Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri December 18, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan16 151218 876.00 893.50 873.25 892.25 +15.25 138,449 147,480 -8,920
Mar16 151218 877.75 894.50 873.50 892.75 +15.00 114,126 260,363 +6,365
May16 151218 882.25 899.00 878.75 898.00 +14.50 29,534 100,382 +1,247
Jul16 151218 888.75 905.50 885.75 904.50 +14.25 16,653 91,684 +1,314
Aug16 151218 891.25 907.00 890.00 907.00 +14.25 1,210 11,585 +88
Sep16 151218 889.75 905.75 888.50 905.50 +13.75 893 2,915 +296
Nov16 151218 892.50 907.75 890.25 907.25 +13.25 7,056 76,363 +1,997
Jan17 151218 895.25 912.00 895.25 911.75 +13.25 292 742 -45
Mar17 151218 902.00 914.00 902.00 914.00 +12.75 481 1,225 +201
May17 151218 905.00 916.00 905.00 916.00 +10.75 140 677 +34
Jul17 151218 911.00 921.75 911.00 921.75 +10.75 97 988 +40
Aug17 151218 919.50 919.50 919.50 919.50 +11.25 0 42 +0
Sep17 151218 914.25 914.25 914.25 914.25 +11.25 0 24 +0
Nov17 151218 902.00 912.25 902.00 912.25 +10.25 55 1,142 +17
Total Volume and Open Interest 308,986 695,626 +2,634
Soybean Meal(CBOT)
Jan16 151218 275.60 282.90 275.10 281.00 +5.10 43,802 70,076 -6,712
Mar16 151218 277.50 284.60 276.80 282.60 +5.00 35,648 152,020 +1,833
May16 151218 279.90 286.70 279.10 284.80 +4.80 11,371 70,140 +1,053
Jul16 151218 282.70 289.40 281.90 287.50 +4.60 10,456 53,221 +2,230
Aug16 151218 283.80 290.60 283.80 288.60 +4.50 2,929 15,539 +476
Sep16 151218 284.90 291.30 284.90 289.60 +4.30 2,907 13,294 +501
Oct16 151218 285.70 291.10 285.70 289.60 +4.20 1,127 10,323 +54
Dec16 151218 286.10 292.00 285.70 290.70 +4.10 3,010 32,596 +745
Jan17 151218 288.50 291.80 288.50 291.80 +4.00 36 1,639 -7
Mar17 151218 290.40 294.60 290.40 293.20 +3.90 31 1,885 +3
Total Volume and Open Interest 111,318 422,542 +177
Soybean Oil(CBOT)
Jan16 151218 30.11 30.60 30.00 30.53 +0.46 65,477 69,531 -5,288
Mar16 151218 30.32 30.85 30.19 30.79 +0.48 59,768 150,709 +1,734
May16 151218 30.53 31.06 30.45 31.01 +0.48 20,402 79,726 +59
Jul16 151218 30.72 31.25 30.66 31.22 +0.47 11,244 56,973 -1,171
Aug16 151218 30.80 31.29 30.75 31.26 +0.45 1,216 8,486 -61
Sep16 151218 30.79 31.31 30.79 31.28 +0.43 1,632 7,904 +10
Oct16 151218 31.02 31.31 30.98 31.25 +0.40 586 8,780 +135
Dec16 151218 30.84 31.40 30.84 31.33 +0.41 3,589 29,905 +192
Jan17 151218 31.57 31.62 31.43 31.57 +0.41 179 1,914 +6
Mar17 151218 31.77 31.80 31.76 31.76 +0.39 61 1,660 +10
Total Volume and Open Interest 164,350 417,922 -4,324
Canola(WCE)
Jan16 151218 470.6 477.5 470.3 474.8 +3.8 7,270 31,889 -4,250
Mar16 151218 480.6 487.0 479.8 484.4 +3.8 12,338 114,485 +2,866
May16 151218 489.7 494.0 489.7 491.3 +3.9 2,591 13,369 +291
Jul16 151218 494.5 498.6 494.5 496.3 +3.9 2,597 15,959 +817
Nov16 151218 489.0 491.7 489.0 490.1 +3.3 1,075 12,734 +145
Total Volume and Open Interest 25,898 189,028 -126
Corn(CBOT)
Mar16 151218 374.25 379.50 372.75 374.50 +0.25 159,022 696,603 +754
May16 151218 380.00 385.25 378.50 380.50 +0.25 22,548 197,512 +3,703
Jul16 151218 386.00 391.00 384.50 386.25 +0.50 19,245 156,304 +245
Sep16 151218 389.75 394.25 388.25 389.75 unch 4,097 69,173 +386
Dec16 151218 396.50 401.50 395.00 397.00 +0.50 16,025 133,686 +2,127
Mar17 151218 406.00 411.00 405.50 406.25 unch 861 8,007 +283
May17 151218 413.75 415.75 412.00 412.25 +0.25 53 2,079 +8
Jul17 151218 416.50 420.00 415.50 416.50 +0.25 138 2,632 +15
Sep17 151218 410.25 410.25 410.25 410.25 -0.25 14 1,275 +1
Dec17 151218 408.50 412.00 405.00 408.00 -1.00 170 3,603 +89
Total Volume and Open Interest 222,217 1,271,370 +7,652
Wheat(CBOT)
Mar16 151218 486.00 499.00 481.00 486.75 +2.75 56,697 196,406 -471
May16 151218 488.50 505.25 487.75 493.00 +2.00 12,060 50,276 -175
Jul16 151218 498.25 510.25 494.00 499.00 +1.75 9,329 54,130 +991
Sep16 151218 505.25 519.50 503.75 508.50 +1.25 557 10,429 +182
Dec16 151218 520.75 533.75 517.50 523.25 +2.00 1,049 19,843 +234
Mar17 151218 539.50 545.00 534.75 534.75 +1.75 102 2,109 +30
Total Volume and Open Interest 79,794 333,297 +791
Wheat(KCBT)
Mar16 151218 481.50 495.75 477.50 482.25 +1.75 14,018 101,399 -1,582
May16 151218 491.50 505.75 488.00 492.25 +1.25 2,780 20,584 +97
Jul16 151218 502.00 515.50 498.25 503.00 +1.25 3,600 40,828 +64
Sep16 151218 516.75 528.75 515.25 516.25 +0.50 570 6,724 +63
Dec16 151218 532.00 547.00 531.50 535.25 +1.00 641 11,195 +216
Mar17 151218 552.00 560.00 548.00 549.00 +1.50 20 628 +16
Total Volume and Open Interest 21,640 181,533 -1,120
Wheat(MGE)
Mar16 151218 507.50 518.25 503.25 506.25 -1.75 4,449 34,442 -420
May16 151218 518.00 527.25 513.00 516.00 -1.50 1,087 13,942 +23
Jul16 151218 527.50 536.75 523.00 525.50 -1.75 546 10,469 -18
Sep16 151218 538.25 546.50 535.50 536.75 -1.50 126 5,065 +13
Dec16 151218 552.50 563.00 551.25 552.00 -2.50 199 3,750 +122
Total Volume and Open Interest 6,478 67,810 -252
Oats(CBOT)
Mar16 151218 228.50 234.75 226.25 226.50 -1.50 706 7,141 +325
May16 151218 230.00 230.75 226.50 228.25 -1.50 157 1,337 +124
Jul16 151218 231.00 231.00 231.00 231.00 -1.25 19 430 +4
Sep16 151218 235.00 235.00 235.00 235.00 -1.25 0 7 +0
Total Volume and Open Interest 882 8,957 +453
Rough Rice(CBOT)
Jan16 151218 11.09 11.18 10.95 11.08 -0.03 857 6,731 -320
Mar16 151218 11.35 11.44 11.22 11.35 -0.03 873 5,486 +444
May16 151218 11.67 11.67 11.65 11.65 -0.02 333 2,409 +209
Jul16 151218 11.93 11.93 11.91 11.91 -0.03 20 918 +10
Total Volume and Open Interest 2,088 15,635 +338
Live Cattle(CME)
Dec15 151218 119.050 120.150 119.050 120.150 +3.000 2,011 4,356 -861
Feb16 151218 124.900 125.535 124.750 125.535 +3.000 16,396 114,407 -174
Apr16 151218 126.000 127.180 125.980 127.180 +3.000 6,400 60,139 +573
Jun16 151218 118.230 119.730 118.135 119.730 +3.000 4,785 42,663 +772
Aug16 151218 115.180 116.800 115.035 116.800 +3.000 1,481 13,270 +557
Oct16 151218 116.100 117.850 116.100 117.850 +3.000 750 8,030 +123
Total Volume and Open Interest 32,308 250,036 +1,100
Feeder Cattle(CME)
Jan16 151218 145.535 148.750 145.535 148.750 +4.500 2,979 13,160 -13
Mar16 151218 144.580 147.950 144.450 147.950 +4.500 2,405 11,242 +184
Apr16 151218 145.630 148.685 145.630 148.685 +4.500 736 3,087 +69
May16 151218 145.650 149.435 145.650 149.435 +4.500 651 4,636 +23
Aug16 151218 148.400 151.700 148.400 151.700 +4.500 314 3,253 +24
Sep16 151218 149.985 150.080 149.850 150.080 +4.500 53 221 +10
Oct16 151218 147.880 147.950 147.880 147.950 +4.500 30 158 +13
Total Volume and Open Interest 7,216 35,954 +314
Lean Hogs(CME)
Feb16 151218 56.100 58.300 56.100 56.630 +0.845 11,192 78,058 -869
Apr16 151218 61.700 63.500 61.650 62.050 +0.515 5,064 39,873 -14
May16 151218 71.000 71.650 70.580 70.785 +0.235 250 823 -8
Jun16 151218 74.930 76.285 74.680 75.050 +0.100 4,616 23,182 -91
Jul16 151218 75.330 76.480 75.285 75.600 +0.250 806 8,385 +148
Aug16 151218 74.800 75.580 74.635 75.035 +0.400 941 6,249 +147
Oct16 151218 64.800 65.680 64.500 64.700 -0.100 250 4,862 +61
Dec16 151218 61.450 61.900 61.000 61.100 -0.080 102 3,495 -14
Total Volume and Open Interest 23,229 165,071 -640
Class III Milk(CME)
Dec15 151218 14.49 14.53 14.46 14.52 +0.01 105 4,288 +65
Jan16 151218 13.59 13.67 13.50 13.59 -0.08 242 4,110 +92
Feb16 151218 13.83 13.86 13.66 13.75 -0.17 200 3,424 +97
Mar16 151218 14.29 14.30 14.13 14.22 -0.18 90 3,042 +51
Apr16 151218 14.60 14.72 14.55 14.64 -0.03 55 2,410 +43
May16 151218 14.95 15.03 14.91 14.95 -0.05 66 2,205 +44
Jun16 151218 15.35 15.35 15.29 15.35 -0.01 31 2,051 +26
Jul16 151218 15.80 15.85 15.79 15.85 -0.01 9 1,565 +5
Aug16 151218 16.15 16.16 16.14 16.14 -0.04 21 1,453 +16
Sep16 151218 16.34 16.37 16.34 16.36 unch 9 1,398 +9
Oct16 151218 16.34 16.38 16.34 16.36 -0.04 8 1,304 +8
Nov16 151218 16.21 16.25 16.20 16.25 -0.03 5 1,207 +4
Dec16 151218 16.17 16.17 16.16 16.17 -0.04 6 1,168 +6
Total Volume and Open Interest 850 29,977 +469
Cocoa(ICE)
Mar16 151218 3267 3271 3229 3252 -1 15,961 113,501 -4,229
May16 151218 3264 3265 3225 3247 -2 3,947 43,665 +1,299
Jul16 151218 3253 3258 3219 3242 -1 1,902 21,755 +224
Sep16 151218 3251 3251 3213 3236 unch 630 17,786 +70
Dec16 151218 3230 3230 3196 3216 +2 424 11,138 +92
Mar17 151218 3213 3213 3179 3198 +1 235 19,945 -136
May17 151218 3192 3192 3192 3192 +2 10 1,548 -8
Total Volume and Open Interest 23,114 234,571 -2,691
Coffee "C"(ICE)
Dec15 151218 118.45 118.45 118.45 118.45 +0.65 4 23 -12
Mar16 151218 118.80 120.40 118.30 119.00 +0.70 12,688 89,521 -78
May16 151218 121.15 122.55 120.60 121.30 +0.75 2,881 31,644 +5
Jul16 151218 123.25 124.70 122.80 123.40 +0.75 1,399 17,026 +37
Sep16 151218 125.55 126.45 124.75 125.35 +0.75 708 9,870 +60
Dec16 151218 127.50 129.35 127.50 128.15 +0.70 474 12,259 -71
Total Volume and Open Interest 18,694 166,915 +2
Orange Juice(ICE)
Jan16 151218 144.15 144.80 143.50 143.90 -0.65 1,201 5,624 -1,016
Mar16 151218 143.70 144.60 143.50 143.80 -0.50 1,290 7,463 +867
May16 151218 144.30 144.30 143.55 143.55 -0.55 26 1,244 -19
Jul16 151218 143.60 143.60 143.60 143.60 -0.45 27 468 +20
Sep16 151218 144.40 144.40 144.40 144.40 -0.45 1 88 +1
Nov16 151218 144.40 144.40 144.40 144.40 -0.45 0 4 +0
Total Volume and Open Interest 2,545 14,894 -147
Sugar #11(ICE)
Mar16 151218 14.73 15.25 14.60 15.10 +0.40 58,987 384,192 -5,009
May16 151218 14.40 14.82 14.30 14.71 +0.32 21,938 182,669 +4,318
Jul16 151218 14.13 14.50 14.06 14.41 +0.27 10,676 127,763 +2,005
Oct16 151218 14.18 14.55 14.13 14.44 +0.25 2,962 74,571 +306
Mar17 151218 14.62 14.98 14.58 14.85 +0.23 1,032 43,313 +175
May17 151218 14.35 14.74 14.35 14.60 +0.22 311 8,433 -52
Jul17 151218 14.10 14.49 14.10 14.32 +0.19 248 9,815 +61
Oct17 151218 14.05 14.41 14.05 14.24 +0.16 124 9,812 +13
Total Volume and Open Interest 96,363 847,881 +1,816
London Cocoa(LCE)
Mar16 151218 2262 2269 2246 2257 -4 10,109 92,748 +710
May16 151218 2262 2262 2242 2253 -3 3,673 35,235 -83
Jul16 151218 2257 2257 2238 2249 -2 2,747 39,040 +1,272
Sep16 151218 2246 2247 2230 2241 -2 1,457 35,733 -8
Dec16 151218 2216 2216 2200 2211 -2 250 23,377 +68
Mar17 151218 2192 2192 2175 2187 -2 106 28,483 -40
May17 151218 2183 2183 2183 2183 -2 20 536 +18
Total Volume and Open Interest 18,362 255,267 +1,937
London Sugar(LCE)
Mar16 151218 406.70 416.20 404.30 413.70 +7.50 3,140 42,562 +183
May16 151218 404.20 414.30 402.80 412.10 +7.30 1,019 19,611 -20
Aug16 151218 400.80 408.20 400.10 408.10 +6.70 445 10,120 -87
Oct16 151218 398.90 406.00 398.40 405.90 +6.50 186 5,412 -99
Dec16 151218 402.10 407.60 402.10 407.10 +6.00 45 2,080 +18
Total Volume and Open Interest 4,846 81,947 -4
Cotton(ICE)
Mar16 151218 62.99 63.93 62.95 63.69 +0.70 10,996 135,738 -1,653
May16 151218 63.74 64.66 63.74 64.46 +0.67 2,233 30,380 +449
Jul16 151218 64.48 65.23 64.41 65.09 +0.65 566 14,094 +173
Oct16 151218 64.74 64.74 64.74 64.74 +0.59 0 3 +0
Dec16 151218 64.58 65.15 64.55 64.96 +0.37 308 10,271 +180
Mar17 151218 65.26 65.26 65.26 65.26 +0.37 3 430 -3
Total Volume and Open Interest 14,106 191,075 -854
Lumber(CME)
Jan16 151218 263.2 268.7 262.9 267.4 +7.4 289 1,695 -52
Mar16 151218 262.8 268.3 262.8 266.4 +5.5 161 1,994 +67
May16 151218 263.9 267.2 263.9 266.3 +4.4 5 386 +4
Jul16 151218 266.0 266.0 266.0 266.0 +4.0 0 23 +0
Total Volume and Open Interest 455 4,106 +19
Crude Oil(NYM)
Jan16 151218 34.87 35.57 34.29 34.73 -0.22 402,967 85,022 -47,114
Feb16 151218 36.15 36.94 35.68 36.06 -0.21 300,698 419,269 +14,845
Mar16 151218 37.32 38.08 36.91 37.21 -0.25 127,201 260,862 +2,591
Apr16 151218 38.17 39.02 37.88 38.16 -0.28 63,776 101,636 +4,393
May16 151218 39.05 39.84 38.72 39.00 -0.30 28,559 76,283 +1,489
Jun16 151218 39.75 40.55 39.44 39.70 -0.32 48,849 129,166 +4,275
Jul16 151218 40.44 41.09 40.10 40.33 -0.33 10,039 40,942 +1,082
Aug16 151218 41.11 41.66 40.76 40.91 -0.34 3,468 31,357 -342
Sep16 151218 41.80 42.20 41.27 41.46 -0.35 8,745 60,169 -310
Oct16 151218 42.32 42.32 41.97 41.97 -0.36 2,171 30,064 -302
Nov16 151218 42.89 43.05 42.36 42.48 -0.37 1,424 24,000 -45
Dec16 151218 43.16 43.81 42.78 43.00 -0.38 34,432 162,131 +602
Jan17 151218 43.68 43.68 43.41 43.41 -0.38 655 22,443 -4
Feb17 151218 43.81 43.81 43.81 43.81 -0.38 241 9,976 +24
Mar17 151218 44.28 44.28 44.21 44.21 -0.39 983 10,026 +172
Apr17 151218 44.61 44.61 44.61 44.61 -0.39 331 5,993 -114
Total Volume and Open Interest 1,051,720 1,661,207 -17,320
e-miNY Crude Oil(NYM)
Jan16 151218 34.800 35.575 34.300 34.725 -0.225 10,090 3,261 -185
Feb16 151218 36.150 36.925 35.675 36.050 -0.225 2,503 2,201 +504
Mar16 151218 37.250 38.075 36.925 37.200 -0.250 828 661 +213
Apr16 151218 38.300 38.925 38.000 38.150 -0.300 417 145 -24
May16 151218 39.000 39.000 39.000 39.000 -0.300 136 311 -19
Jun16 151218 39.800 39.800 39.425 39.700 -0.325 15 43 +1
Jul16 151218 40.025 40.325 40.025 40.325 -0.325 0 9 +0
Aug16 151218 40.900 40.900 40.900 40.900 -0.350 0 3 +0
Sep16 151218 41.450 41.450 41.450 41.450 -0.350 0 6 +0
Oct16 151218 41.975 41.975 41.975 41.975 -0.350 0 2 +0
Total Volume and Open Interest 13,995 7,075 +492
NY Harbor ULSD(NYM)
Jan16 151218 110.65 114.48 109.11 110.71 +0.18 71,473 49,821 -2,099
Feb16 151218 113.96 117.47 112.35 113.83 -0.14 46,932 77,293 +3,273
Mar16 151218 117.28 120.26 115.41 116.70 -0.45 32,063 58,311 +262
Apr16 151218 119.65 122.34 117.73 118.94 -0.56 20,998 33,049 +1,369
May16 151218 122.34 124.68 120.64 121.45 -0.59 12,019 25,021 -1,099
Jun16 151218 124.14 126.88 122.68 123.85 -0.59 11,821 31,802 -75
Jul16 151218 127.10 128.81 125.34 126.29 -0.59 3,405 8,511 -483
Aug16 151218 129.66 131.35 127.64 128.58 -0.62 1,895 8,186 +386
Sep16 151218 131.21 133.64 129.84 130.75 -0.66 1,559 7,548 -25
Oct16 151218 134.37 135.87 132.58 132.88 -0.73 1,172 4,143 -76
Nov16 151218 136.28 137.52 134.37 134.90 -0.77 1,065 4,414 +36
Dec16 151218 138.39 140.00 135.94 136.93 -0.77 4,133 29,854 +16
Jan17 151218 140.34 141.58 139.15 139.15 -0.76 224 3,801 -44
Feb17 151218 140.80 140.91 140.80 140.91 -0.76 131 1,100 +48
Total Volume and Open Interest 209,918 352,190 +1,744
RBOB Gasoline(NYM)
Jan16 151218 126.78 129.49 124.82 127.46 +1.30 58,013 67,438 -4,429
Feb16 151218 126.50 129.08 124.75 127.00 +0.76 44,961 87,111 +5,718
Mar16 151218 128.50 130.76 126.80 128.76 +0.45 19,783 51,094 +138
Apr16 151218 149.23 151.00 147.43 149.23 +0.04 14,707 34,530 +65
May16 151218 151.02 152.09 148.67 150.38 -0.02 8,414 28,556 +352
Jun16 151218 150.27 151.67 148.26 149.90 -0.15 8,098 26,234 +205
Jul16 151218 148.76 150.16 146.84 148.39 -0.24 3,239 13,240 +139
Aug16 151218 146.52 147.86 144.75 146.13 -0.35 1,553 11,146 +207
Sep16 151218 142.96 144.77 141.95 143.24 -0.44 1,661 16,782 -213
Oct16 151218 129.50 129.85 127.88 128.32 -0.84 536 7,128 -31
Total Volume and Open Interest 163,798 376,493 +2,955
e-miNY RBOB Gasoline(NYM)
Jan16 151218 127.50 127.50 127.46 127.50 +1.30 1 0 -1
Feb16 151218 127.00 127.00 127.00 127.00 +0.80      
Mar16 151218 128.80 128.80 128.76 128.80 +0.50      
Apr16 151218 149.20 149.23 149.20 149.20 unch      
Total Volume and Open Interest 1    
Natural Gas(NYM)
Jan16 151218 1.738 1.805 1.684 1.767 +0.012 157,968 148,092 -20,590
Feb16 151218 1.864 1.910 1.802 1.869 -0.004 93,122 209,034 +9,784
Mar16 151218 1.965 2.010 1.910 1.972 unch 63,276 212,823 -3,708
Apr16 151218 2.091 2.120 2.045 2.097 +0.006 45,055 93,968 -230
May16 151218 2.150 2.197 2.149 2.180 +0.009 22,871 60,804 +2,687
Jun16 151218 2.235 2.258 2.185 2.248 +0.010 9,882 38,450 +675
Jul16 151218 2.303 2.325 2.281 2.313 +0.011 10,200 25,618 +454
Aug16 151218 2.311 2.353 2.308 2.343 +0.012 4,675 22,306 -491
Sep16 151218 2.324 2.359 2.323 2.349 +0.010 5,633 39,116 +178
Oct16 151218 2.367 2.382 2.347 2.373 +0.010 14,009 48,882 +1,747
Nov16 151218 2.461 2.468 2.440 2.468 +0.013 1,529 13,604 -171
Dec16 151218 2.637 2.644 2.612 2.643 +0.014 1,288 16,127 +281
Jan17 151218 2.720 2.757 2.720 2.756 +0.014 4,010 27,615 +1,033
Feb17 151218 2.737 2.751 2.734 2.751 +0.014 479 5,182 +187
Mar17 151218 2.711 2.728 2.709 2.724 +0.013 746 11,885 +245
Apr17 151218 2.575 2.585 2.574 2.582 +0.011 855 9,826 -241
Total Volume and Open Interest 437,017 1,027,037 -7,226
Brent Crude Oil(ICE)
Feb16 151218 36.81 37.73 36.41 36.88 -0.18 297,915 374,426 +7,196
Mar16 151218 37.38 38.21 36.92 37.37 -0.25 133,706 415,555 +808
Apr16 151218 38.30 39.07 37.82 38.22 -0.30 61,997 176,675 +3,581
May16 151218 39.27 39.97 38.75 39.12 -0.35 31,452 109,634 +1,981
Jun16 151218 40.17 40.89 39.68 40.04 -0.39 66,692 161,225 +1,153
Jul16 151218 41.12 41.73 40.55 40.89 -0.41 12,384 61,890 +1,065
Aug16 151218 41.81 42.36 41.29 41.62 -0.43 7,707 48,938 +941
Sep16 151218 42.51 43.12 42.00 42.30 -0.44 11,508 50,863 +274
Oct16 151218 43.15 43.68 42.67 42.93 -0.46 3,580 32,783 +828
Nov16 151218 43.42 44.19 43.42 43.56 -0.47 2,426 27,074 -110
Dec16 151218 44.50 45.02 43.93 44.19 -0.48 50,888 202,983 +821
Jan17 151218 45.04 45.04 44.76 44.76 -0.49 2,340 26,293 +67
Feb17 151218 45.33 45.33 45.33 45.33 -0.49 1,807 30,073 +471
Mar17 151218 45.90 45.90 45.90 45.90 -0.49 1,216 25,370 +291
Total Volume and Open Interest 710,146 2,037,179 -29,697
Gas Oil(ICE)
Jan16 151218 332.75 346.00 330.00 343.50 +7.50 74,324 114,358 -3,722
Feb16 151218 341.00 353.75 338.50 351.25 +6.00 65,764 110,783 +942
Mar16 151218 349.75 361.00 346.75 358.75 +5.00 35,895 61,565 -1,277
Apr16 151218 359.50 368.00 354.25 365.75 +4.25 17,353 39,514 -768
May16 151218 367.25 375.25 362.00 372.50 +3.50 11,731 38,821 +720
Jun16 151218 374.00 381.25 368.50 378.25 +3.00 21,082 52,895 -1,724
Jul16 151218 380.50 387.00 375.50 384.75 +2.75 4,213 18,451 -191
Aug16 151218 387.50 393.25 382.00 390.75 +2.50 3,103 13,442 +308
Sep16 151218 392.75 398.75 388.50 396.50 +2.25 3,231 17,719 +100
Oct16 151218 400.00 405.00 394.50 403.00 +2.00 2,554 15,576 -32
Total Volume and Open Interest 263,720 677,108 -1,249
Ethanol(CBOT)
Jan16 151218 1.419 1.421 1.396 1.399 -0.008 303 1,086 -82
Feb16 151218 1.440 1.441 1.412 1.414 -0.009 137 1,163 -3
Mar16 151218 1.452 1.455 1.435 1.435 -0.009 24 440 +7
Apr16 151218 1.455 1.455 1.455 1.455 -0.011 86 691 +54
May16 151218 1.492 1.492 1.462 1.462 -0.011 79 189 +22
Jun16 151218 1.491 1.491 1.462 1.462 -0.011 12 215 -2
Jul16 151218 1.461 1.461 1.457 1.460 -0.008 0 54 +0
Aug16 151218 1.455 1.455 1.455 1.455 -0.008 0 56 +0
Total Volume and Open Interest 641 4,056 -4
WTI Crude Oil(ICE)
Jan16 151218 34.71 35.50 34.38 34.73 -0.22 37,679 28,615 -4,413
Feb16 151218 36.00 36.93 35.69 36.06 -0.21 59,306 81,380 +808
Mar16 151218 37.16 38.07 36.94 37.21 -0.25 41,816 77,361 +8,472
Apr16 151218 38.31 38.97 37.94 38.16 -0.28 14,918 21,250 -184
May16 151218 39.19 39.67 38.80 39.00 -0.30 4,670 8,831 +53
Jun16 151218 39.93 40.48 39.52 39.70 -0.32 14,072 41,683 +2,352
Jul16 151218 40.44 40.96 40.15 40.33 -0.33 871 3,231 +0
Aug16 151218 40.80 41.54 40.74 40.91 -0.34 405 6,190 -9
Sep16 151218 41.55 42.09 41.30 41.46 -0.35 932 10,386 -49
Oct16 151218 41.97 41.97 41.97 41.97 -0.36 142 3,016 -14
Nov16 151218 42.48 42.48 42.48 42.48 -0.37 93 6,985 +10
Dec16 151218 43.12 43.69 42.85 43.00 -0.38 10,375 52,829 +557
Jan17 151218 43.41 43.41 43.41 43.41 -0.38 24 4,608 +16
Feb17 151218 43.81 43.81 43.81 43.81 -0.38 3 1,627 -3
Mar17 151218 44.21 44.21 44.21 44.21 -0.39 108 3,069 +0
Apr17 151218 44.61 44.61 44.61 44.61 -0.39 1 1,425 +0
Total Volume and Open Interest 189,089 406,136 +7,944
US Dollar Index(ICE)
Mar16 151218 99.050 99.290 98.665 98.730 -0.590 47,385 70,159 -229
Jun16 151218 99.150 99.375 98.815 98.825 -0.580 179 1,002 +42
Sep16 151218 98.790 98.995 98.790 98.840 -0.600 2 146 -1
Total Volume and Open Interest 47,566 71,307 -188
Australian Dollar(CME)
Mar16 151218 70.86 71.70 70.81 71.58 +0.76 82,500 105,655 -4,687
Jun16 151218 70.71 71.39 70.58 71.29 +0.77 253 268 +107
Sep16 151218 71.01 71.01 71.01 71.01 +0.77 0 29 +0
Total Volume and Open Interest 82,753 105,958 -4,580
British Pound(CME)
Mar16 151218 149.10 149.52 148.88 149.15 +0.26 101,285 168,111 +2,709
Jun16 151218 149.13 149.54 148.97 149.21 +0.27 50 361 -9
Sep16 151218 149.29 149.60 149.29 149.29 +0.27 7 31 +5
Total Volume and Open Interest 101,342 168,550 +2,705
Canadian Dollar(CME)
Mar16 151218 71.79 72.19 71.43 71.81 +0.16 67,863 158,677 +3,891
Jun16 151218 71.83 72.20 71.48 71.83 +0.16 54 1,625 +28
Sep16 151218 71.88 72.11 71.61 71.88 +0.17 3 365 +1
Dec16 151218 71.96 72.09 71.96 71.96 +0.19 2 182 +1
Total Volume and Open Interest 67,922 160,887 +3,921
Japanese Yen(CME)
Mar16 151218 81.78 82.78 80.58 82.67 +1.11 130,065 190,727 -2,831
Jun16 151218 82.04 82.99 81.49 82.90 +1.12 30 468 -4
Sep16 151218 82.41 83.25 81.90 83.20 +1.12 0 120 +0
Total Volume and Open Interest 130,095 191,361 -2,835
Swiss Franc(CME)
Mar16 151218 100.89 101.29 100.64 101.19 +0.54 31,009 52,049 -277
Jun16 151218 101.25 101.72 101.25 101.66 +0.55 0 108 +0
Sep16 151218 102.25 102.25 102.25 102.25 +0.57 0 16 +0
Total Volume and Open Interest 31,009 52,191 -277
EuroFX(CME)
Mar16 151218 108.60 109.00 108.30 108.91 +0.61 291,916 398,251 -3,305
Jun16 151218 108.99 109.30 108.61 109.21 +0.61 615 2,137 -17
Sep16 151218 109.50 109.60 109.03 109.60 +0.61 29 527 +2
Total Volume and Open Interest 292,568 401,523 -3,314
Mexican Peso(CME)
Jan16 151218 586.50 586.50 586.50 586.50 -1.38 2 2 +0
Feb16 151218 584.88 584.88 584.88 584.88 -1.63      
Total Volume and Open Interest 58,686 142,006 -2,445
Brazilian Real(CME)
Jan16 151218 255.00 256.80 248.00 253.00 -2.75 2,985 15,600 -19
Feb16 151218 250.00 254.05 248.25 250.50 -2.85 170 114 +73
Mar16 151218 249.10 252.10 244.70 248.20 -2.80 73 3,672 +33
Apr16 151218 245.60 245.60 245.60 245.60 -2.85      
Total Volume and Open Interest 3,228 19,794 +87
30-Year T-Bonds(CBOT)
Dec15 151218 157~130 158~000 157~100 157~230 +0~150 639 7,903 -282
Mar16 151218 156~000 156~260 155~280 156~120 +0~150 200,168 512,859 -3,355
Jun16 151218 155~000 155~020 155~000 155~020 +0~150 0 5 +0
Total Volume and Open Interest 200,807 520,767 -3,637
10-Year T-Notes(CBOT)
Dec15 151218 126~280 127~075 126~270 127~040 +0~120 15,482 17,205 -7,250
Mar16 151218 126~085 126~210 126~060 126~155 +0~115 1,005,880 2,518,089 -52,991
Jun16 151218 125~305 125~305 125~305 125~305 +0~115 0 67 +0
Total Volume and Open Interest 1,021,362 2,535,361 -60,241
5-Year T-Notes(CBOT)
Dec15 151218 119~040 119~082 119~040 119~054 +0~074 8,231 59,016 -1,628
Mar16 151218 118~166 118~242 118~152 118~210 +0~076 692,915 2,295,279 -33,104
Jun16 151218 118~052 118~052 118~052 118~052 +0~084      
Total Volume and Open Interest 701,146 2,354,295 -34,732
2 Year T-Notes(CBOT)
Dec15 151218 108~290 108~304 108~290 108~304 +0~020 2,070 17,024 -1,066
Mar16 151218 108~220 108~244 108~214 108~234 +0~024 338,843 989,438 +8,116
Jun16 151218 108~160 108~160 108~160 108~160 +0~024 0 1 +0
Total Volume and Open Interest 340,913 1,006,463 +7,050
Eurodollars(CME)
Mar16 151218 99.305 99.310 99.285 99.290 -0.010 414,815 1,346,218 -28,199
Jun16 151218 99.155 99.160 99.145 99.150 unch 358,553 1,193,885 -17,017
Sep16 151218 99.005 99.010 98.985 98.995 +0.005 337,558 1,124,125 -5,283
Dec16 151218 98.835 98.850 98.820 98.835 +0.010 545,905 1,228,203 +12,607
Mar17 151218 98.690 98.710 98.670 98.695 +0.015 366,553 806,545 +13,078
Jun17 151218 98.540 98.565 98.525 98.550 +0.020 254,765 654,175 +2,068
Sep17 151218 98.415 98.435 98.395 98.420 +0.020 194,681 612,394 +4,884
Dec17 151218 98.290 98.315 98.275 98.300 +0.025 325,550 692,589 -9,032
Mar18 151218 98.195 98.220 98.175 98.205 +0.030 159,594 397,504 +5,442
Jun18 151218 98.100 98.135 98.085 98.115 +0.035 130,851 366,896 +436
Sep18 151218 98.015 98.055 98.005 98.030 +0.030 119,451 343,283 -1,507
Dec18 151218 97.935 97.970 97.920 97.950 +0.030 155,196 336,752 -7,865
Mar19 151218 97.870 97.910 97.860 97.885 +0.030 70,066 204,118 +4,715
Jun19 151218 97.805 97.845 97.795 97.820 +0.030 43,353 155,332 -3,852
Sep19 151218 97.750 97.785 97.735 97.755 +0.025 46,644 123,930 +1,366
Dec19 151218 97.680 97.720 97.670 97.690 +0.020 50,526 128,100 -2,178
Mar20 151218 97.630 97.665 97.620 97.640 +0.020 24,247 63,829 -2,308
Jun20 151218 97.575 97.610 97.565 97.585 +0.020 22,159 46,076 -1,639
Total Volume and Open Interest 3,792,818 10,240,782 +7,871
Ultra T-Bond(CBOT)
Dec15 151218 161~11 161~11 161~10 161~10 +0~22 5,047 15,711 -1,992
Mar16 151218 160~29 161~25 160~23 161~14 +0~23 70,797 616,578 -3,167
Jun16 151218 162~14 162~14 162~14 162~14 +0~23      
Total Volume and Open Interest 75,844 632,289 -5,159
30 Day Federal Funds(CBOT)
Dec15 151218 99.757 99.757 99.753 99.757 -0.005 38,332 107,413 +2,889
Jan16 151218 99.655 99.655 99.650 99.655 -0.005 129,617 169,148 -25,155
Feb16 151218 99.640 99.640 99.630 99.640 -0.005 88,967 146,242 +2,622
Mar16 151218 99.585 99.585 99.570 99.580 -0.005 11,438 33,662 +3,688
Apr16 151218 99.530 99.535 99.520 99.525 -0.005 26,458 83,970 +1,411
May16 151218 99.500 99.505 99.490 99.495 -0.005 19,301 64,665 +4,459
Total Volume and Open Interest 355,398 769,130 -661
3-Mth Euro-Yen(CME)
Mar16 151218 99.685 99.685 99.685 99.685 unch      
Jun16 151218 99.800 99.800 99.800 99.800 unch      
Sep16 151218 99.660 99.660 99.660 99.660 unch      
Dec16 151218 99.990 99.990 99.990 99.990 unch      
Mar17 151218 99.955 99.955 99.955 99.955 unch      
Jun17 151218 99.815 99.815 99.815 99.815 unch      
Sep17 151218 99.675 99.675 99.675 99.675 unch      
Dec17 151218 99.535 99.535 99.535 99.535 unch      
Mar18 151218 99.395 99.395 99.395 99.395 unch      
Jun18 151218 99.255 99.255 99.255 99.255 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar16 151217 99.68 99.68 99.68 99.68 unch      
Jun16 151217 99.80 99.80 99.80 99.80 unch      
Sep16 151217 99.66 99.66 99.66 99.66 unch      
Dec16 151217 99.99 99.99 99.99 99.99 unch 0 4 +0
Mar17 151217 99.96 99.96 99.96 99.96 unch      
Jun17 151217 99.82 99.82 99.82 99.82 unch      
Sep17 151217 99.68 99.68 99.68 99.68 unch      
Dec17 151217 99.54 99.54 99.54 99.54 unch      
Total Volume and Open Interest 0 4 +0
Japanese Gov't Bonds(SGX)
Mar16 151217 148.83 148.92 148.74 148.89 +0.06 1,219 19,190 -250
Jun16 151217 148.33 148.33 148.33 148.33 +0.06      
Sep16 151217 147.77 147.77 147.77 147.77 +0.06      
Total Volume and Open Interest 1,219 19,190 -250
Euro-Bund(EUREX)
Mar16 151218 158.58 159.20 158.50 159.01 +0.68 465,955 1,113,580 -13,208
Jun16 151218 156.09 156.61 156.09 156.52 +0.66 11 454 +10
Sep16 151218 156.52 156.52 156.52 156.52 +0.66      
Total Volume and Open Interest 465,966 1,114,034 -13,198
Euro-Bobl(EUREX)
Mar16 151218 130.91 131.07 130.89 131.02 +0.17 309,734 912,049 -7,897
Jun16 151218 129.31 129.31 129.31 129.31 +0.17 0 5 +0
Sep16 151218 129.31 129.31 129.31 129.31 +0.17      
Total Volume and Open Interest 309,734 912,054 -7,897
3-Mth Euribor(EUREX)
Dec15 151214 100.130 100.130 100.130 100.130 unch 79 27,306 +6
Mar16 151218 100.170 100.170 100.165 100.165 unch 36 5,936 -25
Jun16 151218 100.190 100.190 100.190 100.190 +0.005 0 10,762 +0
Total Volume and Open Interest 596 70,926 +206
Long Gilt(LIFFE)
Dec15 151218 118~30 118~30 118~22 118~22 +0~04 1,509 18,842 -475
Mar16 151218 117~28 118~05 117~20 117~25 +0~04 134,482 400,876 -4,719
Total Volume and Open Interest 135,991 419,718 -5,194
3-Mth Short Sterling(LIFFE)
Mar16 151218 99.36 99.38 99.35 99.37 +0.01 81,873 408,305 -6,098
Jun16 151218 99.27 99.29 99.27 99.28 +0.01 103,939 489,881 -5,044
Sep16 151218 99.17 99.19 99.17 99.18 +0.01 79,471 347,722 +12,894
Dec16 151218 99.06 99.08 99.06 99.07 +0.01 68,101 423,740 -35,836
Mar17 151218 98.95 98.97 98.94 98.95 +0.01 48,302 372,493 -3,400
Jun17 151218 98.82 98.86 98.82 98.83 +0.01 46,236 297,396 -1,258
Total Volume and Open Interest 639,969 3,281,633 -353,551
3-Mth Euribor(LIFFE)
Mar16 151218 100.160 100.175 100.160 100.165 unch 83,386 446,357 -11,853
Jun16 151218 100.185 100.195 100.180 100.190 +0.005 41,968 387,722 -7,350
Sep16 151218 100.195 100.210 100.190 100.200 +0.005 56,927 361,803 -16
Total Volume and Open Interest 613,208 3,320,064 -31,132
3-Mth Aus T-Bills(SFE)
Mar16 151218 97.77 97.79 97.76 97.79 +0.01 14,916 234,715 -672
Jun16 151218 97.83 97.86 97.82 97.86 +0.02 17,116 217,042 +803
Sep16 151218 97.87 97.90 97.86 97.90 +0.03 13,088 149,842 +607
Dec16 151218 97.87 97.91 97.86 97.90 +0.03 9,393 109,557 +2,048
Mar17 151218 97.83 97.89 97.82 97.88 +0.04 6,234 77,726 +1,373
Jun17 151218 97.79 97.85 97.79 97.85 +0.05 7,519 49,724 +610
Sep17 151218 97.74 97.81 97.74 97.80 +0.05 5,707 40,720 -541
Dec17 151218 97.67 97.75 97.67 97.75 +0.06 3,903 19,851 +162
Mar18 151218 97.62 97.69 97.62 97.68 +0.05 1,054 4,662 +493
Jun18 151218 97.54 97.62 97.54 97.61 +0.05 110 5,073 +99
Total Volume and Open Interest 79,040 909,891 +4,982
10-Year Aus T-Bonds(SFE)
Mar16 151218 97.09 97.18 97.07 97.17 +0.08 105,848 752,098 +19,582
Jun16 151218 97.17 97.17 97.17 97.17 +0.08      
Total Volume and Open Interest 105,848 752,098 -50,590
3-Year Aus T-Bonds(SFE)
Mar16 151218 97.86 97.94 97.85 97.93 +0.06 112,132 770,112 +10,815
Jun16 151218 97.93 97.93 97.93 97.93 +0.06      
Total Volume and Open Interest 112,132 770,112 -57,948
Gold(CMX)
Dec15 151218 1053.7 1070.3 1052.7 1066.2 +15.4 81 1,305 -264
Feb16 151218 1051.5 1071.0 1050.0 1065.0 +15.4 143,146 279,355 +1,067
Apr16 151218 1052.0 1070.8 1051.5 1065.7 +15.4 5,991 38,438 +2,082
Jun16 151218 1052.5 1071.3 1052.0 1066.5 +15.4 2,841 25,633 -243
Aug16 151218 1056.6 1072.0 1056.2 1067.5 +15.4 953 9,353 -389
Oct16 151218 1061.9 1069.4 1061.9 1068.5 +15.4 163 2,954 -66
Dec16 151218 1056.7 1075.3 1056.5 1069.8 +15.4 580 17,388 -152
Feb17 151218 1056.5 1071.0 1056.5 1071.0 +15.4 5 372 +4
Apr17 151218 1072.3 1072.3 1072.3 1072.3 +15.4 6 683 +6
Jun17 151218 1073.7 1073.7 1073.7 1073.7 +15.3 0 5,185 +0
Aug17 151218 1075.3 1075.3 1075.3 1075.3 +15.3 0 90 +0
Oct17 151218 1077.0 1077.0 1077.0 1077.0 +15.3      
Total Volume and Open Interest 154,488 393,010 +2,066
Silver(CMX)
Dec15 151218 1382.0 1416.0 1382.0 1408.0 +39.7 22 315 -14
Mar16 151218 1371.0 1419.5 1368.5 1409.6 +39.3 55,179 128,436 -3,855
May16 151218 1373.0 1422.0 1373.0 1412.8 +39.4 1,239 11,715 +187
Jul16 151218 1381.5 1422.0 1381.5 1416.1 +39.4 453 5,934 +53
Sep16 151218 1397.0 1423.0 1396.5 1419.5 +39.4 61 4,767 +23
Dec16 151218 1387.0 1429.0 1385.0 1424.3 +39.4 204 8,202 +33
Mar17 151218 1429.4 1429.4 1429.4 1429.4 +39.4 5 39 +5
Total Volume and Open Interest 57,657 163,289 -3,575
Platinum(NYMEX)
Jan16 151218 843.7 862.8 840.3 860.8 +16.1 16,440 49,266 -3,480
Apr16 151218 843.6 862.7 841.0 860.7 +15.9 3,983 22,684 +1,897
Jul16 151218 848.8 862.2 843.7 861.8 +15.9 147 2,603 +134
Oct16 151218 862.8 862.8 862.8 862.8 +15.9 0 19 +0
Total Volume and Open Interest 20,580 74,578 -1,449
Palladium(NYMEX)
Dec15 151218 558.30 558.30 558.30 558.30 +1.50 0 24 -4
Mar16 151218 555.50 563.05 545.00 558.95 +1.50 3,352 23,693 -532
Jun16 151218 561.10 561.10 559.35 559.35 +1.50 4 141 +1
Total Volume and Open Interest 3,361 23,895 -533
Copper(CMX)
Dec15 151218 204.65 210.35 204.65 210.30 +6.85 645 1,506 +28
Mar16 151218 204.10 211.40 204.05 211.25 +6.90 47,827 131,849 -3,425
May16 151218 204.85 211.85 204.70 211.80 +6.75 5,018 22,309 +1,053
Jul16 151218 206.80 212.35 206.80 212.35 +6.70 1,379 7,529 -216
Sep16 151218 208.95 212.80 208.95 212.80 +6.60 181 2,907 +2
Total Volume and Open Interest 55,667 176,109 -2,652
E-mini DJIA Index(CBOT)
Dec15 151218 17437 17500 17322 17387 -56 38,097 44,591 -6,595
Mar16 151218 17350 17392 17008 17017 -339 191,105 80,323 +7,137
Jun16 151218 17259 17259 16936 16936 -339 45 32 +10
Sep16 151218 16840 16840 16840 16840 -339 0 66 +0
Total Volume and Open Interest 229,247 125,012 +552
S & P 500(CME)
Mar16 151218 2024.00 2028.90 1991.50 1991.90 -32.80 10,471 68,096 +5,898
Jun16 151218 1985.00 1991.80 1985.00 1985.00 -32.80 10 3,536 +2
Sep16 151218 1979.00 1985.80 1979.00 1979.00 -32.80 10 11 +8
Dec16 151218 1973.10 1979.90 1973.10 1973.10 -32.80      
Total Volume and Open Interest 27,951 134,068 +5,611
S & P 500 E-Mini(Globex)
Mar16 151218 2024.00 2029.75 1991.00 1992.00 -32.75 2,035,482 2,448,737 +153,914
Jun16 151218 2017.00 2022.50 1984.50 1985.00 -32.75 540 7,133 +21
Sep16 151218 2011.00 2015.75 1979.00 1979.00 -32.75 153 168 +86
Dec16 151218 1995.00 1995.00 1973.00 1973.00 -33.00 1 11 +1
Total Volume and Open Interest 2,611,893 3,139,612 -5,227
NASDAQ 100 E-Mini(Globex)
Mar16 151218 4569.50 4588.30 4502.30 4504.50 -65.00 287,576 307,807 +22,338
Jun16 151218 4552.80 4579.50 4499.50 4499.50 -63.80 6 260 +0
Sep16 151218 4544.00 4568.00 4493.80 4493.80 -63.70 7 12 +7
Total Volume and Open Interest 359,253 387,075 +1,855
S&P Midcap 400(CME) e-Mini
Dec15 151218 1389.50 1389.70 1382.40 1389.70 +1.40 5,119 12,359 -2,185
Mar16 151218 1382.80 1386.60 1364.80 1366.00 -17.10 24,093 81,466 +2,961
Jun16 151218 1359.70 1359.70 1359.70 1359.70 -17.10      
Total Volume and Open Interest 29,212 93,840 +776
Volatility Index(CBOE)
Dec15 151216 20.70 20.90 19.85 19.90 -0.73 137,386 52,953 -14,996
Jan16 151218 19.20 20.50 18.95 20.43 +1.15 120,245 156,650 +3,367
Feb16 151218 19.56 20.60 19.33 20.58 +1.00 39,613 34,591 +1,349
Mar16 151218 19.70 20.60 19.50 20.58 +0.85 17,052 18,780 +859
Total Volume and Open Interest 195,297 249,112 +4,885
Russell 2000(ICE)
Mar16 151218 1120.30 1129.70 1112.90 1113.80 -11.90 141,279 356,055 +18,380
Jun16 151218 1115.00 1115.00 1106.90 1106.90 -14.10 1 3 +0
Sep16 151218 1103.70 1103.70 1103.70 1103.70 -14.10 0 1 +0
Total Volume and Open Interest 188,191 410,149 -887
Nikkei 225(CME)
Mar16 151218 19290 19930 18800 18835 -460 14,451 48,571 -245
Jun16 151218 19290 19595 18790 18790 -465 0 12 +0
Total Volume and Open Interest 14,451 48,583 -245
Nikkei 225(SGX)
Mar16 151218 19320 19890 18915 18945 -390 91,908 182,298 -48
Jun16 151218 19380 19730 18730 18830 -390 6 273 +1
Sep16 151218 19300 19685 18815 18815 -385 0 4 +0
Total Volume and Open Interest 92,341 193,201 +85
CAC 40(EURONEXT)
Dec15 151218 4651.0 4671.5 4601.0 4636.0 -40.5 178,218 160,797 -100,251
Jan16 151218 4647.0 4666.0 4573.5 4618.0 -52.0 88,181 209,936 +58,418
Feb16 151218 4643.0 4645.0 4595.5 4612.5 -51.5 9 14 +2
Total Volume and Open Interest 272,616 380,562 -38,527
Hang Seng Index(HKFE)
Dec15 151218 21838 21986 21590 21787 -37 107,486 97,877 -1,323
Jan16 151218 21921 22000 21613 21800 -43 1,724 3,908 +366
Total Volume and Open Interest 109,444 106,444 -873
DAX(EUREX)
Dec15 151218 10665.5 10735.0 10599.5 10599.5 -154.5 147,768 50,385 -32,036
Mar16 151218 10672.0 10737.5 10514.5 10608.0 -150.0 72,767 117,263 +22,227
Jun16 151218 10720.0 10766.5 10561.5 10646.0 -151.0 162 3,525 +64
Total Volume and Open Interest 220,697 171,173 -9,745
FT-SE 100(EURONEXT)
Dec15 151218 6070.00 6106.50 6059.00 6073.50 -43.50 233,493 138,596 -103,288
Mar16 151218 6020.50 6057.00 5949.00 6005.00 -62.00 164,668 490,334 +89,892
Jun16 151218 5968.50 6000.00 5951.00 5951.00 -64.00 0 2,902 +0
Total Volume and Open Interest 398,161 631,832 -13,396
SPI 200(SFE)
Mar16 151218 5054.0 5093.0 4972.0 5061.0 +6.0 100,091 224,178 +50,888
Jun16 151218 4971.0 5049.0 4971.0 5049.0 +6.0 0 1,568 +0
Sep16 151218 4992.0 4992.0 4992.0 4992.0 +6.0 120 635 +0
Total Volume and Open Interest 209,509 355,084 -1,900
FTSE MIB(ISE)
Dec15 151218 21295.00 21325.00 21270.00 21307.00 -212.00 59,927 28,266 -13,206
Mar16 151218 21285.00 21480.00 21210.00 21292.00 -239.00 34,506 67,015 +13,438
Jun16 151218 21100.00 21100.00 20855.00 20887.00 -217.00 0 1 +0
Total Volume and Open Interest 94,433 95,282 +232
KOSPI 200(KFE)
Mar16 151218 241.20 241.65 241.05 241.40 +0.40 137,490 96,594 -257
Jun16 151218 241.90 242.10 241.90 242.10 +0.30 468 1,139 +179
Sep16 151218 243.15 243.15 243.15 243.15 +0.35 2 295 +6
Total Volume and Open Interest 137,960 99,236 -72
GSCI(CME)
Jan16 151218 304.60 311.40 304.35 306.85 +1.25 60 12,405 -11
Feb16 151218 312.35 314.75 312.35 312.35 +1.75      
Mar16 151218 319.85 319.85 319.85 319.85 +1.75      
Total Volume and Open Interest 60 12,405 -11
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!!!