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 Wed December 09, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan16 151209 877.00 883.75 869.75 876.75 unch 160,092 237,552 -10,102
Mar16 151209 880.00 886.75 872.50 879.75 unch 87,948 193,528 +11,273
May16 151209 886.00 892.50 878.75 885.75 unch 24,038 90,038 +632
Jul16 151209 892.00 898.75 885.00 892.25 unch 22,096 87,385 +63
Aug16 151209 895.50 899.75 888.00 893.75 unch 995 11,152 +59
Sep16 151209 893.50 898.00 889.00 892.50 +0.25 543 2,427 +33
Nov16 151209 895.00 901.25 889.00 895.50 +0.25 10,880 72,077 -28
Jan17 151209 901.50 904.50 901.00 901.00 unch 32 802 +2
Mar17 151209 904.50 904.50 904.50 904.50 -0.50 144 836 +89
May17 151209 905.00 908.75 905.00 908.75 -0.25 90 625 +13
Jul17 151209 914.25 914.25 914.25 914.25 -0.50 24 902 +6
Aug17 151209 911.50 911.50 911.50 911.50 -0.50 0 42 +0
Sep17 151209 906.25 906.25 906.25 906.25 -0.50 2 24 +2
Nov17 151209 904.00 905.75 897.50 903.00 -0.25 47 1,071 +8
Total Volume and Open Interest 306,935 698,475 +2,052
Soybean Meal(CBOT)
Dec15 151209 277.30 279.80 276.50 278.80 +2.20 1,393 1,479 -921
Jan16 151209 275.50 278.70 274.10 277.00 +1.60 64,023 120,603 -6,245
Mar16 151209 277.20 279.90 275.60 278.50 +1.30 43,175 112,572 +3,353
May16 151209 279.60 282.30 278.20 281.00 +1.40 13,280 67,390 +156
Jul16 151209 282.30 284.90 281.00 283.60 +1.30 7,350 49,374 +689
Aug16 151209 283.80 286.00 282.40 284.90 +1.40 825 14,461 +179
Sep16 151209 284.90 287.00 283.50 286.00 +1.50 1,052 12,350 +76
Oct16 151209 284.80 286.70 283.70 286.10 +1.60 591 10,082 -10
Dec16 151209 285.70 288.10 284.90 287.20 +1.50 2,590 30,394 +404
Jan17 151209 288.60 288.60 288.40 288.40 +1.40 165 1,701 +50
Total Volume and Open Interest 134,703 423,951 -2,154
Soybean Oil(CBOT)
Dec15 151209 31.40 31.42 30.72 30.86 -0.37 1,346 1,209 -296
Jan16 151209 31.50 31.71 30.87 31.11 -0.38 91,117 115,179 -7,634
Mar16 151209 31.71 31.94 31.10 31.34 -0.36 57,035 115,350 +641
May16 151209 31.85 32.07 31.28 31.50 -0.35 21,455 73,506 +322
Jul16 151209 31.96 32.18 31.40 31.64 -0.32 11,609 59,858 +159
Aug16 151209 31.80 32.10 31.48 31.65 -0.32 1,430 8,958 +24
Sep16 151209 31.87 32.10 31.59 31.68 -0.30 1,651 7,536 +279
Oct16 151209 31.60 32.06 31.41 31.57 -0.32 950 8,443 +69
Dec16 151209 31.87 32.10 31.37 31.59 -0.28 3,499 28,200 +496
Jan17 151209 31.80 31.80 31.80 31.80 -0.27 148 1,915 +37
Total Volume and Open Interest 190,511 423,434 -5,819
Canola(WCE)
Jan16 151209 471.5 474.5 468.2 469.3 -4.0 11,264 66,175 -3,825
Mar16 151209 483.5 484.1 478.1 479.2 -4.0 11,452 88,467 +4,010
May16 151209 492.1 492.4 486.8 487.5 -3.6 2,392 13,445 +250
Jul16 151209 497.3 497.9 492.6 493.0 -3.5 3,192 14,675 -129
Nov16 151209 494.0 495.0 491.6 491.8 -2.1 2,938 11,260 +244
Total Volume and Open Interest 31,253 194,244 +563
Corn(CBOT)
Dec15 151209 370.75 376.75 368.50 371.75 +1.75 3,397 7,935 -1,568
Mar16 151209 373.50 379.25 370.25 373.75 +0.25 154,264 719,334 -11,850
May16 151209 379.25 384.75 376.25 379.25 unch 22,969 181,854 +208
Jul16 151209 384.25 389.75 381.25 384.25 -0.25 19,023 167,837 -3,316
Sep16 151209 388.25 393.25 385.50 388.25 -0.25 2,769 66,079 +65
Dec16 151209 395.50 400.50 393.00 395.50 unch 9,603 126,012 -800
Mar17 151209 405.00 409.50 403.00 405.00 unch 172 7,336 -9
May17 151209 412.75 415.00 411.00 411.25 +0.25 18 1,816 +6
Jul17 151209 418.00 420.00 415.50 416.25 +0.25 65 2,366 +15
Sep17 151209 411.00 411.00 411.00 411.00 +0.25 0 1,060 +0
Total Volume and Open Interest 212,461 1,285,500 -17,170
Wheat(CBOT)
Dec15 151209 469.75 479.75 469.75 478.00 +7.25 284 382 +36
Mar16 151209 481.50 491.25 481.50 489.75 +8.25 78,087 216,353 -10,023
May16 151209 488.00 497.50 487.75 495.50 +7.50 21,648 49,674 -118
Jul16 151209 493.00 502.75 493.00 500.00 +7.25 21,023 53,868 -1,918
Sep16 151209 504.75 513.25 504.75 509.75 +6.50 1,193 9,170 +67
Dec16 151209 518.75 526.50 518.75 523.25 +5.75 1,588 17,968 +257
Total Volume and Open Interest 123,862 349,507 -11,706
Wheat(KCBT)
Dec15 151209 467.00 470.00 467.00 467.25 +8.00 5 73 -11
Mar16 151209 472.00 482.25 472.00 480.50 +8.00 11,859 111,796 -266
May16 151209 482.50 492.75 482.50 491.25 +8.00 1,738 19,957 -158
Jul16 151209 493.25 503.00 493.25 502.00 +8.25 2,154 40,501 -116
Sep16 151209 508.25 517.00 508.00 516.25 +8.25 387 6,157 +104
Dec16 151209 526.50 535.00 526.00 534.50 +8.50 374 10,410 +23
Total Volume and Open Interest 16,518 189,537 -425
Wheat(MGE)
Dec15 151209 525.00 525.00 522.75 522.75 +4.50 0 9 -4
Mar16 151209 505.25 512.00 505.00 509.75 +4.50 6,175 37,291 -704
May16 151209 513.75 520.75 513.75 518.75 +4.75 1,486 12,306 -56
Jul16 151209 522.75 529.25 522.50 527.50 +4.50 697 9,306 +267
Sep16 151209 534.00 539.00 534.00 537.75 +3.75 171 4,889 +67
Total Volume and Open Interest 8,767 67,242 -307
Oats(CBOT)
Dec15 151209 262.25 262.25 262.25 262.25 -3.75 5 165 +2
Mar16 151209 241.50 242.25 235.25 238.25 -3.75 467 7,029 -5
May16 151209 238.00 238.00 235.00 236.00 -3.50 99 870 +91
Jul16 151209 240.00 240.00 236.75 236.75 -4.00 2 240 +2
Total Volume and Open Interest 573 8,332 +90
Rough Rice(CBOT)
Jan16 151209 11.00 11.02 10.86 11.01 +0.03 1,665 7,747 -377
Mar16 151209 11.24 11.28 11.15 11.27 +0.04 1,247 3,723 +343
May16 151209 11.56 11.56 11.56 11.56 +0.04 568 2,007 +312
Jul16 151209 11.70 11.82 11.70 11.82 +0.03 0 807 +0
Total Volume and Open Interest 3,480 14,382 +278
Live Cattle(CME)
Dec15 151209 121.250 121.885 119.250 119.850 -2.400 14,352 12,826 -4,247
Feb16 151209 125.680 126.650 124.080 124.150 -2.930 28,947 121,116 -752
Apr16 151209 126.635 127.885 125.050 125.635 -2.415 13,834 59,866 +373
Jun16 151209 118.450 119.580 116.750 117.785 -1.945 8,240 36,663 +44
Aug16 151209 116.600 117.285 114.550 115.635 -1.915 3,286 10,799 +796
Oct16 151209 117.980 118.600 115.850 116.785 -2.065 970 6,255 +192
Total Volume and Open Interest 70,127 254,057 -3,547
Feeder Cattle(CME)
Jan16 151209 152.000 153.700 149.350 150.630 -3.220 5,706 15,946 -649
Mar16 151209 148.800 151.450 146.985 148.535 -2.950 3,650 8,791 +178
Apr16 151209 151.380 152.650 148.185 149.735 -2.950 1,253 3,342 -26
May16 151209 152.300 153.435 149.035 150.800 -2.735 1,074 3,453 +174
Aug16 151209 154.100 155.950 151.750 153.300 -2.950 457 2,566 +13
Sep16 151209 152.050 152.450 149.900 151.130 -3.170 71 161 -11
Oct16 151209 151.750 151.750 148.200 149.700 -2.930 39 116 -7
Total Volume and Open Interest 12,278 34,501 -321
Lean Hogs(CME)
Dec15 151209 55.700 56.850 55.550 56.750 +1.420 7,127 16,570 -2,427
Feb16 151209 57.900 59.450 57.700 59.250 +0.870 14,805 82,887 -124
Apr16 151209 62.200 63.330 61.800 63.250 +0.900 6,064 40,987 -54
May16 151209 70.500 70.830 70.500 70.830 +0.945 10 742 -1
Jun16 151209 73.830 75.050 73.580 74.980 +0.800 5,123 21,282 +459
Jul16 151209 74.785 75.635 74.600 75.550 +0.370 2,347 7,259 -316
Aug16 151209 75.230 75.730 75.135 75.635 unch 1,946 5,082 +845
Oct16 151209 67.180 67.285 66.885 67.225 -0.105 295 3,796 +87
Total Volume and Open Interest 37,798 182,043 -1,548
Class III Milk(CME)
Dec15 151209 14.57 14.63 14.56 14.60 +0.02 129 4,304 -21
Jan16 151209 14.14 14.17 13.93 14.02 -0.13 246 3,826 +32
Feb16 151209 14.38 14.38 14.25 14.28 -0.10 106 3,042 +28
Mar16 151209 14.82 14.82 14.72 14.75 -0.10 120 2,739 +79
Apr16 151209 15.17 15.20 15.13 15.16 -0.07 31 2,104 +10
May16 151209 15.52 15.52 15.47 15.49 -0.01 59 1,818 -12
Jun16 151209 15.85 15.90 15.83 15.84 -0.01 16 1,633 +7
Jul16 151209 16.21 16.30 16.20 16.20 -0.02 11 1,360 +7
Aug16 151209 16.43 16.52 16.42 16.43 -0.01 14 1,270 +10
Sep16 151209 16.57 16.72 16.53 16.61 +0.04 18 1,274 +12
Oct16 151209 16.54 16.64 16.51 16.60 +0.07 11 1,195 +6
Nov16 151209 16.37 16.43 16.36 16.42 +0.05 11 1,072 +9
Dec16 151209 16.37 16.43 16.34 16.34 -0.03 7 1,060 +3
Total Volume and Open Interest 816 27,015 +207
Cocoa(ICE)
Dec15 151209 3345 3369 3345 3369 +60 38 81 -37
Mar16 151209 3322 3382 3322 3371 +55 14,749 127,784 +729
May16 151209 3317 3375 3316 3366 +57 3,510 44,801 -66
Jul16 151209 3309 3368 3309 3359 +58 1,921 21,480 +268
Sep16 151209 3308 3359 3306 3350 +58 1,468 17,302 +848
Dec16 151209 3282 3333 3280 3325 +59 468 11,139 +220
Mar17 151209 3262 3309 3261 3304 +59 663 19,873 +61
Total Volume and Open Interest 22,869 249,253 +2,038
Coffee "C"(ICE)
Dec15 151209 122.75 124.60 122.75 123.85 +1.60 29 176 -22
Mar16 151209 125.00 127.70 124.80 126.80 +1.60 17,379 90,642 -2,769
May16 151209 127.25 129.75 127.25 128.90 +1.55 2,617 31,800 +227
Jul16 151209 129.00 131.55 129.00 130.85 +1.55 1,143 15,865 +48
Sep16 151209 131.00 133.45 131.00 132.70 +1.50 613 9,561 +122
Dec16 151209 135.00 136.00 134.35 135.25 +1.40 462 11,799 +246
Total Volume and Open Interest 22,553 166,227 -2,065
Orange Juice(ICE)
Jan16 151209 142.35 153.25 142.15 151.85 +8.60 807 8,391 -149
Mar16 151209 141.00 151.90 141.00 151.30 +9.20 205 5,094 +51
May16 151209 143.00 151.35 143.00 151.00 +9.40 5 1,194 +2
Jul16 151209 142.50 150.80 142.50 150.80 +9.35 28 381 +25
Sep16 151209 150.95 150.95 150.95 150.95 +9.35 15 66 +15
Nov16 151209 150.95 150.95 150.95 150.95 +9.35 0 4 +0
Total Volume and Open Interest 1,060 15,133 -56
Sugar #11(ICE)
Mar16 151209 15.02 15.22 14.96 15.09 +0.09 39,308 427,621 -4,267
May16 151209 14.62 14.79 14.56 14.68 +0.09 12,876 169,213 +2,265
Jul16 151209 14.27 14.45 14.25 14.35 +0.08 4,612 118,011 +159
Oct16 151209 14.29 14.46 14.27 14.38 +0.09 1,562 75,726 -48
Mar17 151209 14.69 14.86 14.69 14.79 +0.10 448 41,718 +50
May17 151209 14.51 14.55 14.47 14.53 +0.11 328 8,658 -59
Jul17 151209 14.21 14.25 14.18 14.23 +0.11 55 9,772 -7
Oct17 151209 14.10 14.14 14.08 14.12 +0.11 10 9,432 +2
Total Volume and Open Interest 59,216 867,376 -1,908
London Cocoa(LCE)
Dec15 151209 2258 2267 2252 2265 +10 1,776 22,270 -373
Mar16 151209 2284 2294 2280 2293 +12 13,192 91,198 -2,069
May16 151209 2278 2289 2274 2288 +13 4,548 36,678 +1,372
Jul16 151209 2275 2284 2269 2283 +12 2,481 36,157 +545
Sep16 151209 2264 2276 2262 2275 +12 2,276 35,440 +100
Dec16 151209 2231 2242 2228 2242 +12 1,523 23,012 +623
Mar17 151209 2202 2216 2202 2216 +12 597 28,548 +263
Total Volume and Open Interest 26,435 273,936 +501
London Sugar(LCE)
Mar16 151209 407.20 411.30 406.30 408.90 +2.80 2,912 43,352 +308
May16 151209 407.30 410.50 406.10 408.60 +2.60 1,053 18,442 +70
Aug16 151209 405.10 408.10 403.10 405.40 +2.30 670 10,438 -55
Oct16 151209 403.80 406.20 401.60 403.90 +2.20 134 5,305 -4
Dec16 151209 405.10 406.70 402.60 404.80 +1.70 33 1,879 -14
Total Volume and Open Interest 5,050 81,395 +489
Cotton(ICE)
Mar16 151209 64.44 65.23 64.03 64.81 +0.37 17,411 143,092 -809
May16 151209 65.21 65.80 64.77 65.56 +0.35 3,635 27,154 +668
Jul16 151209 65.67 66.31 65.38 66.14 +0.37 1,490 10,702 +406
Oct16 151209 65.47 65.47 65.47 65.47 +0.27 2 3 +0
Dec16 151209 65.60 65.95 65.25 65.90 +0.19 732 9,400 +269
Mar17 151209 65.63 66.07 65.63 66.07 +0.19 19 395 +13
Total Volume and Open Interest 23,321 190,908 +555
Lumber(CME)
Jan16 151209 267.8 269.9 263.1 264.8 -2.6 720 2,386 -151
Mar16 151209 266.6 268.5 262.2 264.1 -2.4 244 1,594 -9
May16 151209 269.7 269.9 263.0 264.9 -1.6 20 356 +14
Jul16 151209 266.0 266.0 266.0 266.0 -1.1 0 17 +0
Total Volume and Open Interest 984 4,361 -146
Crude Oil(NYM)
Jan16 151209 37.86 38.99 36.87 37.16 -0.35 635,413 471,215 -68,508
Feb16 151209 39.21 40.34 38.30 38.72 -0.29 264,152 225,789 +32,236
Mar16 151209 40.36 41.44 39.46 39.95 -0.26 125,733 200,964 +14,860
Apr16 151209 41.25 42.28 40.40 40.91 -0.23 51,561 82,290 +4,349
May16 151209 42.27 42.98 41.19 41.69 -0.19 42,225 69,002 +6,179
Jun16 151209 42.81 43.51 41.74 42.29 -0.16 70,067 115,029 +3,637
Jul16 151209 43.58 43.93 42.38 42.81 -0.14 17,941 36,195 +511
Aug16 151209 43.82 44.29 42.87 43.32 -0.12 18,460 30,110 +906
Sep16 151209 44.31 44.61 43.30 43.83 -0.11 19,297 58,344 -660
Oct16 151209 44.60 44.99 43.84 44.31 -0.11 4,164 28,277 +526
Nov16 151209 44.83 44.83 44.24 44.80 -0.11 2,720 23,351 +526
Dec16 151209 45.58 46.25 44.69 45.30 -0.11 54,895 157,762 +3,951
Jan17 151209 45.54 45.69 45.54 45.69 -0.10 2,839 21,132 +658
Feb17 151209 46.07 46.07 46.07 46.07 -0.10 765 9,887 +82
Mar17 151209 46.77 46.77 46.46 46.46 -0.10 1,024 9,550 -144
Apr17 151209 46.85 46.85 46.85 46.85 -0.10 448 5,970 -57
Total Volume and Open Interest 1,371,460 1,723,770 +7,041
e-miNY Crude Oil(NYM)
Jan16 151209 37.875 38.975 36.850 37.150 -0.350 9,621 4,370 +597
Feb16 151209 39.200 40.325 38.375 38.725 -0.275 713 1,220 +83
Mar16 151209 40.500 41.400 39.525 39.950 -0.250 375 180 -38
Apr16 151209 41.550 41.550 40.425 40.900 -0.250 274 42 -112
May16 151209 42.725 42.725 41.700 41.700 -0.175 78 210 +58
Jun16 151209 42.950 42.950 42.300 42.300 -0.150 4 48 +2
Jul16 151209 42.800 42.800 42.800 42.800 -0.150 1 9 +0
Aug16 151209 43.325 43.325 43.325 43.325 -0.125 0 3 +0
Sep16 151209 43.825 43.825 43.825 43.825 -0.125 0 5 +0
Oct16 151209 44.300 44.300 44.300 44.300 -0.125 0 2 +0
Total Volume and Open Interest 11,173 6,400 +685
NY Harbor ULSD(NYM)
Jan16 151209 125.57 127.49 122.77 123.89 -2.03 74,857 85,487 -5,741
Feb16 151209 128.07 130.17 125.48 126.69 -1.88 35,861 56,141 +4,649
Mar16 151209 130.73 132.46 127.90 129.12 -1.76 24,901 49,064 +2,446
Apr16 151209 133.23 134.14 129.70 130.97 -1.54 11,970 31,991 +431
May16 151209 135.11 136.10 131.94 133.13 -1.38 8,456 22,418 +1,006
Jun16 151209 136.70 138.06 133.89 135.16 -1.23 10,507 30,718 -22
Jul16 151209 139.28 139.70 135.95 137.26 -1.15 2,725 8,463 +111
Aug16 151209 140.16 141.63 138.10 139.40 -1.07 885 6,877 +89
Sep16 151209 142.67 144.35 140.24 141.65 -1.02 1,233 7,285 +92
Oct16 151209 145.26 146.62 142.67 143.92 -0.97 1,026 4,296 +109
Nov16 151209 147.30 148.63 145.12 145.98 -0.94 1,234 3,941 +28
Dec16 151209 148.94 150.54 146.61 147.91 -0.92 3,719 28,464 +695
Jan17 151209 149.81 150.30 149.25 149.91 -0.87 737 2,582 -129
Feb17 151209 150.93 151.28 150.93 151.28 -0.77 61 798 +20
Total Volume and Open Interest 180,296 346,027 +4,213
RBOB Gasoline(NYM)
Jan16 151209 120.09 125.34 120.02 123.17 +2.81 73,003 110,175 -10,912
Feb16 151209 121.75 126.84 121.75 124.60 +2.47 36,503 59,881 +4,097
Mar16 151209 125.30 129.74 124.89 127.58 +2.32 22,299 41,047 +680
Apr16 151209 148.66 151.63 147.33 149.67 +2.18 12,038 31,728 +1,323
May16 151209 149.19 153.09 149.17 151.32 +2.15 8,229 25,658 +502
Jun16 151209 149.42 153.02 148.94 151.29 +2.11 9,685 21,203 -853
Jul16 151209 149.41 151.97 148.29 150.34 +2.07 2,697 11,211 -50
Aug16 151209 147.63 148.69 146.85 148.69 +2.00 2,072 10,169 +72
Sep16 151209 145.27 147.43 144.33 146.25 +1.91 4,875 11,614 +1,271
Oct16 151209 132.74 133.02 130.51 132.15 +1.72 1,145 7,179 +213
Total Volume and Open Interest 181,857 360,028 -193
e-miNY RBOB Gasoline(NYM)
Jan16 151209 123.20 123.20 123.17 123.20 +2.80 0 1 +0
Feb16 151209 124.60 124.60 124.60 124.60 +2.50      
Mar16 151209 127.60 127.60 127.58 127.60 +2.30      
Apr16 151209 149.70 149.70 149.67 149.70 +2.20      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jan16 151209 2.080 2.118 2.048 2.062 -0.008 188,741 318,513 -24,256
Feb16 151209 2.144 2.171 2.098 2.117 -0.010 79,578 108,228 +16,070
Mar16 151209 2.180 2.212 2.146 2.162 -0.009 79,421 164,248 +9,771
Apr16 151209 2.245 2.274 2.218 2.232 -0.007 46,371 108,172 -1,351
May16 151209 2.303 2.329 2.278 2.292 -0.005 18,256 50,961 +641
Jun16 151209 2.355 2.378 2.330 2.345 -0.001 9,308 32,142 +726
Jul16 151209 2.415 2.430 2.385 2.399 +0.002 7,518 24,163 +929
Aug16 151209 2.457 2.457 2.408 2.428 +0.003 4,086 21,630 +554
Sep16 151209 2.444 2.461 2.419 2.437 +0.005 7,524 25,041 +2,537
Oct16 151209 2.481 2.481 2.441 2.457 +0.004 15,300 39,530 +3,273
Nov16 151209 2.547 2.552 2.523 2.539 +0.005 1,550 12,562 +197
Dec16 151209 2.715 2.724 2.684 2.697 +0.006 2,471 14,918 +354
Jan17 151209 2.823 2.826 2.790 2.803 +0.002 2,785 24,789 +388
Feb17 151209 2.807 2.807 2.793 2.801 +0.003 440 4,556 +129
Mar17 151209 2.775 2.779 2.756 2.767 +0.005 1,022 10,828 +347
Apr17 151209 2.632 2.632 2.616 2.624 +0.007 404 10,654 +100
Total Volume and Open Interest 464,953 1,010,464 +10,497
Brent Crude Oil(ICE)
Jan16 151209 40.63 41.59 39.57 40.11 -0.15 272,442 264,140 -23,903
Feb16 151209 40.94 41.79 39.80 40.34 -0.25 205,298 382,705 -6,039
Mar16 151209 41.57 42.44 40.43 40.98 -0.23 124,515 339,679 +18,663
Apr16 151209 42.44 43.31 41.35 41.87 -0.24 48,526 163,107 -4,807
May16 151209 43.31 44.17 42.22 42.76 -0.23 33,525 99,818 +1,729
Jun16 151209 44.13 45.02 43.10 43.64 -0.20 66,716 157,514 +1,673
Jul16 151209 44.88 45.74 43.92 44.43 -0.17 10,928 54,957 +825
Aug16 151209 45.70 46.31 44.59 45.10 -0.16 7,684 42,457 +1,309
Sep16 151209 46.18 46.96 45.21 45.74 -0.15 14,360 48,955 -95
Oct16 151209 46.98 46.98 45.86 46.35 -0.15 3,547 31,918 +88
Nov16 151209 47.53 47.53 46.48 46.96 -0.15 2,461 26,558 +462
Dec16 151209 47.97 48.66 47.03 47.56 -0.15 54,857 195,590 +2,438
Jan17 151209 48.48 48.48 47.62 48.12 -0.15 2,317 25,377 +494
Feb17 151209 48.67 48.67 48.67 48.67 -0.16 1,334 26,342 +393
Total Volume and Open Interest 884,566 2,170,081 -2,953
Gas Oil(ICE)
Dec15 151209 369.00 372.75 356.25 363.25 -5.00 40,901 42,440 -13,304
Jan16 151209 377.50 382.25 366.00 373.00 -4.75 116,115 144,773 +2,457
Feb16 151209 386.50 390.00 375.00 381.00 -4.75 62,125 83,432 +5,989
Mar16 151209 393.00 396.75 383.25 388.50 -4.25 30,708 54,333 +1,322
Apr16 151209 399.25 403.25 390.50 395.00 -4.00 13,387 40,017 +1,509
May16 151209 406.50 409.50 397.75 401.50 -3.75 6,092 32,588 -158
Jun16 151209 411.00 415.25 402.50 406.75 -3.50 15,760 45,794 +142
Jul16 151209 417.25 420.00 408.75 412.25 -3.50 2,917 17,416 +660
Aug16 151209 422.75 425.50 414.75 417.75 -3.50 1,011 12,232 +68
Sep16 151209 427.75 430.25 419.75 423.25 -3.25 2,196 17,668 -333
Total Volume and Open Interest 317,728 678,873 -3,134
Ethanol(CBOT)
Jan16 151209 1.460 1.480 1.460 1.464 -0.002 293 2,054 -177
Feb16 151209 1.491 1.491 1.470 1.473 -0.002 266 906 +70
Mar16 151209 1.486 1.486 1.485 1.486 -0.001 58 505 -9
Apr16 151209 1.500 1.500 1.500 1.500 -0.001 77 434 +18
May16 151209 1.514 1.514 1.514 1.514 -0.001 6 155 +2
Jun16 151209 1.508 1.508 1.508 1.508 -0.001 4 217 +2
Jul16 151209 1.503 1.503 1.503 1.503 -0.001 0 54 +0
Aug16 151209 1.498 1.498 1.498 1.498 -0.001 0 56 +0
Total Volume and Open Interest 706 4,543 -92
WTI Crude Oil(ICE)
Jan16 151209 38.10 39.00 36.87 37.16 -0.35 59,387 84,691 -4,173
Feb16 151209 39.52 40.35 38.30 38.72 -0.29 41,164 57,986 +5,084
Mar16 151209 40.71 41.39 39.46 39.95 -0.26 26,695 63,199 +4,487
Apr16 151209 41.58 42.26 40.53 40.91 -0.23 13,016 15,831 +1,737
May16 151209 42.24 42.96 41.28 41.69 -0.19 8,438 8,701 -81
Jun16 151209 42.71 43.51 41.87 42.29 -0.16 10,858 34,362 -12
Jul16 151209 42.92 43.27 42.63 42.81 -0.14 1,489 3,123 -130
Aug16 151209 43.95 43.95 43.32 43.32 -0.12 739 5,178 +242
Sep16 151209 44.16 44.80 43.58 43.83 -0.11 2,047 10,100 +1,055
Oct16 151209 44.31 44.31 44.31 44.31 -0.11 191 3,279 +30
Nov16 151209 44.80 44.80 44.80 44.80 -0.11 159 7,306 +35
Dec16 151209 45.60 46.21 44.83 45.30 -0.11 7,938 49,048 -222
Jan17 151209 45.69 45.69 45.69 45.69 -0.10 144 4,538 -2
Feb17 151209 46.07 46.07 46.07 46.07 -0.10 29 1,632 +6
Mar17 151209 46.00 46.46 46.00 46.46 -0.10 528 3,282 +308
Apr17 151209 46.85 46.85 46.85 46.85 -0.10 1 1,417 +0
Total Volume and Open Interest 177,045 405,487 +8,135
US Dollar Index(ICE)
Dec15 151209 98.485 98.510 97.210 97.335 -1.132 29,004 70,969 -4,341
Mar16 151209 98.615 98.630 97.305 97.425 -1.157 12,700 23,768 +7,118
Jun16 151209 98.575 98.575 97.450 97.530 -1.168 23 637 +14
Total Volume and Open Interest 41,737 95,510 +2,790
Australian Dollar(CME)
Dec15 151209 72.17 72.44 71.70 72.09 +0.07 77,149 130,957 -12,703
Mar16 151209 71.86 72.10 71.38 71.76 +0.07 20,768 25,806 +14,570
Jun16 151209 71.56 71.75 71.31 71.47 +0.06 1 46 -1
Total Volume and Open Interest 97,918 156,816 +1,866
British Pound(CME)
Dec15 151209 150.10 151.93 150.04 151.64 +1.69 70,786 166,195 -8,748
Mar16 151209 150.13 151.94 150.05 151.65 +1.69 19,299 27,094 +12,761
Jun16 151209 150.85 151.86 150.85 151.68 +1.69 24 312 -2
Total Volume and Open Interest 90,109 193,661 +4,011
Canadian Dollar(CME)
Dec15 151209 73.63 73.98 73.42 73.55 -0.03 82,852 128,022 -9,012
Mar16 151209 73.60 73.98 73.42 73.55 -0.03 28,273 27,988 +18,142
Jun16 151209 73.78 73.98 73.47 73.57 -0.03 75 1,327 +30
Sep16 151209 73.65 74.00 73.60 73.61 -0.03 13 319 +15
Total Volume and Open Interest 111,216 157,791 +9,176
Japanese Yen(CME)
Dec15 151209 81.37 82.60 81.28 82.54 +1.27 110,600 201,537 -27,509
Mar16 151209 81.58 82.80 81.47 82.74 +1.28 38,506 37,574 +24,542
Jun16 151209 82.25 83.02 82.25 82.96 +1.26 54 396 +42
Total Volume and Open Interest 149,160 239,653 -2,925
Swiss Franc(CME)
Dec15 151209 100.78 101.86 100.57 101.73 +0.97 29,931 56,710 -9,025
Mar16 151209 101.31 102.27 101.02 102.15 +0.95 12,088 14,831 +10,625
Jun16 151209 102.62 102.62 101.59 102.62 +0.91 0 44 +0
Total Volume and Open Interest 42,019 71,615 +1,600
EuroFX(CME)
Dec15 151209 108.95 110.44 108.80 110.27 +1.38 226,990 370,792 -39,498
Mar16 151209 109.18 110.70 109.05 110.53 +1.39 66,097 78,845 +41,577
Jun16 151209 109.42 111.00 109.38 110.83 +1.38 730 1,791 +308
Total Volume and Open Interest 293,853 452,513 +2,418
Mexican Peso(CME)
Dec15 151209 587.75 590.75 584.63 584.88 -2.88 46,383 123,888 -1,800
Jan16 151209 584.13 584.13 584.13 584.13 -2.75      
Total Volume and Open Interest 57,564 188,103 +5,911
Brazilian Real(CME)
Jan16 151209 261.60 267.25 260.80 266.50 +6.20 951 17,160 +52
Feb16 151209 264.05 264.05 264.05 264.05 +6.20 10 15 +10
Mar16 151209 259.00 262.60 257.25 261.60 +6.10 44 3,805 +9
Apr16 151209 258.90 258.90 258.90 258.90 +5.95      
Total Volume and Open Interest 1,005 21,388 +71
30-Year T-Bonds(CBOT)
Dec15 151209 156~140 157~000 155~080 156~270 +0~200 3,315 15,347 -1,548
Mar16 151209 155~030 155~250 153~240 155~150 +0~200 239,836 509,923 +7,961
Jun16 151209 152~300 154~050 152~300 154~050 +0~200      
Total Volume and Open Interest 243,151 525,270 +6,413
10-Year T-Notes(CBOT)
Dec15 151209 126~310 127~105 126~225 127~080 +0~105 30,109 66,215 -12,954
Mar16 151209 126~140 126~245 126~035 126~215 +0~110 882,975 2,586,306 -11,858
Jun16 151209 126~035 126~035 126~035 126~035 +0~110 1 1 +1
Total Volume and Open Interest 913,085 2,652,522 -24,811
5-Year T-Notes(CBOT)
Dec15 151209 119~074 119~142 119~036 119~130 +0~080 27,779 96,698 -14,608
Mar16 151209 118~232 118~312 118~192 118~292 +0~084 517,791 2,285,798 +6,714
Jun16 151209 118~122 118~122 118~122 118~122 +0~084      
Total Volume and Open Interest 545,570 2,382,496 -7,894
2 Year T-Notes(CBOT)
Dec15 151209 109~000 109~020 108~314 109~012 +0~016 11,136 27,820 -3,376
Mar16 151209 108~236 108~264 108~226 108~256 +0~026 160,417 935,841 +4,604
Jun16 151209 108~182 108~182 108~182 108~182 +0~026      
Total Volume and Open Interest 171,553 963,661 +1,228
Eurodollars(CME)
Dec15 151209 99.473 99.488 99.473 99.482 +0.005 219,620 1,068,724 -14,219
Mar16 151209 99.310 99.345 99.300 99.330 +0.020 172,806 1,396,645 +4,503
Jun16 151209 99.165 99.205 99.155 99.190 +0.030 178,773 1,207,139 +16,863
Sep16 151209 99.005 99.050 98.995 99.040 +0.040 135,555 1,081,625 +18,631
Dec16 151209 98.845 98.890 98.835 98.880 +0.040 248,269 1,359,367 +14,898
Mar17 151209 98.715 98.755 98.695 98.740 +0.040 142,783 760,659 +9,886
Jun17 151209 98.575 98.610 98.550 98.595 +0.040 118,448 671,686 +4,900
Sep17 151209 98.450 98.485 98.425 98.470 +0.040 126,210 614,393 +13,594
Dec17 151209 98.330 98.365 98.300 98.350 +0.040 153,328 745,204 +7,374
Mar18 151209 98.240 98.275 98.205 98.260 +0.045 87,861 394,601 +3,532
Jun18 151209 98.150 98.185 98.115 98.175 +0.045 82,892 371,577 +1,228
Sep18 151209 98.075 98.110 98.035 98.095 +0.045 55,354 353,360 +1,506
Dec18 151209 97.995 98.025 97.950 98.015 +0.045 55,458 331,655 +5,348
Mar19 151209 97.930 97.965 97.885 97.955 +0.045 29,691 195,826 -1,566
Jun19 151209 97.870 97.895 97.815 97.890 +0.045 24,900 159,934 +326
Sep19 151209 97.800 97.835 97.755 97.825 +0.040 24,478 127,302 -1,436
Dec19 151209 97.740 97.770 97.685 97.760 +0.035 23,130 135,727 -380
Mar20 151209 97.695 97.715 97.630 97.705 +0.030 13,791 71,165 -440
Total Volume and Open Interest 1,950,195 11,370,178 +98,249
Ultra T-Bond(CBOT)
Dec15 151209 159~02 159~28 158~00 159~22 +0~13 8,436 24,346 -5,025
Mar16 151209 159~22 160~02 158~00 159~24 +0~13 73,055 610,276 +6,192
Jun16 151209 160~24 160~24 160~24 160~24 +0~13      
Total Volume and Open Interest 81,491 634,622 +1,167
30 Day Federal Funds(CBOT)
Dec15 151209 99.772 99.772 99.770 99.772 -0.003 5,304 89,319 +1,529
Jan16 151209 99.675 99.680 99.675 99.680 unch 24,127 186,458 -10,736
Feb16 151209 99.645 99.655 99.640 99.650 unch 5,718 127,516 -953
Mar16 151209 99.575 99.600 99.575 99.590 +0.010 3,698 26,524 +183
Apr16 151209 99.510 99.540 99.505 99.530 +0.015 3,649 80,025 -106
May16 151209 99.470 99.500 99.470 99.490 +0.020 5,239 48,440 +3,230
Total Volume and Open Interest 63,807 676,342 -1,676
3-Mth Euro-Yen(CME)
Dec15 151209 99.825 99.825 99.825 99.825 unch      
Mar16 151209 99.685 99.685 99.685 99.685 unch      
Jun16 151209 99.800 99.800 99.800 99.800 unch      
Sep16 151209 99.660 99.660 99.660 99.660 unch      
Dec16 151209 99.990 99.990 99.990 99.990 unch      
Mar17 151209 99.955 99.955 99.955 99.955 unch      
Jun17 151209 99.815 99.815 99.815 99.815 unch      
Sep17 151209 99.675 99.675 99.675 99.675 unch      
Dec17 151209 99.535 99.535 99.535 99.535 unch      
Mar18 151209 99.395 99.395 99.395 99.395 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar16 151209 99.68 99.68 99.68 99.68 unch      
Jun16 151209 99.80 99.80 99.80 99.80 unch      
Sep16 151209 99.66 99.66 99.66 99.66 unch      
Dec16 151209 99.99 99.99 99.99 99.99 unch 0 4 +0
Mar17 151209 99.96 99.96 99.96 99.96 unch      
Jun17 151209 99.82 99.82 99.82 99.82 unch      
Sep17 151209 99.68 99.68 99.68 99.68 unch      
Dec17 151209 99.54 99.54 99.54 99.54 unch      
Total Volume and Open Interest 0 8 +0
Japanese Gov't Bonds(SGX)
Mar16 151209 148.68 148.78 148.68 148.71 +0.03 3,210 6,141 +1,022
Jun16 151209 148.15 148.15 148.15 148.15 +0.03      
Sep16 151209 147.59 147.59 147.59 147.59 +0.03      
Total Volume and Open Interest 7,441 24,341 +429
Euro-Bund(EUREX)
Dec15 151208 156.55 157.11 156.55 156.94 +0.01 1,267,237 248,229 -267,226
Mar16 151209 158.74 158.83 158.13 158.26 -0.43 847,318 1,125,107 +123,772
Jun16 151209 155.75 155.75 155.75 155.75 -0.43 1 3 -1
Total Volume and Open Interest 1,146,540 1,156,150 -93,418
Euro-Bobl(EUREX)
Dec15 151208 129.29 129.38 129.24 129.25 -0.12 969,238 161,604 -239,533
Mar16 151209 130.88 130.98 130.81 130.86 -0.02 642,094 962,203 +82,749
Jun16 151209 129.13 129.13 129.13 129.13 -0.26      
Total Volume and Open Interest 878,273 967,754 -73,304
3-Mth Euribor(EUREX)
Dec15 151209 100.130 100.130 100.125 100.125 unch 15 27,315 -1,455
Mar16 151209 100.155 100.155 100.155 100.155 -0.005 38 5,271 -2
Jun16 151209 100.170 100.170 100.170 100.170 -0.005 22 10,199 +11
Total Volume and Open Interest 803 72,921 -1,195
Long Gilt(LIFFE)
Dec15 151209 118~22 118~22 118~04 118~05 -0~19 2,033 21,367 -339
Mar16 151209 117~26 117~26 117~04 117~08 -0~19 202,354 420,703 +10,737
Total Volume and Open Interest 204,387 442,070 +10,398
3-Mth Short Sterling(LIFFE)
Dec15 151209 99.42 99.43 99.41 99.42 -0.01 7,693 313,817 +1,019
Mar16 151209 99.36 99.37 99.35 99.36 unch 25,353 427,220 +3,999
Jun16 151209 99.28 99.29 99.27 99.28 unch 34,836 473,180 -3,475
Sep16 151209 99.19 99.19 99.17 99.18 -0.01 34,869 336,604 +58
Dec16 151209 99.09 99.09 99.06 99.07 -0.02 54,019 459,931 +1,186
Mar17 151209 98.97 98.98 98.95 98.96 -0.02 35,449 356,289 -3,538
Total Volume and Open Interest 398,057 3,615,429 +31,822
3-Mth Euribor(LIFFE)
Dec15 151209 100.125 100.130 100.120 100.120 -0.005 53,421 415,705 +2,840
Mar16 151209 100.155 100.160 100.145 100.150 -0.010 101,144 424,542 -9,934
Jun16 151209 100.170 100.175 100.160 100.165 -0.010 51,535 377,261 +4,025
Total Volume and Open Interest 696,494 3,774,761 -1,623
3-Mth Aus T-Bills(SFE)
Dec15 151209 97.71 97.72 97.64 97.66 -0.06 40,059 82,717 -11,672
Mar16 151209 97.80 97.82 97.79 97.81 unch 37,525 237,111 +8,269
Jun16 151209 97.86 97.87 97.84 97.86 unch 21,351 217,512 +2,798
Sep16 151209 97.88 97.90 97.87 97.90 +0.02 18,030 138,414 +3,236
Dec16 151209 97.89 97.91 97.88 97.90 +0.01 10,705 103,067 -1,016
Mar17 151209 97.87 97.89 97.85 97.89 +0.02 4,976 68,696 +586
Jun17 151209 97.83 97.86 97.82 97.86 +0.02 4,162 48,134 +1,057
Sep17 151209 97.79 97.81 97.78 97.81 +0.02 2,349 38,817 -41
Dec17 151209 97.73 97.76 97.73 97.76 +0.02 1,384 10,634 +469
Mar18 151209 97.68 97.71 97.68 97.71 +0.02 174 3,344 -49
Total Volume and Open Interest 141,037 953,750 +3,667
10-Year Aus T-Bonds(SFE)
Dec15 151209 97.14 97.15 97.11 97.15 +0.01 122,948 828,221 -21,451
Mar16 151209 97.09 97.11 97.07 97.11 +0.01 1,131 2,962 +1,095
Total Volume and Open Interest 124,079 831,183 -20,356
3-Year Aus T-Bonds(SFE)
Dec15 151209 97.88 97.90 97.86 97.90 +0.02 159,970 795,997 -24,857
Mar16 151209 97.86 97.89 97.85 97.88 +0.02 4,128 6,750 +4,128
Total Volume and Open Interest 164,098 802,747 -20,729
Gold(CMX)
Dec15 151209 1075.1 1086.0 1070.6 1077.6 +1.3 656 3,603 +834
Feb16 151209 1074.3 1085.0 1068.7 1076.5 +1.2 109,372 282,716 +3,593
Apr16 151209 1075.0 1085.3 1069.9 1077.2 +1.2 3,396 34,653 +1,149
Jun16 151209 1076.8 1085.8 1071.9 1077.9 +1.1 1,714 25,453 -667
Aug16 151209 1084.0 1084.0 1071.7 1078.8 +1.0 350 9,620 +64
Oct16 151209 1079.9 1079.9 1079.9 1079.9 +1.1 107 2,927 +43
Dec16 151209 1082.6 1088.8 1073.9 1081.2 +1.1 588 16,965 +200
Feb17 151209 1078.5 1082.4 1078.5 1082.4 +1.1 3 360 -3
Apr17 151209 1083.7 1083.7 1083.7 1083.7 +1.1 3 677 +3
Jun17 151209 1085.2 1085.2 1085.2 1085.2 +1.1 26 5,140 +26
Aug17 151209 1086.8 1086.8 1086.8 1086.8 +1.1 0 90 +0
Oct17 151209 1088.5 1088.5 1088.5 1088.5 +1.1      
Total Volume and Open Interest 116,805 394,401 +5,288
Silver(CMX)
Dec15 151209 1414.0 1426.5 1411.0 1416.4 +7.3 60 412 -21
Mar16 151209 1413.0 1433.5 1410.5 1418.9 +7.3 41,322 129,156 +268
May16 151209 1418.5 1434.0 1416.5 1422.1 +7.3 1,150 9,917 +299
Jul16 151209 1431.0 1435.0 1419.5 1425.2 +7.4 982 7,456 +27
Sep16 151209 1435.0 1443.0 1425.0 1428.5 +7.4 264 4,025 +226
Dec16 151209 1438.5 1444.0 1433.2 1433.2 +7.4 141 7,803 +115
Mar17 151209 1438.3 1438.3 1438.3 1438.3 +7.4 0 34 +0
Total Volume and Open Interest 44,880 162,910 +512
Platinum(NYMEX)
Jan16 151209 846.9 866.8 846.2 865.8 +19.3 15,839 60,502 -1,311
Apr16 151209 850.5 867.1 848.8 866.3 +19.1 2,395 12,854 +1,277
Jul16 151209 861.0 867.8 856.6 867.6 +19.0 94 2,246 +94
Oct16 151209 868.6 868.6 868.6 868.6 +19.0 0 15 +0
Total Volume and Open Interest 18,337 75,626 +63
Palladium(NYMEX)
Dec15 151209 550.30 552.20 550.25 552.20 +4.95 6 317 -1
Mar16 151209 549.50 556.25 544.25 552.35 +4.45 3,810 25,793 -133
Jun16 151209 556.00 556.00 549.55 552.55 +4.45 3 150 -1
Total Volume and Open Interest 3,822 26,299 -136
Copper(CMX)
Dec15 151209 205.30 208.35 205.20 206.00 +1.20 628 2,660 -890
Mar16 151209 205.95 209.65 205.75 206.60 +1.20 41,163 136,860 +4,668
May16 151209 206.85 209.95 206.50 207.05 +1.10 4,307 19,136 +393
Jul16 151209 206.80 210.30 206.80 207.35 +1.00 2,005 11,239 -880
Sep16 151209 209.95 210.30 207.20 207.80 +0.95 304 2,295 +74
Total Volume and Open Interest 49,209 182,026 +3,366
E-mini DJIA Index(CBOT)
Dec15 151209 17542 17762 17391 17456 -78 148,528 96,269 -3,705
Mar16 151209 17471 17681 17309 17375 -81 4,929 8,108 +2,951
Jun16 151209 17340 17340 17294 17294 -81 2 20 +1
Sep16 151209 17198 17198 17198 17198 -81 0 57 +0
Total Volume and Open Interest 153,459 104,454 -753
S & P 500(CME)
Dec15 151209 2062.50 2079.50 2036.00 2042.10 -16.60 7,462 91,175 +104
Mar16 151209 2047.00 2071.00 2028.00 2034.20 -16.80 3,423 8,607 +2,394
Jun16 151209 2027.20 2062.20 2023.20 2027.20 -17.00 35 3,507 +1
Sep16 151209 2021.20 2056.20 2017.20 2021.20 -17.00 0 1 +0
Total Volume and Open Interest 10,920 103,290 +2,499
S & P 500 E-Mini(Globex)
Dec15 151209 2059.50 2079.75 2034.25 2042.00 -16.75 1,699,318 2,642,562 -25,534
Mar16 151209 2051.75 2071.75 2026.25 2034.25 -16.75 63,092 231,751 +28,110
Jun16 151209 2050.25 2064.50 2019.75 2027.25 -17.00 218 6,908 +12
Sep16 151209 2033.25 2057.00 2013.75 2021.25 -17.00 9 181 +0
Total Volume and Open Interest 1,762,639 2,881,414 +2,588
NASDAQ 100 E-Mini(Globex)
Dec15 151209 4690.50 4707.50 4593.30 4616.00 -71.30 224,657 323,551 -4,556
Mar16 151209 4683.00 4701.80 4587.30 4609.80 -72.00 5,611 12,036 +2,593
Jun16 151209 4677.50 4687.50 4589.50 4603.50 -72.00 1 230 +1
Total Volume and Open Interest 230,269 335,894 -1,962
S&P Midcap 400(CME) e-Mini
Dec15 151209 1421.20 1434.60 1402.30 1403.00 -17.10 17,540 86,763 -264
Mar16 151209 1413.30 1429.20 1397.30 1397.70 -16.80 8 39 +7
Jun16 151209 1389.60 1415.20 1389.60 1389.60 -16.80      
Total Volume and Open Interest 17,548 86,817 -257
Volatility Index(CBOE)
Dec15 151209 17.80 19.40 17.06 18.98 +1.20 88,903 116,861 +0
Jan16 151209 18.35 19.34 17.79 19.03 +0.70 49,246 105,698 +0
Feb16 151209 18.73 19.63 18.35 19.28 +0.50 10,722 32,040 +0
Mar16 151209 19.00 19.75 18.68 19.43 +0.45 6,262 18,107 +0
Total Volume and Open Interest 162,139 307,114 +0
Russell 2000(ICE)
Dec15 151209 1159.10 1166.00 1140.20 1142.40 -14.00 108,959 373,095 -1,275
Mar16 151209 1155.50 1160.70 1135.40 1137.50 -13.80 3,269 27,385 +2,894
Jun16 151209 1133.80 1133.80 1133.80 1133.80 -13.80      
Total Volume and Open Interest 112,228 400,481 +1,619
Nikkei 225(CME)
Dec15 151209 19380 19475 18875 18950 -445 47,559 31,448 -17,745
Mar16 151209 19455 19525 18925 19005 -445 37,567 31,396 +28,312
Total Volume and Open Interest 85,126 62,845 +10,567
Nikkei 225(SGX)
Dec15 151209 19510 19520 19245 19300 -185 115,319 234,893 -18,709
Mar16 151209 19490 19505 19220 19290 -175 21,243 31,729 +17,461
Jun16 151209 19160 19160 19160 19160 -180 0 205 +0
Total Volume and Open Interest 136,617 276,233 -1,193
CAC 40(EURONEXT)
Dec15 151209 4687.0 4715.5 4570.0 4636.5 -44.5 90,844 278,377 -22,969
Jan16 151209 4690.0 4708.0 4572.0 4632.0 -44.5 1,187 2,392 +1,120
Feb16 151209 4627.5 4627.5 4627.5 4627.5 -44.5 0 2 +0
Total Volume and Open Interest 92,408 282,027 -21,527
Hang Seng Index(HKFE)
Dec15 151209 21824 21850 21552 21779 -45 84,778 92,241 -794
Jan16 151209 21820 21863 21579 21794 -47 701 1,201 +363
Total Volume and Open Interest 85,613 97,643 -458
DAX(EUREX)
Dec15 151209 10689.0 10719.5 10447.5 10610.5 -76.5 95,976 135,697 -1,903
Mar16 151209 10700.5 10725.0 10460.0 10619.0 -76.5 2,837 34,157 +1,009
Jun16 151209 10654.5 10654.5 10554.5 10653.0 -77.0 13 2,292 -2
Total Volume and Open Interest 98,826 172,146 -896
FT-SE 100(EURONEXT)
Dec15 151209 6143.50 6175.00 6048.50 6135.50 -8.00 86,206 561,278 -1,957
Mar16 151209 6107.50 6127.00 6005.00 6088.50 -8.00 5,778 22,380 +4,984
Jun16 151209 6036.50 6036.50 6036.50 6036.50 -8.00 1 2,129 +0
Total Volume and Open Interest 91,985 585,787 +3,027
SPI 200(SFE)
Dec15 151209 5110.0 5126.0 5063.0 5081.0 -28.0 32,367 253,312 -1,865
Mar16 151209 5061.0 5074.0 5024.0 5031.0 -27.0 171 5,404 +43
Jun16 151209 5021.0 5021.0 5021.0 5021.0 -27.0 0 1,424 +0
Total Volume and Open Interest 32,538 261,181 -1,822
FTSE MIB(ISE)
Dec15 151209 21610.00 21695.00 21350.00 21568.00 -39.00 23,222 71,750 -4
Mar16 151209 21650.00 21710.00 21380.00 21585.00 -42.00 461 2,056 +274
Jun16 151209 21166.00 21166.00 21166.00 21166.00 -42.00      
Total Volume and Open Interest 23,683 73,806 +270
KOSPI 200(KFE)
Dec15 151209 239.80 239.95 239.35 239.95 +0.05 141,872 100,008 -12,514
Mar16 151209 237.40 237.50 236.90 237.50 +0.05 7,791 37,590 +22,030
Jun16 151209 236.70 257.20 236.70 238.20 unch 13 674 +1
Total Volume and Open Interest 149,676 139,664 +9,517
GSCI(CME)
Dec15 151209 320.05 322.80 313.90 316.80 -0.40 1,583 11,463 -1,560
Jan16 151209 322.60 327.00 318.40 321.55 -0.10 1,570 1,779 +1,537
Feb16 151209 326.55 326.55 326.55 326.55 -0.10      
Total Volume and Open Interest 3,153 13,242 -23
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!!!