676.5 -74.5 160 1,272 -388
Feb16 151208 4672.0 4672.0 4672.0 4672.0 -74.0 0 2 +0
Total Volume and Open Interest 152,634 303,554 -16,421
Hang Seng Index(HKFE)
Dec15 151208 22280 22318 21710 21824 -456 108,288 93,035 -805
Jan16 151208 22324 22324 21730 21841 -455 284 838 +201
Total Volume and Open Interest 108,711 98,101 -553
DAX(EUREX)
Dec15 151208 10885.0 10900.0 10612.5 10687.0 -181.5 120,730 137,600 -3,652
Mar16 151208 10893.0 10905.5 10624.0 10695.5 -182.5 2,173 33,148 +541
Jun16 151208 10884.0 10884.0 10730.0 10730.0 -181.5 189 2,294 +106
Total Volume and Open Interest 123,092 173,042 -3,005
FT-SE 100(EURONEXT)
Dec15 151208 6235.50 6256.50 6119.00 6143.50 -72.50 118,007 563,235 +1,425
Mar16 151208 6180.00 6182.00 6072.00 6096.50 -73.00 4,512 17,396 +1,304
Jun16 151208 6044.50 6044.50 6044.50 6044.50 -72.50 0 2,129 +0
Total Volume and Open Interest 122,519 582,760 +2,729
SPI 200(SFE)
Dec15 151208 5153.0 5181.0 5097.0 5109.0 -40.0 38,400 255,177 -3,745
Mar16 151208 5100.0 5100.0 5048.0 5058.0 -39.0 57 5,361 +14
Jun16 151208 5048.0 5048.0 5048.0 5048.0 -39.0 0 1,424 +0
Total Volume and Open Interest 38,457 263,003 -3,731
FTSE MIB(ISE)
Dec15 151208 22015.00 22015.00 21435.00 21607.00 -416.00 37,394 71,754 -48
Mar16 151208 22020.00 22020.00 21465.00 21627.00 -416.00 153 1,782 +42
Jun16 151208 21208.00 21208.00 21208.00 21208.00 -416.00      
Total Volume and Open Interest 37,547 73,536 -6
KOSPI 200(KFE)
Dec15 151208 241.80 242.25 239.45 239.90 -1.60 151,618 112,522 +2,979
Mar16 151208 239.35 239.70 236.90 237.45 -1.50 4,216 15,560 +2,882
Jun16 151208 239.55 240.45 237.90 238.20 -1.30 16 673 -8
Total Volume and Open Interest 155,850 130,147 +5,853
GSCI(CME)
Dec15 151208 315.00 321.60 314.40 317.20 -1.95 358 13,023 +162
Jan16 151208 322.15 325.65 319.25 321.65 -2.35 89 242 +63
Feb16 151208 326.65 326.65 326.65 326.65 -2.35      
Total Volume and Open Interest 447 13,265 +225
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!!!