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 15, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan16 151215 873.50 877.50 866.50 867.25 -7.00 130,808 186,489 -9,348
Mar16 151215 874.75 879.25 867.00 867.75 -8.25 79,378 233,711 +11,878
May16 151215 880.75 885.00 872.75 873.50 -8.50 22,273 97,669 +2,545
Jul16 151215 888.00 891.75 879.50 880.00 -8.50 18,857 91,167 +1,013
Aug16 151215 889.75 890.25 882.00 882.00 -8.25 1,322 11,477 +213
Sep16 151215 885.00 888.00 881.25 881.25 -7.25 665 2,620 +103
Nov16 151215 890.00 893.75 883.25 884.00 -6.75 7,767 73,761 +642
Jan17 151215 894.50 894.50 889.75 889.75 -6.75 94 789 +2
Mar17 151215 900.50 900.50 893.25 893.25 -6.50 121 994 +30
May17 151215 900.00 900.00 896.75 896.75 -6.25 82 658 +31
Jul17 151215 902.50 902.50 902.50 902.50 -6.00 22 909 -1
Aug17 151215 899.75 899.75 899.75 899.75 -6.00 0 42 +0
Sep17 151215 894.50 894.50 894.50 894.50 -6.00 0 24 +0
Nov17 151215 892.00 893.75 892.00 892.50 -5.00 8 1,098 +4
Total Volume and Open Interest 261,397 701,422 +7,112
Soybean Meal(CBOT)
Jan16 151215 275.50 276.40 271.50 271.80 -3.70 44,722 86,306 -7,651
Mar16 151215 277.10 278.20 273.70 273.90 -3.70 36,158 145,055 +6,918
May16 151215 279.70 280.40 276.20 276.30 -3.50 11,244 69,161 -3
Jul16 151215 282.30 283.00 279.00 279.00 -3.30 6,749 51,164 +533
Aug16 151215 283.60 283.60 280.40 280.40 -3.20 1,450 14,826 +16
Sep16 151215 284.60 285.20 281.60 281.60 -3.00 897 12,543 +127
Oct16 151215 283.60 285.20 281.70 281.70 -2.80 668 10,333 +6
Dec16 151215 285.30 286.40 282.80 282.80 -2.50 1,833 31,691 +194
Jan17 151215 287.20 287.20 284.10 284.10 -2.60 9 1,628 +5
Mar17 151215 287.90 288.00 285.70 285.70 -2.30 9 1,872 +4
Total Volume and Open Interest 104,001 426,489 +54
Soybean Oil(CBOT)
Jan16 151215 31.10 31.28 30.23 30.70 -0.42 50,554 89,743 -4,152
Mar16 151215 31.36 31.52 30.50 30.94 -0.43 34,880 139,553 +6,496
May16 151215 31.51 31.66 30.70 31.10 -0.43 10,800 75,880 +8
Jul16 151215 31.79 31.83 30.90 31.28 -0.41 7,003 58,620 +109
Aug16 151215 31.59 31.59 30.99 31.32 -0.37 1,077 8,454 -74
Sep16 151215 31.71 31.89 30.99 31.35 -0.34 1,151 7,864 +186
Oct16 151215 31.36 31.53 30.91 31.29 -0.33 580 8,346 +135
Dec16 151215 31.70 31.72 30.91 31.31 -0.30 3,245 28,831 +449
Jan17 151215 31.50 31.53 31.50 31.53 -0.30 59 1,914 +3
Mar17 151215 31.50 31.74 31.50 31.74 -0.30 12 1,617 +5
Total Volume and Open Interest 109,620 423,149 +3,163
Canola(WCE)
Jan16 151215 477.6 477.6 473.9 475.2 -2.3 8,979 46,259 -3,529
Mar16 151215 487.3 487.7 483.3 484.9 -2.4 10,188 105,421 +3,007
May16 151215 495.0 495.0 490.2 491.7 -3.2 2,382 12,721 -895
Jul16 151215 500.0 500.0 495.2 496.8 -3.4 1,377 14,735 -129
Nov16 151215 495.4 496.9 491.4 491.9 -5.3 1,366 11,747 -128
Total Volume and Open Interest 24,323 191,293 -1,670
Corn(CBOT)
Mar16 151215 378.25 379.50 375.75 377.25 -1.75 132,554 713,630 -4,586
May16 151215 383.50 384.50 381.00 382.25 -2.00 27,358 188,471 -289
Jul16 151215 388.25 389.00 385.50 387.25 -1.75 23,508 156,186 -2,104
Sep16 151215 391.50 392.25 389.25 390.75 -1.50 3,524 67,868 +686
Dec16 151215 398.00 399.25 396.25 397.75 -1.25 10,267 129,296 +613
Mar17 151215 407.50 408.50 405.75 407.25 -1.00 389 7,530 +87
May17 151215 414.00 414.00 412.00 413.25 -1.00 116 2,018 +28
Jul17 151215 417.75 419.00 416.75 417.75 -1.25 172 2,509 +51
Sep17 151215 411.50 411.50 411.00 411.50 -2.25 40 1,176 +26
Dec17 151215 410.25 410.50 408.00 409.25 -1.50 138 3,474 +20
Total Volume and Open Interest 200,129 1,273,429 -7,126
Wheat(CBOT)
Mar16 151215 491.00 498.00 486.25 494.25 +0.75 46,576 202,616 -3,633
May16 151215 497.50 504.25 492.75 500.25 +1.00 6,948 49,666 +639
Jul16 151215 501.25 508.50 497.50 504.75 +1.25 6,999 53,823 +359
Sep16 151215 512.50 517.75 507.75 514.50 +1.25 937 10,258 +232
Dec16 151215 526.25 532.00 521.00 527.75 +1.00 1,531 18,880 +289
Mar17 151215 536.25 541.00 536.25 538.25 +1.00 266 2,063 +111
Total Volume and Open Interest 63,308 337,422 -2,056
Wheat(KCBT)
Mar16 151215 487.00 496.75 482.75 492.25 +4.25 11,488 107,466 -1,385
May16 151215 496.25 506.50 493.00 502.00 +3.75 1,744 20,664 +24
Jul16 151215 506.00 516.25 502.75 511.75 +3.50 2,374 41,181 -20
Sep16 151215 517.75 529.50 516.75 525.50 +3.50 268 6,509 +82
Dec16 151215 538.00 547.50 538.00 543.25 +3.00 126 10,791 +31
Mar17 151215 557.00 559.50 555.25 555.25 +3.00 44 587 +20
Total Volume and Open Interest 16,061 187,420 -1,248
Wheat(MGE)
Mar16 151215 509.50 518.25 506.75 512.75 +2.25 5,222 35,872 -1,021
May16 151215 520.00 528.00 517.00 522.50 +2.25 2,550 13,737 +230
Jul16 151215 529.00 537.25 526.75 531.50 +2.00 744 10,357 +156
Sep16 151215 540.00 548.00 538.00 542.50 +2.00 186 4,987 +45
Dec16 151215 556.00 561.75 555.25 558.25 +1.75 156 3,581 +47
Total Volume and Open Interest 8,867 68,645 -542
Oats(CBOT)
Mar16 151215 231.75 231.75 225.00 227.75 -5.00 465 7,013 +120
May16 151215 226.50 229.75 225.50 228.25 -3.00 96 1,028 +75
Jul16 151215 231.75 231.75 229.00 230.75 -2.25 25 325 +23
Sep16 151215 233.25 233.25 233.25 233.25 -0.50 0 7 +0
Total Volume and Open Interest 641 8,395 +163
Rough Rice(CBOT)
Jan16 151215 10.96 11.03 10.86 10.90 -0.09 364 7,598 -46
Mar16 151215 11.24 11.30 11.13 11.17 -0.08 290 4,459 +94
May16 151215 11.47 11.47 11.47 11.47 -0.08 4 2,008 +1
Jul16 151215 11.70 11.73 11.70 11.73 -0.07 0 881 -5
Total Volume and Open Interest 658 15,044 +44
Live Cattle(CME)
Dec15 151215 119.750 121.885 118.300 120.300 +0.765 2,785 6,763 -939
Feb16 151215 123.900 127.300 123.600 125.535 +1.135 21,981 116,231 -1,335
Apr16 151215 125.035 127.785 124.550 126.300 +1.000 11,086 59,475 -175
Jun16 151215 116.950 118.950 116.300 117.750 +0.500 8,753 40,575 +1,619
Aug16 151215 114.000 115.950 113.350 114.885 +0.635 2,238 12,229 +422
Oct16 151215 114.700 116.885 114.450 115.680 +0.430 1,223 7,235 +198
Total Volume and Open Interest 48,824 249,369 -104
Feeder Cattle(CME)
Jan16 151215 146.600 150.400 146.380 148.535 +0.385 4,806 14,141 -336
Mar16 151215 144.985 148.450 144.600 146.830 +0.330 3,549 10,836 +796
Apr16 151215 146.000 149.100 145.500 147.500 +0.200 1,050 3,043 -41
May16 151215 146.630 149.235 145.900 147.700 -0.050 1,051 4,524 -3
Aug16 151215 148.130 151.000 148.080 149.485 -0.300 395 3,099 +19
Sep16 151215 146.685 148.935 146.350 147.485 -0.345 52 205 +4
Oct16 151215 144.850 146.830 144.330 145.485 -0.665 9 144 +2
Total Volume and Open Interest 10,923 36,170 +448
Lean Hogs(CME)
Feb16 151215 59.750 60.130 58.380 58.930 -1.200 17,647 80,351 -1,249
Apr16 151215 64.430 64.930 63.550 64.180 -0.250 6,521 39,799 -385
May16 151215 72.350 72.350 71.730 72.230 +0.130 30 773 +13
Jun16 151215 76.100 76.580 75.500 76.150 +0.050 4,967 23,296 +306
Jul16 151215 76.430 76.850 75.800 76.330 -0.070 1,724 8,020 +395
Aug16 151215 75.885 76.285 75.150 75.535 -0.350 1,571 5,986 +398
Oct16 151215 67.080 67.930 66.400 66.725 -0.910 483 4,517 +124
Dec16 151215 64.500 64.680 63.300 63.430 -1.150 290 3,497 +113
Total Volume and Open Interest 35,819 178,163 -1,117
Class III Milk(CME)
Dec15 151215 14.57 14.58 14.55 14.58 unch 165 4,247 -15
Jan16 151215 13.66 13.70 13.63 13.67 -0.06 335 3,930 +7
Feb16 151215 14.03 14.06 13.96 13.98 -0.03 213 3,297 +87
Mar16 151215 14.43 14.45 14.38 14.40 -0.02 135 2,981 +37
Apr16 151215 14.72 14.74 14.65 14.70 -0.04 92 2,303 +59
May16 151215 15.00 15.02 14.94 14.96 -0.06 197 2,089 +98
Jun16 151215 15.33 15.37 15.26 15.33 -0.05 227 1,897 +169
Jul16 151215 15.82 15.82 15.75 15.79 -0.05 93 1,499 +69
Aug16 151215 16.15 16.15 16.07 16.07 -0.10 36 1,382 +31
Sep16 151215 16.36 16.36 16.29 16.29 -0.07 25 1,352 +9
Oct16 151215 16.31 16.32 16.31 16.31 unch 29 1,254 +11
Nov16 151215 16.25 16.26 16.25 16.26 +0.01 24 1,188 +16
Dec16 151215 16.21 16.22 16.15 16.15 -0.06 22 1,125 +16
Total Volume and Open Interest 1,610 28,880 +611
Cocoa(ICE)
Dec15 151215 3328 3328 3328 3328 -41 2 45 -1
Mar16 151215 3372 3385 3334 3338 -37 14,001 118,539 -2,078
May16 151215 3372 3378 3328 3333 -35 2,712 42,844 -180
Jul16 151215 3365 3369 3322 3327 -34 1,325 21,525 +26
Sep16 151215 3357 3357 3314 3319 -35 1,114 17,701 +429
Dec16 151215 3329 3332 3292 3295 -34 219 11,014 +7
Mar17 151215 3270 3277 3268 3273 -34 150 19,998 +96
Total Volume and Open Interest 19,523 238,458 -1,701
Coffee "C"(ICE)
Dec15 151215 115.65 115.65 115.65 115.65 -1.60 12 36 -5
Mar16 151215 120.35 121.75 118.95 119.90 unch 21,550 88,553 +242
May16 151215 122.80 123.85 121.15 122.10 unch 3,236 32,201 +26
Jul16 151215 124.60 125.85 123.20 124.15 unch 1,650 16,070 +192
Sep16 151215 126.50 127.45 125.20 126.10 +0.05 1,030 9,761 +38
Dec16 151215 129.50 130.00 127.90 128.85 +0.05 841 12,054 +132
Total Volume and Open Interest 28,530 165,303 +715
Orange Juice(ICE)
Jan16 151215 149.70 150.35 146.10 147.00 -2.65 769 7,385 -321
Mar16 151215 149.25 149.50 146.00 146.70 -2.70 666 5,802 +373
May16 151215 147.30 147.30 146.45 146.50 -2.90 22 1,244 +18
Jul16 151215 147.30 147.30 146.45 146.45 -2.95 11 415 +4
Sep16 151215 146.15 146.15 146.15 146.15 -2.95 0 77 +0
Nov16 151215 146.15 146.15 146.15 146.15 -2.95 0 4 +0
Total Volume and Open Interest 1,468 14,930 +74
Sugar #11(ICE)
Mar16 151215 14.59 14.95 14.56 14.59 +0.08 46,830 403,315 -777
May16 151215 14.16 14.56 14.16 14.24 +0.10 16,947 177,607 +2,154
Jul16 151215 14.00 14.27 13.93 13.97 +0.09 11,476 120,052 +893
Oct16 151215 14.01 14.31 13.99 14.02 +0.09 4,537 74,660 -668
Mar17 151215 14.38 14.72 14.38 14.46 +0.09 869 42,891 +309
May17 151215 14.28 14.49 14.23 14.23 +0.08 107 8,642 -12
Jul17 151215 14.04 14.25 13.99 13.99 +0.07 67 9,771 -40
Oct17 151215 14.02 14.22 13.95 13.95 +0.06 60 9,687 -58
Total Volume and Open Interest 80,918 853,917 +1,800
London Cocoa(LCE)
Dec15 151214 2251 2252 2241 2251 -6 5,301 14,638 -3,802
Mar16 151215 2300 2302 2276 2286 -14 14,870 93,381 +1,219
May16 151215 2295 2297 2273 2280 -14 3,938 36,612 -558
Jul16 151215 2290 2291 2267 2275 -13 3,469 36,805 +585
Sep16 151215 2283 2283 2260 2268 -13 1,458 35,567 +70
Dec16 151215 2252 2252 2232 2237 -13 571 23,126 -53
Mar17 151215 2228 2228 2213 2213 -13 232 28,501 -30
Total Volume and Open Interest 31,622 268,245 +213
London Sugar(LCE)
Mar16 151215 404.00 412.00 400.50 401.40 unch 5,236 43,085 -427
May16 151215 402.90 409.00 398.50 399.40 unch 2,153 19,700 +310
Aug16 151215 399.80 406.20 395.70 396.50 -0.70 820 10,349 +107
Oct16 151215 398.10 401.20 393.90 394.60 -0.80 148 5,365 +13
Dec16 151215 400.00 401.20 395.90 396.10 -1.10 38 2,037 -8
Total Volume and Open Interest 8,419 82,667 +3
Cotton(ICE)
Mar16 151215 63.38 64.00 63.03 63.31 -0.07 9,761 142,349 -2,603
May16 151215 64.17 64.68 63.84 64.08 -0.07 2,637 29,531 +452
Jul16 151215 64.77 65.19 64.45 64.71 -0.06 796 13,627 +771
Oct16 151215 64.38 64.38 64.38 64.38 -0.04 0 3 +0
Dec16 151215 64.69 64.99 64.42 64.72 +0.03 278 9,809 +89
Mar17 151215 65.21 65.35 65.11 65.11 unch 30 428 +20
Total Volume and Open Interest 13,516 195,905 -1,271
Lumber(CME)
Jan16 151215 256.7 259.0 254.3 255.9 -1.5 225 2,025 -41
Mar16 151215 257.5 261.6 257.0 258.1 -0.4 153 1,778 +39
May16 151215 262.4 262.4 258.6 259.0 -0.4 8 370 +0
Jul16 151215 262.0 262.0 258.8 260.8 -1.2 0 18 +0
Total Volume and Open Interest 386 4,199 -2
Crude Oil(NYM)
Jan16 151215 36.32 37.88 36.03 37.35 +1.04 505,406 220,602 -41,283
Feb16 151215 37.53 39.13 37.34 38.51 +0.91 228,159 369,082 +25,930
Mar16 151215 38.68 40.18 38.48 39.56 +0.81 142,521 249,170 +14,631
Apr16 151215 39.48 41.01 39.38 40.40 +0.74 52,411 95,727 +4,065
May16 151215 40.29 41.66 40.19 41.12 +0.70 28,029 74,052 +1,927
Jun16 151215 40.81 42.30 40.73 41.72 +0.69 50,155 119,092 +240
Jul16 151215 41.62 42.73 41.40 42.27 +0.69 16,574 38,334 +1,880
Aug16 151215 42.13 43.24 42.13 42.79 +0.68 13,722 31,663 -895
Sep16 151215 42.45 43.73 42.29 43.30 +0.67 19,177 59,915 -1,487
Oct16 151215 42.96 43.99 42.96 43.78 +0.67 2,596 30,759 -25
Nov16 151215 43.60 44.49 43.60 44.26 +0.67 2,401 24,633 -521
Dec16 151215 43.80 45.25 43.74 44.74 +0.66 36,166 161,948 +837
Jan17 151215 44.93 45.10 44.93 45.10 +0.64 1,431 22,172 +342
Feb17 151215 45.46 45.46 45.46 45.46 +0.62 281 9,930 +14
Mar17 151215 46.00 46.00 45.65 45.83 +0.60 551 9,794 -32
Apr17 151215 46.19 46.19 46.19 46.19 +0.58 140 6,069 +36
Total Volume and Open Interest 1,113,602 1,708,393 +7,127
e-miNY Crude Oil(NYM)
Jan16 151215 36.300 37.875 36.025 37.350 +1.050 8,389 4,405 +105
Feb16 151215 37.550 39.100 37.350 38.500 +0.900 1,058 1,628 +237
Mar16 151215 38.750 40.100 38.525 39.550 +0.800 618 473 +251
Apr16 151215 39.500 41.000 39.500 40.400 +0.750 174 182 +33
May16 151215 41.500 41.500 41.125 41.125 +0.700 22 321 -3
Jun16 151215 42.000 42.550 41.725 41.725 +0.700 7 41 +0
Jul16 151215 42.275 42.275 42.275 42.275 +0.700 0 9 +0
Aug16 151215 42.800 42.800 42.800 42.800 +0.700 0 3 +0
Sep16 151215 43.300 43.300 43.300 43.300 +0.675 0 6 +0
Oct16 151215 43.775 43.775 43.775 43.775 +0.675 0 2 +0
Total Volume and Open Interest 10,347 7,453 +693
NY Harbor ULSD(NYM)
Jan16 151215 112.11 119.14 111.24 114.67 +1.90 94,659 60,028 -11,591
Feb16 151215 115.21 122.84 115.21 118.59 +1.83 59,429 69,119 +5,894
Mar16 151215 119.65 126.20 119.24 122.23 +1.65 42,769 57,009 +477
Apr16 151215 122.63 128.53 122.62 124.81 +1.46 22,637 32,777 +116
May16 151215 125.05 131.09 124.84 127.34 +1.32 14,373 26,662 +1,849
Jun16 151215 127.98 133.28 127.58 129.66 +1.20 19,646 30,667 -1,179
Jul16 151215 130.07 135.64 130.07 132.03 +1.09 5,231 9,242 +296
Aug16 151215 133.15 137.79 132.64 134.40 +1.05 2,813 7,889 +493
Sep16 151215 136.91 140.14 135.86 136.68 +1.06 3,475 7,455 +451
Oct16 151215 138.98 141.67 138.36 138.86 +1.09 1,435 4,112 +133
Nov16 151215 141.55 143.72 140.70 140.87 +1.17 1,496 4,277 +276
Dec16 151215 140.95 146.04 140.69 142.86 +1.26 7,336 30,676 +1,071
Jan17 151215 146.60 146.60 144.23 144.98 +1.29 351 3,315 +79
Feb17 151215 146.40 146.59 146.40 146.59 +1.33 103 863 +51
Total Volume and Open Interest 277,120 352,476 -1,260
RBOB Gasoline(NYM)
Jan16 151215 124.16 127.25 122.16 124.44 -1.14 76,941 82,704 -7,183
Feb16 151215 125.10 128.19 123.59 125.71 -1.12 54,657 77,542 +4,165
Mar16 151215 128.97 130.74 126.67 128.47 -1.16 32,239 50,270 +3,365
Apr16 151215 149.57 152.21 148.61 149.97 -1.20 20,138 33,249 -2,045
May16 151215 151.23 153.66 150.18 151.33 -1.24 12,510 27,270 -582
Jun16 151215 151.00 153.35 150.03 151.13 -1.20 9,062 23,582 +1,325
Jul16 151215 149.86 152.00 148.94 149.87 -1.20 3,600 12,258 +116
Aug16 151215 147.76 149.61 147.10 147.89 -1.23 2,787 10,523 -35
Sep16 151215 145.57 147.39 144.65 145.30 -1.22 4,174 15,846 +175
Oct16 151215 130.86 131.57 130.38 130.95 -0.95 1,001 7,118 -40
Total Volume and Open Interest 219,999 371,935 -1,214
e-miNY RBOB Gasoline(NYM)
Jan16 151215 124.40 124.44 124.40 124.40 -1.20 0 1 +0
Feb16 151215 125.70 125.71 125.70 125.70 -1.10      
Mar16 151215 128.50 128.50 128.47 128.50 -1.10      
Apr16 151215 150.00 150.00 149.97 150.00 -1.20      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jan16 151215 1.900 1.905 1.795 1.822 -0.072 168,113 213,654 -29,656
Feb16 151215 1.961 1.969 1.864 1.886 -0.073 71,483 168,043 +15,584
Mar16 151215 2.025 2.026 1.931 1.950 -0.068 65,356 214,523 +15,367
Apr16 151215 2.110 2.114 2.036 2.051 -0.058 42,470 96,248 -3,842
May16 151215 2.176 2.177 2.107 2.119 -0.055 21,851 60,938 +3,512
Jun16 151215 2.217 2.222 2.167 2.179 -0.054 9,261 36,106 +1,641
Jul16 151215 2.290 2.290 2.225 2.237 -0.053 6,651 24,190 -8
Aug16 151215 2.308 2.308 2.254 2.267 -0.054 3,127 22,692 +542
Sep16 151215 2.327 2.327 2.262 2.275 -0.053 9,924 38,040 +3,472
Oct16 151215 2.338 2.338 2.288 2.298 -0.052 17,254 45,602 +355
Nov16 151215 2.404 2.404 2.373 2.382 -0.048 859 13,165 +43
Dec16 151215 2.564 2.565 2.544 2.550 -0.040 1,390 15,910 +345
Jan17 151215 2.670 2.676 2.655 2.663 -0.036 1,806 26,376 -266
Feb17 151215 2.665 2.677 2.662 2.663 -0.035 508 4,993 +283
Mar17 151215 2.637 2.653 2.630 2.637 -0.035 1,119 11,382 +309
Apr17 151215 2.535 2.535 2.503 2.512 -0.032 924 9,847 -401
Total Volume and Open Interest 423,638 1,043,474 +8,776
Brent Crude Oil(ICE)
Jan16 151215 37.89 39.41 37.55 38.45 +0.53 167,311 118,406 -39,484
Feb16 151215 38.10 39.69 37.81 38.73 +0.57 281,105 370,483 -10,799
Mar16 151215 38.76 40.26 38.46 39.33 +0.52 153,668 396,246 +21,780
Apr16 151215 39.69 41.14 39.38 40.23 +0.52 64,928 162,779 +2,461
May16 151215 40.62 42.00 40.34 41.17 +0.53 38,840 104,421 +2,017
Jun16 151215 41.53 42.92 41.26 42.10 +0.54 73,082 156,803 +4,090
Jul16 151215 42.40 43.71 42.11 42.93 +0.53 17,710 59,815 -1,145
Aug16 151215 42.99 44.42 42.89 43.65 +0.51 11,379 45,213 +1,725
Sep16 151215 43.78 45.08 43.53 44.32 +0.50 15,162 50,448 +885
Oct16 151215 44.57 45.50 44.57 44.95 +0.48 2,672 31,926 +121
Nov16 151215 45.68 46.14 45.58 45.58 +0.47 1,237 27,078 +157
Dec16 151215 45.68 46.98 45.44 46.20 +0.46 51,897 200,647 +3,236
Jan17 151215 46.97 46.97 46.76 46.76 +0.45 1,522 26,327 -15
Feb17 151215 47.31 47.31 47.31 47.31 +0.45 1,270 27,764 +334
Total Volume and Open Interest 905,010 2,094,573 -12,413
Gas Oil(ICE)
Jan16 151215 334.50 356.50 331.50 345.75 +14.50 94,837 137,062 -10,825
Feb16 151215 346.25 366.50 343.25 356.50 +13.50 68,602 112,767 +3,836
Mar16 151215 358.00 375.75 355.00 366.50 +12.25 35,812 64,036 +1,017
Apr16 151215 367.75 384.00 364.75 375.25 +11.00 17,889 39,665 -550
May16 151215 376.50 391.25 374.00 383.25 +10.00 16,426 37,121 +1,575
Jun16 151215 383.75 397.50 381.75 390.00 +9.25 30,957 52,323 -1,049
Jul16 151215 390.00 403.75 390.00 396.75 +8.75 9,980 18,178 -68
Aug16 151215 396.25 410.00 396.25 403.00 +8.75 7,700 13,967 +724
Sep16 151215 402.00 415.50 402.00 408.50 +8.25 9,273 17,664 -524
Oct16 151215 408.25 419.75 408.25 415.00 +8.00 3,879 15,794 +509
Total Volume and Open Interest 329,849 691,466 -2,478
Ethanol(CBOT)
Jan16 151215 1.454 1.454 1.435 1.445 -0.011 367 1,443 -287
Feb16 151215 1.456 1.456 1.448 1.455 -0.011 227 1,081 +104
Mar16 151215 1.475 1.475 1.467 1.470 -0.010 7 441 +5
Apr16 151215 1.490 1.492 1.490 1.492 -0.004 3 434 +0
May16 151215 1.500 1.500 1.500 1.500 -0.010 3 155 +0
Jun16 151215 1.495 1.495 1.494 1.494 -0.010 0 217 +0
Jul16 151215 1.489 1.489 1.489 1.489 -0.010 0 54 +0
Aug16 151215 1.484 1.484 1.484 1.484 -0.010 0 56 +0
Total Volume and Open Interest 607 4,043 -178
WTI Crude Oil(ICE)
Jan16 151215 36.27 37.87 36.04 37.35 +1.04 53,948 48,653 -7,061
Feb16 151215 37.48 39.11 37.35 38.51 +0.91 62,290 79,035 +2,557
Mar16 151215 38.61 40.15 38.49 39.56 +0.81 43,776 62,273 +2,325
Apr16 151215 39.50 40.97 39.50 40.40 +0.74 18,673 20,601 +2,421
May16 151215 40.25 41.64 40.25 41.12 +0.70 6,216 8,481 -233
Jun16 151215 40.87 42.14 40.71 41.72 +0.69 9,560 36,820 -344
Jul16 151215 42.25 42.27 42.25 42.27 +0.69 1,294 2,973 +22
Aug16 151215 42.34 42.79 42.34 42.79 +0.68 1,132 6,022 +259
Sep16 151215 43.30 43.30 43.30 43.30 +0.67 1,964 10,441 +409
Oct16 151215 43.78 43.78 43.78 43.78 +0.67 616 3,067 -3
Nov16 151215 44.26 44.26 44.26 44.26 +0.67 720 6,991 -307
Dec16 151215 43.90 44.95 43.90 44.74 +0.66 9,459 50,825 +615
Jan17 151215 45.10 45.10 45.10 45.10 +0.64 190 4,590 +21
Feb17 151215 45.46 45.46 45.46 45.46 +0.62 3 1,630 +3
Mar17 151215 45.83 45.83 45.83 45.83 +0.60 38 3,291 -30
Apr17 151215 46.19 46.19 46.19 46.19 +0.58 1 1,424 +0
Total Volume and Open Interest 212,358 399,329 +537
US Dollar Index(ICE)
Mar16 151215 97.655 98.350 97.225 98.287 +0.635 40,128 71,113 +6,147
Jun16 151215 97.740 98.390 97.335 98.385 +0.635 97 931 +18
Sep16 151215 97.395 98.410 97.395 98.410 +0.635 7 130 +3
Total Volume and Open Interest 55,221 93,210 -1,422
Australian Dollar(CME)
Dec15 151214 71.87 72.60 71.60 72.53 +0.64 97,024 75,811 -9,908
Mar16 151215 72.14 72.50 71.27 71.61 -0.53 82,414 105,507 +7,374
Jun16 151215 71.88 72.18 70.98 71.31 -0.53 0 71 +0
Total Volume and Open Interest 106,179 175,280 +1,230
British Pound(CME)
Dec15 151214 151.99 152.05 151.09 151.44 -0.87 113,814 48,523 -47,390
Mar16 151215 151.78 151.87 150.30 150.44 -0.98 80,269 159,010 +15,778
Jun16 151215 151.50 151.88 150.37 150.47 -0.98 47 364 +10
Total Volume and Open Interest 111,242 200,924 +8,741
Canadian Dollar(CME)
Dec15 151215 72.85 73.14 72.83 72.86 +0.07 34,404 35,460 -10,851
Mar16 151215 72.84 73.14 72.64 72.84 +0.05 85,089 152,953 +19,302
Jun16 151215 72.86 73.02 72.67 72.85 +0.05 213 1,625 +161
Sep16 151215 72.89 73.04 72.89 72.89 +0.04 47 364 +31
Total Volume and Open Interest 119,760 190,619 +8,638
Japanese Yen(CME)
Dec15 151214 82.61 82.89 82.41 82.84 +0.03 163,604 63,150 -40,474
Mar16 151215 82.91 83.14 82.31 82.34 -0.65 171,527 192,257 +14,867
Jun16 151215 83.06 83.34 82.56 82.58 -0.65 60 489 +28
Total Volume and Open Interest 247,677 235,313 -5,838
Swiss Franc(CME)
Dec15 151214 101.58 102.00 101.31 101.97 +0.15 36,394 41,884 -4,954
Mar16 151215 101.94 102.49 101.19 101.40 -0.56 22,153 53,625 +696
Jun16 151215 101.85 102.85 101.67 101.85 -0.56 14 80 +3
Total Volume and Open Interest 36,141 89,130 -5,795
EuroFX(CME)
Dec15 151214 109.69 110.20 109.45 110.20 +0.28 373,583 124,257 -135,542
Mar16 151215 110.27 110.88 109.33 109.46 -0.81 282,255 401,628 +43,678
Jun16 151215 110.52 111.17 109.65 109.76 -0.81 247 2,093 +77
Total Volume and Open Interest 397,776 475,464 -9,915
Mexican Peso(CME)
Dec15 151214 577.13 578.00 572.50 576.75 +1.50 79,346 67,298 -22,982
Jan16 151215 582.75 582.75 582.75 582.75 +7.25 0 2 +0
Total Volume and Open Interest 84,834 202,746 -8,362
Brazilian Real(CME)
Jan16 151215 255.95 260.00 254.55 255.45 -0.95 1,460 15,801 +20
Feb16 151215 254.40 255.35 252.45 253.15 -1.00 0 34 +0
Mar16 151215 251.20 251.75 250.00 250.65 -1.00 44 3,604 +30
Apr16 151215 248.15 248.15 248.15 248.15 -0.85      
Total Volume and Open Interest 1,504 19,847 +50
30-Year T-Bonds(CBOT)
Dec15 151215 156~310 156~310 155~110 156~030 -0~230 3,231 12,673 -753
Mar16 151215 155~190 155~300 153~300 154~230 -0~230 266,571 517,414 +3,903
Jun16 151215 153~130 153~130 153~130 153~130 -0~230 4 5 +4
Total Volume and Open Interest 269,806 530,092 +3,154
10-Year T-Notes(CBOT)
Dec15 151215 127~035 127~060 126~170 126~230 -0~100 14,980 37,394 -4,921
Mar16 151215 126~140 126~190 125~290 126~035 -0~100 1,280,780 2,645,285 -21,636
Jun16 151215 125~185 125~185 125~185 125~185 -0~100 0 47 +0
Total Volume and Open Interest 1,295,760 2,682,726 -26,557
5-Year T-Notes(CBOT)
Dec15 151215 119~096 119~096 119~024 119~044 -0~062 15,642 69,318 -3,350
Mar16 151215 118~272 118~302 118~170 118~200 -0~066 858,717 2,375,919 +27,805
Jun16 151215 118~034 118~034 118~034 118~034 -0~066      
Total Volume and Open Interest 874,359 2,445,237 +24,455
2 Year T-Notes(CBOT)
Dec15 151215 109~006 109~006 108~310 109~000 -0~002 9,888 23,028 -2,684
Mar16 151215 108~264 108~272 108~240 108~254 -0~004 293,061 958,635 +18,312
Jun16 151215 108~180 108~180 108~180 108~180 -0~004 0 1 +0
Total Volume and Open Interest 302,949 981,664 +15,628
Eurodollars(CME)
Mar16 151215 99.350 99.350 99.330 99.340 unch 383,266 1,407,831 +3,026
Jun16 151215 99.200 99.210 99.180 99.190 -0.010 368,623 1,220,126 -23,625
Sep16 151215 99.060 99.065 99.030 99.035 -0.015 309,699 1,125,006 +4,506
Dec16 151215 98.905 98.915 98.870 98.880 -0.020 610,981 1,334,625 -72,136
Mar17 151215 98.770 98.780 98.730 98.740 -0.025 301,922 780,432 +13,137
Jun17 151215 98.630 98.640 98.585 98.595 -0.030 227,961 664,239 -8,716
Sep17 151215 98.500 98.515 98.450 98.465 -0.035 205,772 596,761 -10,029
Dec17 151215 98.380 98.390 98.325 98.340 -0.040 306,497 729,586 -22,214
Mar18 151215 98.275 98.295 98.220 98.235 -0.045 173,932 396,551 -6,034
Jun18 151215 98.185 98.200 98.125 98.135 -0.050 122,672 370,515 +204
Sep18 151215 98.100 98.115 98.035 98.045 -0.055 103,914 358,056 -4,750
Dec18 151215 98.010 98.030 97.945 97.960 -0.055 148,258 334,393 -10,418
Mar19 151215 97.945 97.960 97.875 97.890 -0.055 54,249 198,433 +937
Jun19 151215 97.875 97.890 97.800 97.815 -0.060 47,827 158,491 -1,744
Sep19 151215 97.805 97.825 97.730 97.745 -0.060 44,683 124,801 +179
Dec19 151215 97.730 97.755 97.660 97.675 -0.060 40,412 136,483 +2,158
Mar20 151215 97.675 97.695 97.595 97.615 -0.060 22,323 71,595 +251
Jun20 151215 97.610 97.630 97.535 97.550 -0.060 21,273 51,119 +873
Total Volume and Open Interest 3,866,489 11,286,889 -155,335
Ultra T-Bond(CBOT)
Dec15 151215 159~23 159~23 159~05 159~05 -0~26 1,288 20,500 -397
Mar16 151215 160~13 160~28 158~17 159~08 -0~27 79,391 617,792 +3,764
Jun16 151215 160~08 160~08 160~08 160~08 -0~27      
Total Volume and Open Interest 80,679 638,292 +3,367
30 Day Federal Funds(CBOT)
Dec15 151215 99.777 99.780 99.775 99.777 unch 6,565 95,130 +910
Jan16 151215 99.685 99.685 99.680 99.685 unch 82,407 187,617 +8,535
Feb16 151215 99.660 99.665 99.655 99.660 unch 48,862 140,784 +7,087
Mar16 151215 99.605 99.615 99.600 99.610 unch 11,730 27,256 -108
Apr16 151215 99.560 99.565 99.550 99.560 unch 24,042 78,974 +1,919
May16 151215 99.530 99.535 99.520 99.530 unch 11,210 60,649 +2,935
Total Volume and Open Interest 212,634 731,379 +17,214
3-Mth Euro-Yen(CME)
Mar16 151215 99.685 99.685 99.685 99.685 unch      
Jun16 151215 99.800 99.800 99.800 99.800 unch      
Sep16 151215 99.660 99.660 99.660 99.660 unch      
Dec16 151215 99.990 99.990 99.990 99.990 unch      
Mar17 151215 99.955 99.955 99.955 99.955 unch      
Jun17 151215 99.815 99.815 99.815 99.815 unch      
Sep17 151215 99.675 99.675 99.675 99.675 unch      
Dec17 151215 99.535 99.535 99.535 99.535 unch      
Mar18 151215 99.395 99.395 99.395 99.395 unch      
Jun18 151215 99.255 99.255 99.255 99.255 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar16 151215 99.68 99.68 99.68 99.68 unch      
Jun16 151215 99.80 99.80 99.80 99.80 unch      
Sep16 151215 99.66 99.66 99.66 99.66 unch      
Dec16 151215 99.99 99.99 99.99 99.99 unch 0 4 +0
Mar17 151215 99.96 99.96 99.96 99.96 unch      
Jun17 151215 99.82 99.82 99.82 99.82 unch      
Sep17 151215 99.68 99.68 99.68 99.68 unch      
Dec17 151215 99.54 99.54 99.54 99.54 unch      
Total Volume and Open Interest 0 8 +0
Japanese Gov't Bonds(SGX)
Mar16 151215 148.83 148.90 148.77 148.84 +0.03 1,848 19,339 +4,416
Jun16 151215 148.28 148.28 148.28 148.28 +0.03      
Sep16 151215 147.72 147.72 147.72 147.72 +0.03      
Total Volume and Open Interest 2,830 19,339 -7,980
Euro-Bund(EUREX)
Mar16 151215 158.65 158.71 157.33 157.49 -1.24 462,028 1,134,447 +11,087
Jun16 151215 155.80 155.80 155.02 155.02 -1.23 14 19 +11
Sep16 151215 155.02 155.02 155.02 155.02 -1.23      
Total Volume and Open Interest 462,042 1,134,466 +11,098
Euro-Bobl(EUREX)
Mar16 151215 130.99 131.00 130.59 130.66 -0.37 282,592 935,212 -7,762
Jun16 151215 128.95 128.95 128.95 128.95 -0.44 0 5 +0
Sep16 151215 128.95 128.95 128.95 128.95 -0.44      
Total Volume and Open Interest 282,592 935,217 -7,762
3-Mth Euribor(EUREX)
Dec15 151214 100.130 100.130 100.130 100.130 unch 79 27,306 +6
Mar16 151215 100.160 100.160 100.160 100.160 -0.005 15 5,827 +1
Jun16 151215 100.180 100.185 100.180 100.180 -0.005 806 10,648 +90
Total Volume and Open Interest 2,319 75,275 +280
Long Gilt(LIFFE)
Dec15 151215 118~08 118~08 117~20 117~20 -1~04 2,610 19,767 -545
Mar16 151215 117~20 117~22 116~21 116~23 -1~04 149,880 423,943 +249
Total Volume and Open Interest 152,490 443,710 -296
3-Mth Short Sterling(LIFFE)
Dec15 151215 99.42 99.42 99.41 99.42 unch 28,418 296,528 -7,791
Mar16 151215 99.36 99.36 99.34 99.35 -0.01 24,865 419,869 +53
Jun16 151215 99.28 99.28 99.25 99.26 -0.02 29,746 486,854 -3,555
Sep16 151215 99.19 99.20 99.16 99.16 -0.03 26,963 328,043 +1,191
Dec16 151215 99.07 99.09 99.04 99.05 -0.04 30,700 468,035 -2,720
Mar17 151215 98.97 98.99 98.93 98.94 -0.04 28,407 367,698 -1,357
Total Volume and Open Interest 328,423 3,612,888 -13,057
3-Mth Euribor(LIFFE)
Mar16 151215 100.160 100.165 100.155 100.165 +0.005 49,883 469,057 -2,238
Jun16 151215 100.180 100.190 100.175 100.180 unch 49,999 379,820 -6,010
Sep16 151215 100.190 100.195 100.180 100.185 -0.005 41,229 347,548 -7,558
Total Volume and Open Interest 436,618 3,724,150 -14,878
3-Mth Aus T-Bills(SFE)
Dec15 151210 97.64 97.67 97.58 97.63 -0.03 18,730 55,527 -27,190
Mar16 151215 97.77 97.80 97.76 97.79 +0.01 26,205 239,079 -21,834
Jun16 151215 97.82 97.86 97.80 97.86 +0.03 34,426 222,125 -15,982
Sep16 151215 97.84 97.88 97.82 97.88 +0.03 29,292 149,000 +517
Dec16 151215 97.84 97.88 97.81 97.88 +0.03 13,888 105,708 -6,724
Mar17 151215 97.81 97.85 97.78 97.85 +0.03 9,538 74,443 -161
Jun17 151215 97.77 97.81 97.74 97.81 +0.03 5,276 48,236 -1,576
Sep17 151215 97.73 97.76 97.68 97.76 +0.03 3,071 38,427 +408
Dec17 151215 97.67 97.70 97.62 97.70 +0.02 7,169 19,085 +2,926
Mar18 151215 97.62 97.65 97.58 97.65 +0.03 201 3,838 +180
Total Volume and Open Interest 129,078 905,758 -43,971
10-Year Aus T-Bonds(SFE)
Dec15 151215 97.15 97.19 97.10 97.13 -0.02 367,783 354,315 -352,670
Mar16 151215 97.11 97.15 97.06 97.11 unch 340,882 677,079 +197,661
Total Volume and Open Interest 708,665 1,031,394 -155,009
3-Year Aus T-Bonds(SFE)
Dec15 151215 97.86 97.89 97.61 97.84 -0.03 358,011 391,660 -407,519
Mar16 151215 97.86 97.89 97.82 97.87 +0.01 281,155 653,011 +191,005
Total Volume and Open Interest 639,166 1,044,671 -216,514
Gold(CMX)
Dec15 151215 1064.6 1066.2 1061.8 1062.9 -1.8 410 1,833 -78
Feb16 151215 1059.8 1067.9 1057.4 1061.6 -1.8 152,623 283,570 +344
Apr16 151215 1059.7 1068.0 1058.8 1062.3 -1.8 3,674 36,042 +857
Jun16 151215 1062.6 1068.6 1060.4 1063.0 -1.7 1,805 25,879 +427
Aug16 151215 1062.7 1068.0 1061.9 1063.9 -1.7 250 9,915 -35
Oct16 151215 1065.5 1066.7 1063.0 1064.9 -1.7 124 3,070 +30
Dec16 151215 1065.7 1071.0 1064.2 1066.1 -1.7 743 17,505 +56
Feb17 151215 1067.3 1067.3 1067.3 1067.3 -1.7 4 366 +2
Apr17 151215 1068.6 1068.6 1068.6 1068.6 -1.7 0 677 +0
Jun17 151215 1070.1 1070.1 1070.1 1070.1 -1.6 50 5,185 +24
Aug17 151215 1071.7 1071.7 1071.7 1071.7 -1.6 0 90 +0
Oct17 151215 1073.4 1073.4 1073.4 1073.4 -1.6      
Total Volume and Open Interest 160,209 396,354 +1,619
Silver(CMX)
Dec15 151215 1363.5 1374.0 1363.5 1374.0 +7.4 20 382 +2
Mar16 151215 1365.5 1381.0 1363.5 1377.0 +7.5 53,106 133,598 +3,634
May16 151215 1373.5 1382.0 1369.5 1380.1 +7.5 1,407 11,264 +490
Jul16 151215 1374.0 1385.0 1373.0 1383.2 +7.6 1,521 6,366 -508
Sep16 151215 1386.5 1386.5 1386.5 1386.5 +7.7 564 4,644 +102
Dec16 151215 1382.5 1391.2 1381.5 1391.2 +7.8 665 8,053 +15
Mar17 151215 1396.1 1396.1 1396.1 1396.1 +7.8 0 34 +0
Total Volume and Open Interest 57,872 168,187 +3,762
Platinum(NYMEX)
Jan16 151215 849.5 861.0 847.0 855.8 +5.6 12,804 57,911 -208
Apr16 151215 849.7 860.8 847.8 856.2 +5.8 1,819 17,524 +1,097
Jul16 151215 851.9 859.8 850.6 857.3 +5.5 115 2,396 +106
Oct16 151215 858.3 858.3 858.3 858.3 +5.5 0 15 +0
Total Volume and Open Interest 14,740 77,851 +994
Palladium(NYMEX)
Dec15 151215 557.90 565.95 557.90 565.95 +18.20 0 284 +0
Mar16 151215 545.25 568.80 545.25 566.95 +18.25 2,852 25,254 +32
Jun16 151215 562.80 567.40 562.80 567.40 +18.25 2 140 +0
Total Volume and Open Interest 2,854 25,712 +32
Copper(CMX)
Dec15 151215 209.75 209.75 204.10 205.10 -5.30 633 1,685 -197
Mar16 151215 210.75 211.70 204.50 205.65 -5.50 67,648 132,524 -2,763
May16 151215 211.25 211.95 205.60 206.40 -5.35 3,815 20,607 +689
Jul16 151215 211.30 211.30 206.45 207.05 -5.15 2,264 7,822 -743
Sep16 151215 210.30 210.35 206.90 207.65 -5.05 432 2,767 +144
Total Volume and Open Interest 75,829 175,383 -2,714
E-mini DJIA Index(CBOT)
Dec15 151215 17364 17630 17341 17551 +215 121,330 66,754 -12,314
Mar16 151215 17285 17550 17259 17470 +216 174,443 45,005 +13,078
Jun16 151215 17246 17400 17155 17389 +216 0 20 +0
Sep16 151215 17300 17300 17293 17293 +216 0 57 +0
Total Volume and Open Interest 295,773 111,836 +764
S & P 500(CME)
Dec15 151215 2038.50 2053.00 2038.50 2045.60 +27.20 34,282 81,266 -2,027
Mar16 151215 2016.60 2045.00 2010.50 2037.10 +27.50 23,632 32,960 +12,244
Jun16 151215 2029.70 2034.40 2029.00 2029.70 +27.30 5 3,509 +3
Sep16 151215 2023.70 2028.40 2023.70 2023.70 +27.30 0 1 +0
Total Volume and Open Interest 57,919 117,738 +10,220
S & P 500 E-Mini(Globex)
Dec15 151215 2021.75 2054.00 2019.00 2045.50 +27.00 1,577,785 1,775,539 -384,892
Mar16 151215 2013.00 2045.75 2010.00 2037.00 +27.50 2,345,329 1,264,033 +476,209
Jun16 151215 2006.00 2038.00 2003.25 2029.75 +27.25 567 6,942 -5
Sep16 151215 2003.50 2031.50 1998.00 2023.75 +27.25 105 191 -16
Total Volume and Open Interest 3,923,791 3,046,715 +91,294
NASDAQ 100 E-Mini(Globex)
Dec15 151215 4571.50 4639.00 4566.80 4606.00 +39.50 226,524 188,838 -67,389
Mar16 151215 4565.80 4633.00 4560.50 4601.00 +40.50 321,094 156,886 +74,401
Jun16 151215 4585.00 4618.50 4583.30 4594.80 +40.50 9 249 +6
Total Volume and Open Interest 547,627 346,050 +7,018
S&P Midcap 400(CME) e-Mini
Dec15 151215 1381.40 1399.90 1377.40 1397.00 +19.10 30,178 61,577 -13,732
Mar16 151215 1375.10 1395.00 1372.40 1392.20 +19.10 46,436 40,700 +21,226
Jun16 151215 1384.10 1384.10 1384.10 1384.10 +19.10      
Total Volume and Open Interest 76,614 102,292 +7,494
Volatility Index(CBOE)
Dec15 151215 22.45 22.60 20.25 20.63 -1.80 174,524 67,949 -16,076
Jan16 151215 20.40 20.50 18.85 18.88 -1.55 159,684 130,987 +8,482
Feb16 151215 20.40 20.55 19.25 19.28 -1.17 38,945 32,890 -471
Mar16 151215 20.35 20.45 19.37 19.38 -1.05 15,137 18,751 +420
Total Volume and Open Interest 412,880    
Russell 2000(ICE)
Dec15 151215 1114.20 1134.10 1112.00 1133.70 +21.10 128,363 222,967 -64,914
Mar16 151215 1109.80 1129.00 1107.00 1128.70 +21.10 182,858 170,328 +68,096
Jun16 151215 1120.10 1125.00 1120.10 1125.00 +21.10      
Total Volume and Open Interest 311,221 393,296 +3,182
Nikkei 225(CME)
Mar16 151215 18845 19005 18565 18915 +95 14,827 46,947 -344
Jun16 151215 18760 18910 18645 18875 +100 0 1 +0
Total Volume and Open Interest 14,827 46,948 -344
Nikkei 225(SGX)
Mar16 151215 18895 18955 18505 18585 -275 85,064 179,767 +8,181
Jun16 151215 18645 18645 18470 18470 -275 0 237 +0
Sep16 151215 18450 18450 18450 18450 -275 0 4 +0
Total Volume and Open Interest 85,103 190,262 +8,174
CAC 40(EURONEXT)
Dec15 151215 4526.5 4630.0 4517.0 4613.5 +141.0 136,345 271,446 +5,093
Jan16 151215 4520.0 4623.0 4510.5 4607.5 +140.5 12,641 17,508 +9,835
Feb16 151215 4562.0 4618.5 4562.0 4603.5 +143.0 0 2 +0
Total Volume and Open Interest 149,566 294,264 +15,166
Hang Seng Index(HKFE)
Dec15 151215 21288 21409 21101 21331 +21 112,298 96,957 +1,167
Jan16 151215 21250 21422 21128 21345 +19 741 2,780 +315
Total Volume and Open Interest 113,235 104,234 +1,478
DAX(EUREX)
Dec15 151215 10262.0 10489.0 10224.0 10453.0 +308.5 146,937 122,515 -6,085
Mar16 151215 10266.0 10491.0 10225.5 10455.0 +309.5 20,370 55,707 +13,051
Jun16 151215 10290.0 10522.0 10290.0 10491.0 +308.5 103 2,336 +32
Total Volume and Open Interest 167,410 180,558 +6,998
FT-SE 100(EURONEXT)
Dec15 151215 5948.00 6037.50 5915.00 6023.00 +148.00 245,313 472,407 -44,074
Mar16 151215 5899.00 5988.50 5866.00 5973.50 +147.50 106,047 131,428 +54,347
Jun16 151215 5910.00 5921.50 5908.00 5921.50 +147.50 1 2,900 +0
Total Volume and Open Interest 351,361 606,735 +10,273
SPI 200(SFE)
Dec15 151215 4924.0 4972.0 4865.0 4904.0 -17.0 36,228 245,608 -7,960
Mar16 151215 4867.0 4923.0 4815.0 4855.0 -16.0 5,676 13,310 +3,129
Jun16 151215 4844.0 4844.0 4844.0 4844.0 -16.0 0 1,424 +0
Total Volume and Open Interest 42,098 261,742 -4,715
FTSE MIB(ISE)
Dec15 151215 20665.00 21255.00 20650.00 21209.00 +636.00 47,701 66,904 -1,085
Mar16 151215 20645.00 21265.00 20645.00 21216.00 +636.00 8,643 14,789 +6,803
Jun16 151215 20794.00 20794.00 20794.00 20794.00 +624.00      
Total Volume and Open Interest 56,344 81,693 +5,718
KOSPI 200(KFE)
Mar16 151215 237.65 238.05 236.85 236.85 +0.55 112,323 91,943 +3,794
Jun16 151215 237.35 238.15 236.35 237.70 +0.60 151 815 +24
Sep16 151215 250.00 250.00 238.55 238.55 +1.55 0 223 +0
Total Volume and Open Interest 112,474 94,190 +3,818
GSCI(CME)
Jan16 151215 314.15 318.00 312.20 314.10 +1.00 1,927 12,369 +1,799
Feb16 151215 319.10 320.00 319.10 319.10 +1.00      
Mar16 151215 326.30 326.30 321.30 326.30        
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