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 22, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan16 151222 891.00 895.00 885.00 885.25 -6.00 138,493 111,838 -19,825
Mar16 151222 891.00 895.50 885.25 885.50 -6.00 131,109 280,079 +7,915
May16 151222 895.50 900.75 890.25 890.50 -6.50 32,291 107,597 +2,789
Jul16 151222 903.00 907.50 896.75 897.25 -6.75 23,003 91,649 +89
Aug16 151222 907.75 908.25 898.50 898.50 -7.50 737 11,640 +33
Sep16 151222 904.75 906.50 898.00 898.00 -6.25 520 3,249 +80
Nov16 151222 905.00 908.75 900.75 901.25 -4.25 11,617 79,102 +1,561
Jan17 151222 909.50 913.25 906.50 906.50 -4.25 364 719 +21
Mar17 151222 912.75 912.75 908.00 908.00 -4.50 518 1,307 +79
May17 151222 918.50 919.25 911.00 911.00 -3.75 445 824 +143
Jul17 151222 922.00 922.00 916.50 916.50 -4.00 207 978 -24
Aug17 151222 914.25 914.25 914.25 914.25 -4.00 6 40 -2
Sep17 151222 909.00 909.00 909.00 909.00 -4.00 0 24 +0
Nov17 151222 905.25 906.00 905.25 906.00 -4.00 104 1,153 +4
Total Volume and Open Interest 339,415 690,214 -7,136
Soybean Meal(CBOT)
Jan16 151222 278.90 281.60 276.50 276.90 -2.10 47,791 52,848 -9,437
Mar16 151222 280.50 283.00 278.30 278.60 -2.10 44,199 159,167 +3,638
May16 151222 283.30 284.80 280.80 281.10 -1.70 11,428 70,355 +187
Jul16 151222 285.60 287.60 283.70 284.10 -1.50 9,550 53,334 -554
Aug16 151222 287.10 288.80 285.20 285.30 -1.60 1,243 15,796 +122
Sep16 151222 288.00 289.60 286.00 286.30 -1.40 1,632 13,433 +6
Oct16 151222 288.70 289.60 286.40 286.40 -1.30 970 10,388 +14
Dec16 151222 289.30 290.50 287.10 287.50 -1.10 3,537 32,059 -278
Jan17 151222 290.70 290.70 288.70 288.70 -1.10 395 1,607 -33
Mar17 151222 292.30 292.40 289.80 289.80 -1.20 319 2,056 +151
Total Volume and Open Interest 121,150 412,874 -6,162
Soybean Oil(CBOT)
Jan16 151222 30.77 31.00 30.36 30.44 -0.33 49,408 53,149 -8,046
Mar16 151222 31.03 31.27 30.60 30.69 -0.34 41,458 160,184 +8,168
May16 151222 31.21 31.47 30.81 30.90 -0.35 14,053 80,925 +1,681
Jul16 151222 31.46 31.67 31.03 31.11 -0.35 6,763 57,722 +203
Aug16 151222 31.58 31.70 31.10 31.16 -0.34 1,342 9,003 +363
Sep16 151222 31.52 31.67 31.10 31.18 -0.33 843 8,083 +114
Oct16 151222 31.60 31.68 31.13 31.15 -0.33 369 8,728 -84
Dec16 151222 31.57 31.78 31.11 31.20 -0.36 1,682 29,858 +14
Jan17 151222 31.68 31.78 31.41 31.44 -0.35 208 1,912 -31
Mar17 151222 31.65 31.65 31.65 31.65 -0.34 99 1,716 +58
Total Volume and Open Interest 116,241 413,790 +2,440
Canola(WCE)
Jan16 151222 479.4 483.4 473.9 474.9 -6.6 9,939 23,180 -5,229
Mar16 151222 491.1 493.2 483.0 484.1 -7.2 13,793 118,983 +2,897
May16 151222 497.0 499.6 489.4 490.3 -7.6 1,921 13,681 +104
Jul16 151222 501.4 503.5 492.5 493.6 -8.7 852 15,945 +12
Nov16 151222 493.9 494.8 485.5 486.8 -6.8 336 12,772 +61
Total Volume and Open Interest 26,842 185,198 -2,155
Corn(CBOT)
Mar16 151222 372.00 374.50 366.00 366.25 -5.75 180,303 689,531 -2,208
May16 151222 378.00 380.75 372.25 372.50 -5.50 38,841 200,976 -380
Jul16 151222 384.00 386.50 378.25 378.50 -5.50 36,077 158,666 +1,487
Sep16 151222 387.75 390.00 382.50 382.75 -5.00 5,574 70,779 +734
Dec16 151222 395.00 397.00 390.00 390.50 -4.50 20,966 137,674 +849
Mar17 151222 404.50 406.00 400.25 400.25 -4.25 723 8,083 +51
May17 151222 410.75 412.00 406.00 406.50 -4.25 270 1,951 -101
Jul17 151222 415.25 415.25 410.75 411.00 -4.25 311 2,673 +34
Sep17 151222 409.25 409.25 405.00 405.00 -4.25 2 1,275 +0
Dec17 151222 407.50 407.75 403.75 403.75 -4.00 229 3,866 +26
Total Volume and Open Interest 283,300 1,276,046 +492
Wheat(CBOT)
Mar16 151222 480.00 482.75 471.25 471.75 -7.25 72,904 193,287 -5,786
May16 151222 486.50 489.75 478.50 479.00 -7.25 12,050 51,560 +61
Jul16 151222 495.00 496.75 486.25 486.75 -6.50 9,823 54,953 +1,140
Sep16 151222 505.00 506.25 496.50 496.50 -6.50 621 10,835 -54
Dec16 151222 519.75 520.50 510.25 510.75 -6.25 1,473 20,635 +89
Mar17 151222 527.75 528.00 522.50 522.50 -6.25 49 2,131 -12
Total Volume and Open Interest 96,925 333,522 -4,564
Wheat(KCBT)
Mar16 151222 474.50 479.25 470.00 470.50 -3.25 14,573 100,951 -1,314
May16 151222 485.50 489.50 480.25 481.00 -3.25 3,809 21,294 +153
Jul16 151222 495.00 499.75 491.00 491.50 -3.50 3,301 42,210 +204
Sep16 151222 508.75 513.00 505.00 505.50 -3.25 337 6,681 +28
Dec16 151222 527.75 531.75 523.50 523.75 -4.00 576 11,410 +98
Mar17 151222 543.00 543.00 538.00 538.00 -3.75 187 914 +62
Total Volume and Open Interest 22,880 183,670 -737
Wheat(MGE)
Mar16 151222 501.00 504.00 497.25 497.75 -4.25 5,542 33,581 -677
May16 151222 511.25 513.25 505.75 506.25 -5.00 2,083 14,431 +304
Jul16 151222 522.00 522.75 516.00 516.25 -5.00 963 10,856 +110
Sep16 151222 534.50 534.50 528.50 528.50 -4.50 503 5,391 +75
Dec16 151222 549.75 550.50 545.25 545.25 -4.25 389 4,140 -38
Total Volume and Open Interest 9,514 68,559 -215
Oats(CBOT)
Mar16 151222 226.00 227.50 225.00 225.00 unch 565 7,205 +24
May16 151222 228.00 228.00 225.75 225.75 unch 121 1,361 +3
Jul16 151222 228.25 228.25 228.25 228.25 unch 0 430 +0
Sep16 151222 232.25 232.25 232.25 232.25 unch 0 10 +0
Total Volume and Open Interest 686 9,086 +27
Rough Rice(CBOT)
Jan16 151222 10.98 10.98 10.81 10.84 -0.11 576 6,043 -313
Mar16 151222 11.27 11.27 11.06 11.09 -0.12 625 6,148 +356
May16 151222 11.44 11.45 11.38 11.38 -0.12 179 2,525 +16
Jul16 151222 11.72 11.72 11.65 11.65 -0.12 10 921 +3
Total Volume and Open Interest 1,394 15,729 +63
Live Cattle(CME)
Dec15 151222 123.000 126.800 122.230 125.600 +2.200 1,077 3,207 -284
Feb16 151222 129.785 132.450 129.130 131.800 +1.765 9,346 112,922 -120
Apr16 151222 130.850 133.600 130.485 133.130 +1.555 6,758 59,908 +637
Jun16 151222 121.980 124.050 121.650 123.650 +0.865 8,910 43,756 +826
Aug16 151222 118.850 120.550 118.680 120.135 +0.385 2,568 14,613 +4
Oct16 151222 119.800 121.535 119.750 121.135 +0.435 856 8,014 -45
Total Volume and Open Interest 30,645 249,609 +1,072
Feeder Cattle(CME)
Jan16 151222 155.080 160.130 153.600 158.650 +3.150 1,782 12,368 -401
Mar16 151222 154.000 157.450 152.285 155.900 +1.520 1,928 11,818 +407
Apr16 151222 154.435 158.000 153.600 156.580 +1.480 472 3,129 -41
May16 151222 155.750 158.500 154.330 157.130 +1.230 319 4,567 -23
Aug16 151222 157.235 159.750 156.550 158.580 +0.950 274 3,142 -4
Sep16 151222 154.735 157.580 154.700 156.285 +0.835 67 251 +11
Oct16 151222 152.400 155.100 152.400 153.800 +0.600 56 224 +13
Total Volume and Open Interest 4,933 35,723 -20
Lean Hogs(CME)
Feb16 151222 56.600 57.500 56.600 56.850 +0.400 12,300 77,819 -1,384
Apr16 151222 62.250 63.100 61.950 62.800 +0.800 3,698 39,671 +60
May16 151222 70.930 71.200 70.800 71.000 +0.400 37 893 +7
Jun16 151222 74.830 75.100 74.430 74.900 +0.115 2,518 22,885 +182
Jul16 151222 75.080 75.285 74.600 75.035 +0.035 519 8,471 +49
Aug16 151222 74.430 74.800 74.100 74.385 unch 558 6,151 -17
Oct16 151222 63.930 63.985 63.300 63.400 -0.280 409 5,088 +63
Dec16 151222 60.100 60.250 59.600 59.735 -0.515 98 3,426 +7
Total Volume and Open Interest 20,234 164,616 -965
Class III Milk(CME)
Dec15 151222 14.53 14.53 14.50 14.53 unch 123 4,210 -30
Jan16 151222 13.45 13.56 13.38 13.41 -0.07 253 4,109 +49
Feb16 151222 13.42 13.48 13.34 13.39 -0.02 245 3,682 +104
Mar16 151222 13.93 13.95 13.75 13.81 -0.13 163 3,215 +69
Apr16 151222 14.32 14.35 14.18 14.19 -0.25 112 2,546 +80
May16 151222 14.67 14.67 14.50 14.52 -0.26 96 2,363 +87
Jun16 151222 15.14 15.14 14.85 14.90 -0.29 88 2,180 +70
Jul16 151222 15.62 15.62 15.33 15.38 -0.35 46 1,617 +20
Aug16 151222 16.02 16.02 15.70 15.75 -0.31 28 1,495 +23
Sep16 151222 16.21 16.21 15.94 15.98 -0.34 31 1,439 +24
Oct16 151222 16.27 16.27 15.99 16.01 -0.34 25 1,332 +21
Nov16 151222 16.17 16.17 15.87 15.93 -0.31 24 1,241 +20
Dec16 151222 16.08 16.08 15.79 15.81 -0.34 23 1,189 +19
Total Volume and Open Interest 1,264 30,990 +559
Cocoa(ICE)
Mar16 151222 3229 3239 3176 3197 -42 10,682 107,672 -2,405
May16 151222 3226 3235 3173 3194 -41 2,502 45,106 +478
Jul16 151222 3217 3228 3169 3188 -41 651 22,251 +100
Sep16 151222 3211 3221 3163 3181 -41 304 17,933 +65
Dec16 151222 3191 3191 3147 3160 -42 196 11,079 +1
Mar17 151222 3172 3174 3128 3142 -42 257 19,765 -118
May17 151222 3136 3136 3136 3136 -42 9 1,542 -5
Total Volume and Open Interest 14,601 230,581 -1,884
Coffee "C"(ICE)
Dec15 151218 118.45 118.45 118.45 118.45 +0.65 4 23 -12
Mar16 151222 117.75 119.45 117.60 119.15 +1.65 11,633 89,749 -637
May16 151222 120.15 121.60 119.95 121.35 +1.60 3,034 32,143 +679
Jul16 151222 122.35 123.55 122.00 123.40 +1.55 1,189 17,631 +274
Sep16 151222 124.30 125.45 124.00 125.30 +1.50 623 10,038 +123
Dec16 151222 127.15 128.20 127.00 128.05 +1.40 639 12,275 +82
Total Volume and Open Interest 17,412 168,460 +553
Orange Juice(ICE)
Jan16 151222 143.85 148.15 143.15 147.40 +3.70 1,344 3,467 -1,109
Mar16 151222 143.10 147.00 143.00 145.55 +2.15 1,257 9,366 +965
May16 151222 143.55 146.25 143.55 145.30 +1.55 21 1,291 +21
Jul16 151222 146.00 146.00 145.60 145.60 +1.50 1 468 +0
Sep16 151222 146.15 146.15 146.15 146.15 +1.25 0 88 +0
Nov16 151222 146.15 146.15 146.15 146.15 +1.25 0 4 +0
Total Volume and Open Interest 2,623 14,687 -123
Sugar #11(ICE)
Mar16 151222 14.90 15.10 14.88 15.04 +0.07 61,862 394,499 +7,742
May16 151222 14.55 14.71 14.49 14.65 +0.06 21,123 184,267 -344
Jul16 151222 14.22 14.37 14.19 14.34 +0.06 14,429 129,314 +1,232
Oct16 151222 14.28 14.43 14.23 14.38 +0.06 6,984 75,073 +398
Mar17 151222 14.69 14.84 14.66 14.79 +0.06 3,981 43,818 +431
May17 151222 14.44 14.57 14.41 14.54 +0.06 1,804 9,226 +769
Jul17 151222 14.16 14.29 14.12 14.26 +0.06 3,113 12,532 +2,599
Oct17 151222 14.05 14.17 14.02 14.14 +0.05 1,148 10,750 +918
Total Volume and Open Interest 114,577 866,789 +13,740
London Cocoa(LCE)
Mar16 151222 2245 2247 2225 2230 -18 5,131 91,339 -1,180
May16 151222 2235 2243 2221 2227 -18 1,483 34,475 +164
Jul16 151222 2232 2240 2218 2224 -17 1,144 40,866 -82
Sep16 151222 2225 2231 2210 2215 -17 616 36,041 +84
Dec16 151222 2195 2196 2181 2186 -16 222 23,498 +42
Mar17 151222 2173 2173 2159 2163 -16 282 28,392 -144
May17 151222 2159 2159 2159 2159 -16 0 557 +0
Total Volume and Open Interest 8,878 255,311 -1,116
London Sugar(LCE)
Mar16 151222 411.00 412.90 409.20 411.60 +0.60 3,456 42,204 -858
May16 151222 409.10 411.00 407.40 409.60 +0.50 1,352 19,606 -95
Aug16 151222 405.70 406.70 403.90 405.80 -0.10 408 10,328 +60
Oct16 151222 403.50 405.20 402.70 403.50 -0.50 230 5,615 +151
Dec16 151222 404.70 407.00 404.10 404.40 -1.30 39 2,089 +10
Total Volume and Open Interest 5,514 81,997 -739
Cotton(ICE)
Mar16 151222 63.32 63.70 63.06 63.16 -0.16 13,392 130,283 -3,474
May16 151222 64.05 64.43 63.86 63.94 -0.17 2,148 30,228 +76
Jul16 151222 64.70 64.95 64.50 64.59 -0.17 692 14,849 +374
Oct16 151222 64.22 64.22 64.22 64.22 -0.19 0 3 +0
Dec16 151222 64.55 64.81 64.31 64.47 -0.17 193 10,620 +157
Mar17 151222 65.06 65.06 64.75 64.75 -0.19 0 430 +0
Total Volume and Open Interest 16,425 186,572 -2,867
Lumber(CME)
Jan16 151222 269.4 269.4 264.6 268.6 -0.9 636 1,446 -90
Mar16 151222 269.0 269.5 266.5 268.8 +0.7 414 2,223 +151
May16 151222 267.6 269.8 267.6 268.1 +1.0 34 403 +12
Jul16 151222 267.8 267.8 267.8 267.8 +1.0 1 23 +0
Total Volume and Open Interest 1,085 4,103 +73
Crude Oil(NYM)
Feb16 151222 35.80 36.54 35.66 36.14 +0.33 402,547 454,984 +21,130
Mar16 151222 36.83 37.46 36.69 37.06 +0.19 69,035 262,370 +1,364
Apr16 151222 37.67 38.25 37.55 37.83 +0.10 26,377 102,781 +2,413
May16 151222 38.53 38.90 38.32 38.52 +0.01 13,239 78,284 +717
Jun16 151222 39.15 39.55 38.97 39.14 -0.05 21,009 131,570 +695
Jul16 151222 39.91 40.10 39.57 39.70 -0.10 6,618 39,956 +79
Aug16 151222 40.35 40.66 40.16 40.23 -0.14 2,746 30,743 -824
Sep16 151222 41.03 41.06 40.71 40.73 -0.18 5,756 59,466 +141
Oct16 151222 41.43 41.47 41.19 41.19 -0.22 998 29,749 -70
Nov16 151222 41.91 41.91 41.65 41.65 -0.25 922 23,989 -51
Dec16 151222 42.50 42.70 42.04 42.13 -0.28 17,864 161,185 -1,045
Jan17 151222 42.45 42.53 42.45 42.51 -0.30 152 22,475 -1
Feb17 151222 42.88 42.88 42.88 42.88 -0.32 81 9,982 +11
Mar17 151222 43.25 43.25 43.25 43.25 -0.35 230 10,567 +14
Apr17 151222 43.61 43.61 43.61 43.61 -0.38 122 6,071 +45
May17 151222 43.96 43.96 43.96 43.96 -0.41 147 5,319 +4
Total Volume and Open Interest 696,858 1,642,280 -9,021
e-miNY Crude Oil(NYM)
Feb16 151222 35.850 36.525 35.650 36.150 +0.350 9,066 3,076 +407
Mar16 151222 36.875 37.400 36.800 37.050 +0.175 526 848 +135
Apr16 151222 37.825 38.100 37.700 37.825 +0.100 122 147 +51
May16 151222 38.725 38.725 38.525 38.525 +0.025 63 344 +31
Jun16 151222 39.150 39.150 39.150 39.150 -0.050 2 46 +1
Jul16 151222 39.700 39.700 39.700 39.700 -0.100 1 9 +0
Aug16 151222 40.225 40.225 40.225 40.225 -0.150 0 3 +0
Sep16 151222 40.725 40.725 40.725 40.725 -0.175 0 7 +0
Oct16 151222 41.200 41.200 41.200 41.200 -0.200 0 2 +0
Nov16 151222 41.650 41.650 41.650 41.650 -0.250 0 1 +0
Total Volume and Open Interest 9,787 4,961 -2,488
NY Harbor ULSD(NYM)
Jan16 151222 109.67 111.34 108.40 108.76 -1.28 51,248 43,904 -2,978
Feb16 151222 112.25 114.26 111.65 112.01 -0.87 52,164 82,710 +3,042
Mar16 151222 114.75 116.91 114.52 114.87 -0.64 24,056 58,272 +924
Apr16 151222 116.91 119.03 116.77 117.11 -0.53 13,276 34,146 +948
May16 151222 119.83 121.43 119.34 119.59 -0.53 8,466 25,414 +703
Jun16 151222 121.87 123.76 121.84 122.11 -0.42 10,865 32,892 +875
Jul16 151222 125.38 126.19 124.28 124.73 -0.34 3,128 9,917 +804
Aug16 151222 127.93 128.69 126.76 127.16 -0.26 1,509 8,278 -48
Sep16 151222 130.03 130.61 128.78 129.38 -0.23 1,512 7,428 -132
Oct16 151222 132.11 132.80 131.00 131.56 -0.23 909 4,214 +55
Nov16 151222 134.09 134.75 133.49 133.49 -0.37 840 4,456 +77
Dec16 151222 135.73 136.86 135.19 135.38 -0.53 2,889 29,412 -527
Jan17 151222 138.25 139.69 137.43 137.43 -0.68 1,154 4,965 +956
Feb17 151222 139.07 139.07 139.07 139.07 -0.77 84 1,114 +11
Total Volume and Open Interest 172,464 356,515 +4,717
RBOB Gasoline(NYM)
Jan16 151222 119.85 121.22 116.90 117.49 -3.45 40,667 53,582 -4,971
Feb16 151222 121.14 122.25 118.13 118.59 -3.14 44,987 94,226 +2,177
Mar16 151222 123.27 124.66 120.80 121.26 -2.92 21,333 53,463 +839
Apr16 151222 144.67 145.60 142.13 142.56 -2.59 16,084 34,822 +463
May16 151222 147.09 147.09 143.68 144.03 -2.68 9,574 28,830 -106
Jun16 151222 146.85 146.97 143.52 143.97 -2.63 6,308 26,235 +249
Jul16 151222 144.39 144.73 142.43 142.74 -2.57 2,797 13,114 -124
Aug16 151222 142.24 142.38 140.63 140.70 -2.55 1,385 10,854 -98
Sep16 151222 138.57 139.99 137.97 137.98 -2.49 2,112 15,508 -254
Oct16 151222 125.29 125.29 123.15 123.15 -2.44 1,817 7,339 +341
Total Volume and Open Interest 151,530 370,969 -1,695
e-miNY RBOB Gasoline(NYM)
Jan16 151222 117.50 117.50 117.49 117.50 -3.40      
Feb16 151222 118.60 118.60 118.59 118.60 -3.10      
Mar16 151222 121.30 121.30 121.26 121.30 -2.90      
Apr16 151222 142.60 142.60 142.56 142.60 -2.60      
Total Volume and Open Interest      
Natural Gas(NYM)
Jan16 151222 1.929 1.939 1.863 1.888 -0.023 150,915 93,626 -29,619
Feb16 151222 1.995 2.006 1.933 1.955 -0.032 95,113 242,679 +18,979
Mar16 151222 2.070 2.085 2.015 2.034 -0.031 55,822 208,883 +1,633
Apr16 151222 2.149 2.167 2.106 2.118 -0.035 42,112 97,151 +71
May16 151222 2.219 2.240 2.176 2.188 -0.036 16,096 61,392 +292
Jun16 151222 2.291 2.303 2.237 2.250 -0.037 5,921 38,343 +209
Jul16 151222 2.345 2.365 2.298 2.310 -0.038 8,376 25,195 +86
Aug16 151222 2.367 2.389 2.322 2.334 -0.041 3,481 22,146 -92
Sep16 151222 2.374 2.394 2.325 2.339 -0.042 5,599 40,019 +786
Oct16 151222 2.392 2.419 2.349 2.363 -0.043 12,517 53,075 +4,213
Nov16 151222 2.499 2.506 2.450 2.460 -0.040 678 14,194 +186
Dec16 151222 2.678 2.678 2.623 2.635 -0.035 691 16,415 +106
Jan17 151222 2.788 2.788 2.736 2.747 -0.032 1,582 26,985 -387
Feb17 151222 2.743 2.749 2.730 2.744 -0.030 325 5,538 +254
Mar17 151222 2.710 2.722 2.707 2.717 -0.030 279 12,230 +58
Apr17 151222 2.593 2.593 2.570 2.579 -0.024 492 10,316 +5
Total Volume and Open Interest 400,995 1,012,570 -2,638
Brent Crude Oil(ICE)
Feb16 151222 36.36 36.72 35.98 36.11 -0.24 218,042 364,712 -9,294
Mar16 151222 36.75 37.17 36.45 36.57 -0.24 86,429 412,660 -117
Apr16 151222 37.68 38.00 37.30 37.41 -0.24 33,749 181,145 +1,091
May16 151222 38.61 38.88 38.17 38.28 -0.25 21,754 111,687 +1,674
Jun16 151222 39.49 39.79 39.04 39.16 -0.28 47,282 166,110 +4,337
Jul16 151222 40.30 40.61 39.89 39.97 -0.31 14,225 66,079 +2,505
Aug16 151222 41.04 41.33 40.59 40.65 -0.35 9,801 49,978 +917
Sep16 151222 41.84 42.00 41.19 41.29 -0.39 9,636 50,765 -304
Oct16 151222 42.38 42.62 41.78 41.88 -0.42 4,039 32,776 -126
Nov16 151222 42.96 42.96 42.47 42.47 -0.45 1,793 27,869 +17
Dec16 151222 43.62 43.85 42.96 43.05 -0.49 29,563 205,746 +518
Jan17 151222 44.07 44.07 43.58 43.58 -0.53 1,314 26,644 +200
Feb17 151222 44.11 44.11 44.11 44.11 -0.56 826 30,602 +32
Mar17 151222 44.64 44.64 44.64 44.64 -0.59 1,877 26,128 +638
Total Volume and Open Interest 495,901 2,048,189 +3,001
Gas Oil(ICE)
Jan16 151222 331.50 336.25 328.75 334.25 +5.25 60,462 111,051 +1,370
Feb16 151222 338.75 344.25 337.00 342.25 +4.75 49,377 116,909 +2,302
Mar16 151222 347.00 352.00 345.50 350.25 +5.00 23,955 57,092 -485
Apr16 151222 353.75 359.25 353.00 357.75 +5.25 12,551 39,171 +132
May16 151222 361.75 366.25 360.00 364.50 +5.25 9,520 40,440 +810
Jun16 151222 366.50 371.75 365.75 370.25 +5.25 12,600 55,277 +2,253
Jul16 151222 375.00 378.00 372.75 376.50 +5.00 2,826 19,704 +465
Aug16 151222 380.00 384.00 378.50 382.50 +4.75 1,585 13,745 +64
Sep16 151222 385.75 389.75 384.25 388.25 +4.75 2,066 16,978 +143
Oct16 151222 392.50 396.25 391.00 394.75 +4.50 1,243 15,414 -164
Total Volume and Open Interest 191,877 685,517 +8,472
Ethanol(CBOT)
Jan16 151222 1.376 1.390 1.355 1.360 -0.023 268 726 -157
Feb16 151222 1.394 1.408 1.376 1.379 -0.021 196 1,407 +97
Mar16 151222 1.424 1.424 1.400 1.400 -0.021 79 491 +31
Apr16 151222 1.424 1.424 1.420 1.420 -0.021 40 718 -1
May16 151222 1.435 1.435 1.430 1.430 -0.021 10 214 +3
Jun16 151222 1.435 1.435 1.434 1.434 -0.021 8 216 +0
Jul16 151222 1.430 1.430 1.430 1.430 -0.021 5 55 -1
Aug16 151222 1.425 1.425 1.425 1.425 -0.021 0 60 +0
Total Volume and Open Interest 606 4,049 -28
WTI Crude Oil(ICE)
Feb16 151222 35.97 36.53 35.66 36.14 +0.33 34,465 78,851 +448
Mar16 151222 37.02 37.45 36.70 37.06 +0.19 18,422 79,704 +2,212
Apr16 151222 37.95 38.22 37.56 37.83 +0.10 6,056 23,439 +853
May16 151222 38.63 38.85 38.32 38.52 +0.01 2,723 8,618 -17
Jun16 151222 39.33 39.52 38.98 39.14 -0.05 4,321 41,731 -73
Jul16 151222 39.64 40.01 39.64 39.70 -0.10 1,108 3,716 +110
Aug16 151222 40.20 40.53 40.20 40.23 -0.14 553 6,246 -29
Sep16 151222 40.74 41.04 40.72 40.73 -0.18 554 10,366 -49
Oct16 151222 41.23 41.28 41.19 41.19 -0.22 152 3,002 -8
Nov16 151222 41.65 41.65 41.65 41.65 -0.25 80 6,954 -47
Dec16 151222 42.67 42.67 42.13 42.13 -0.28 2,922 53,516 +121
Jan17 151222 42.51 42.51 42.51 42.51 -0.30 46 4,610 -46
Feb17 151222 42.88 42.88 42.88 42.88 -0.32 0 1,630 +0
Mar17 151222 43.25 43.25 43.25 43.25 -0.35 0 3,070 +0
Apr17 151222 43.61 43.61 43.61 43.61 -0.38 2 1,425 +0
May17 151222 43.96 43.96 43.96 43.96 -0.41 2 1,057 +2
Total Volume and Open Interest 75,896 383,277 -13,769
US Dollar Index(ICE)
Mar16 151222 98.500 98.515 98.005 98.245 -0.125 29,688 69,447 -1,718
Jun16 151222 98.560 98.585 98.095 98.335 -0.125 129 1,034 +1
Sep16 151222 98.525 98.525 98.345 98.345 -0.125 7 151 +0
Total Volume and Open Interest 29,826 70,634 -1,715
Australian Dollar(CME)
Mar16 151222 71.56 72.19 71.53 71.95 +0.34 72,453 112,589 -1,289
Jun16 151222 71.60 71.88 71.26 71.65 +0.33 29 296 +10
Sep16 151222 71.37 71.37 71.37 71.37 +0.33 0 29 +0
Total Volume and Open Interest 72,482 112,921 -1,279
British Pound(CME)
Mar16 151222 148.89 149.11 148.10 148.17 -0.72 72,754 183,434 +4,561
Jun16 151222 149.03 149.15 148.17 148.23 -0.72 35 391 +6
Sep16 151222 148.32 149.22 148.31 148.32 -0.73 0 31 +0
Total Volume and Open Interest 72,789 183,903 +4,567
Canadian Dollar(CME)
Mar16 151222 71.61 71.87 71.61 71.75 +0.10 70,300 155,250 -2,009
Jun16 151222 71.79 71.88 71.65 71.78 +0.10 66 1,697 +9
Sep16 151222 71.80 71.94 71.80 71.82 +0.10 0 373 +0
Dec16 151222 71.80 71.89 71.80 71.89 +0.09 0 187 +0
Total Volume and Open Interest 70,366 157,546 -2,000
Japanese Yen(CME)
Mar16 151222 82.67 82.99 82.60 82.78 -0.01 207,797 207,681 +2,835
Jun16 151222 82.88 83.22 82.83 83.01 -0.02 697 728 +233
Sep16 151222 83.30 83.47 83.18 83.30 -0.02 1 129 +0
Total Volume and Open Interest 208,496 208,584 +3,069
Swiss Franc(CME)
Mar16 151222 101.19 101.85 101.04 101.63 +0.35 15,808 51,128 -298
Jun16 151222 101.86 102.30 101.52 102.11 +0.36 3 112 +3
Sep16 151222 102.69 102.77 102.17 102.69 +0.35 0 16 +0
Total Volume and Open Interest 15,811 51,274 -295
EuroFX(CME)
Mar16 151222 109.38 110.11 109.28 109.79 +0.27 192,169 403,677 +2,007
Jun16 151222 109.64 110.40 109.59 110.10 +0.28 425 2,249 +93
Sep16 151222 110.12 110.76 110.01 110.49 +0.27 1 524 +0
Total Volume and Open Interest 192,607 407,063 +2,108
Mexican Peso(CME)
Jan16 151222 581.50 581.50 581.50 581.50 +0.63 0 2 +0
Feb16 151222 579.38 579.38 579.38 579.38 +0.25      
Total Volume and Open Interest 31,508 141,084 -61
Brazilian Real(CME)
Jan16 151222 248.05 251.65 248.05 249.45 +1.20 1,300 15,370 +13
Feb16 151222 248.00 248.65 245.95 246.90 +1.15 145 291 +96
Mar16 151222 245.30 245.80 243.85 244.55 +1.05 1,578 3,680 +18
Apr16 151222 241.85 241.85 241.85 241.85 +0.95      
Total Volume and Open Interest 3,023 19,749 +127
30-Year T-Bonds(CBOT)
Dec15 151221 157~150 158~070 157~140 157~290 +0~060 604 7,373 -530
Mar16 151222 156~110 156~150 155~000 155~020 -1~000 178,767 519,996 +2,676
Jun16 151222 153~240 153~240 153~240 153~240 -1~000 2 7 +2
Total Volume and Open Interest 179,342 526,917 +2,219
10-Year T-Notes(CBOT)
Dec15 151221 127~000 127~085 126~305 127~050 +0~010 4,014 15,032 -2,173
Mar16 151222 126~165 126~210 126~050 126~055 -0~125 784,697 2,491,014 -4,171
Jun16 151222 125~250 125~250 125~205 125~205 -0~125 0 67 +0
Total Volume and Open Interest 797,344 2,499,446 -10,838
5-Year T-Notes(CBOT)
Dec15 151222 119~056 119~056 119~000 119~002 -0~070 14,806 53,446 -4,256
Mar16 151222 118~222 118~246 118~160 118~162 -0~070 413,787 2,265,813 -9,328
Jun16 151222 118~004 118~004 118~004 118~004 -0~070      
Total Volume and Open Interest 428,593 2,319,259 -13,584
2 Year T-Notes(CBOT)
Dec15 151222 108~292 108~292 108~282 108~282 -0~020 3,206 14,866 -830
Mar16 151222 108~236 108~242 108~212 108~214 -0~020 194,877 980,298 -22,392
Jun16 151222 108~140 108~140 108~140 108~140 -0~020 0 1 +0
Total Volume and Open Interest 198,083 995,165 -23,222
Eurodollars(CME)
Mar16 151222 99.275 99.290 99.275 99.280 unch 230,803 1,273,023 -8,908
Jun16 151222 99.135 99.150 99.130 99.135 -0.005 147,237 1,151,441 -16,828
Sep16 151222 98.990 98.995 98.975 98.980 -0.010 127,576 1,114,464 +3,655
Dec16 151222 98.830 98.840 98.815 98.820 -0.015 157,773 1,251,274 +2,795
Mar17 151222 98.695 98.700 98.670 98.675 -0.020 155,422 822,522 +10,311
Jun17 151222 98.550 98.560 98.530 98.530 -0.025 122,406 638,195 -276
Sep17 151222 98.425 98.435 98.400 98.400 -0.035 101,848 619,460 +1,799
Dec17 151222 98.305 98.310 98.280 98.280 -0.035 106,950 703,089 -1,115
Mar18 151222 98.210 98.220 98.185 98.185 -0.035 71,892 408,083 +4,432
Jun18 151222 98.115 98.125 98.095 98.095 -0.035 66,045 365,011 -3,481
Sep18 151222 98.035 98.045 98.010 98.010 -0.035 53,237 340,719 -1,255
Dec18 151222 97.950 97.960 97.920 97.925 -0.035 57,400 334,112 +493
Mar19 151222 97.890 97.900 97.855 97.855 -0.040 32,738 203,927 +226
Jun19 151222 97.830 97.835 97.785 97.785 -0.045 21,343 154,647 -253
Sep19 151222 97.755 97.770 97.720 97.720 -0.045 28,031 122,731 -115
Dec19 151222 97.695 97.710 97.650 97.655 -0.040 20,282 126,313 -475
Mar20 151222 97.635 97.655 97.595 97.600 -0.040 14,124 65,858 +539
Jun20 151222 97.590 97.600 97.540 97.540 -0.045 11,605 45,259 -168
Total Volume and Open Interest 1,584,387 10,175,538 +213
Ultra T-Bond(CBOT)
Dec15 151221 161~12 161~16 161~12 161~15 +0~05 1,536 14,222 -1,489
Mar16 151222 161~12 161~18 159~24 159~27 -1~04 57,923 616,698 +878
Jun16 151222 160~27 160~27 160~27 160~27 -1~04      
Total Volume and Open Interest 59,518 629,771 -271
30 Day Federal Funds(CBOT)
Dec15 151222 99.760 99.760 99.757 99.757 unch 11,658 99,362 -4,636
Jan16 151222 99.660 99.660 99.655 99.655 unch 23,622 155,732 +2,867
Feb16 151222 99.640 99.645 99.635 99.640 unch 20,847 123,776 -7,619
Mar16 151222 99.580 99.580 99.570 99.575 -0.005 2,971 36,009 +927
Apr16 151222 99.520 99.525 99.510 99.515 -0.010 11,341 84,454 +968
May16 151222 99.485 99.495 99.475 99.485 -0.005 2,127 64,695 -245
Total Volume and Open Interest 82,280 735,217 -7,011
3-Mth Euro-Yen(CME)
Mar16 151222 99.685 99.685 99.685 99.685 unch      
Jun16 151222 99.800 99.800 99.800 99.800 unch      
Sep16 151222 99.660 99.660 99.660 99.660 unch      
Dec16 151222 99.990 99.990 99.990 99.990 unch      
Mar17 151222 99.955 99.955 99.955 99.955 unch      
Jun17 151222 99.815 99.815 99.815 99.815 unch      
Sep17 151222 99.675 99.675 99.675 99.675 unch      
Dec17 151222 99.535 99.535 99.535 99.535 unch      
Mar18 151222 99.395 99.395 99.395 99.395 unch      
Jun18 151222 99.255 99.255 99.255 99.255 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar16 151222 99.68 99.68 99.68 99.68 unch      
Jun16 151222 99.80 99.80 99.80 99.80 unch      
Sep16 151222 99.66 99.66 99.66 99.66 unch      
Dec16 151222 99.99 99.99 99.99 99.99 unch 0 4 +0
Mar17 151222 99.96 99.96 99.96 99.96 unch      
Jun17 151222 99.82 99.82 99.82 99.82 unch      
Sep17 151222 99.68 99.68 99.68 99.68 unch      
Dec17 151222 99.54 99.54 99.54 99.54 unch      
Total Volume and Open Interest 0 4 +0
Japanese Gov't Bonds(SGX)
Mar16 151222 149.00 149.03 148.92 148.96 -0.04 2,496 20,357 +824
Jun16 151222 148.40 148.40 148.40 148.40 -0.04      
Sep16 151222 147.84 147.84 147.84 147.84 -0.04      
Total Volume and Open Interest 2,496 20,357 +824
Euro-Bund(EUREX)
Mar16 151222 158.96 159.08 158.26 158.30 -0.72 436,130 1,129,586 +22,495
Jun16 151222 155.81 155.81 155.81 155.81 -0.71 512 871 +410
Sep16 151222 155.79 155.79 155.79 155.79 -0.73      
Total Volume and Open Interest 436,642 1,130,457 +22,905
Euro-Bobl(EUREX)
Mar16 151222 130.99 131.05 130.75 130.77 -0.24 257,364 896,147 -5,223
Jun16 151222 129.06 129.06 129.06 129.06 -0.24 0 45 +0
Sep16 151222 129.06 129.06 129.06 129.06 -0.24      
Total Volume and Open Interest 257,364 896,192 -5,223
3-Mth Euribor(EUREX)
Dec15 151214 100.130 100.130 100.130 100.130 unch 79 27,306 +6
Mar16 151222 100.155 100.155 100.155 100.155 unch 216 6,120 +184
Jun16 151222 100.175 100.175 100.175 100.175 -0.010 83 10,752 -1
Total Volume and Open Interest 727 71,113 +378
Long Gilt(LIFFE)
Dec15 151222 118~22 118~23 118~10 118~10 -0~18 54 18,197 -54
Mar16 151222 117~30 118~02 117~10 117~13 -0~18 113,133 410,937 +397
Total Volume and Open Interest 113,187 429,134 +343
3-Mth Short Sterling(LIFFE)
Mar16 151222 99.38 99.38 99.37 99.38 unch 53,084 402,577 -3,240
Jun16 151222 99.29 99.30 99.28 99.29 unch 29,568 482,247 +160
Sep16 151222 99.18 99.19 99.17 99.18 unch 31,658 336,194 -3,005
Dec16 151222 99.06 99.08 99.04 99.05 -0.01 25,581 420,925 -650
Mar17 151222 98.95 98.95 98.91 98.92 -0.02 23,936 399,933 -994
Jun17 151222 98.82 98.83 98.78 98.79 -0.02 34,744 291,824 -5,434
Total Volume and Open Interest 355,952 3,302,205 -7,146
3-Mth Euribor(LIFFE)
Mar16 151222 100.155 100.165 100.150 100.155 unch 47,854 446,404 +854
Jun16 151222 100.180 100.190 100.170 100.175 -0.010 23,328 392,680 -2,168
Sep16 151222 100.190 100.195 100.175 100.180 -0.015 30,669 355,122 -3,308
Total Volume and Open Interest 351,853 3,304,729 -6,588
3-Mth Aus T-Bills(SFE)
Mar16 151222 97.78 97.78 97.76 97.77 -0.01 10,701 227,794 -1,199
Jun16 151222 97.84 97.85 97.82 97.83 -0.02 11,447 216,138 -4,532
Sep16 151222 97.88 97.89 97.86 97.87 -0.02 15,111 141,470 -3,718
Dec16 151222 97.89 97.91 97.88 97.88 -0.01 9,631 113,776 +1,695
Mar17 151222 97.87 97.88 97.85 97.86 -0.01 6,796 78,689 +704
Jun17 151222 97.83 97.84 97.81 97.82 -0.02 4,423 48,595 -750
Sep17 151222 97.78 97.80 97.77 97.77 -0.02 3,015 40,708 -1,634
Dec17 151222 97.73 97.73 97.71 97.71 -0.02 2,119 20,979 -25
Mar18 151222 97.66 97.66 97.64 97.64 -0.03 397 5,025 +376
Jun18 151222 97.57 97.57 97.57 97.57 -0.03 618 6,404 +552
Total Volume and Open Interest 64,351 900,671 -8,440
10-Year Aus T-Bonds(SFE)
Mar16 151222 97.18 97.21 97.16 97.20 +0.02 65,091 744,822 +2,112
Jun16 151222 97.20 97.20 97.20 97.20 +0.02      
Total Volume and Open Interest 65,091 744,822 +2,112
3-Year Aus T-Bonds(SFE)
Mar16 151222 97.93 97.96 97.92 97.95 +0.02 123,029 740,721 -6,521
Jun16 151222 97.95 97.95 97.95 97.95 +0.02      
Total Volume and Open Interest 123,029 740,721 -6,521
Gold(CMX)
Dec15 151222 1078.6 1078.6 1073.8 1074.8 -7.1 253 1,129 +8
Feb16 151222 1078.0 1080.3 1071.2 1074.1 -6.5 122,220 280,730 -4,665
Apr16 151222 1078.3 1080.7 1072.1 1074.8 -6.5 1,900 41,601 +589
Jun16 151222 1079.4 1081.5 1074.1 1075.7 -6.5 945 27,072 +451
Aug16 151222 1079.9 1081.1 1075.0 1076.7 -6.5 473 9,891 +149
Oct16 151222 1077.8 1077.8 1077.8 1077.8 -6.5 47 2,997 -45
Dec16 151222 1082.6 1082.7 1077.1 1079.0 -6.5 127 17,447 +61
Feb17 151222 1078.2 1080.3 1078.2 1080.3 -6.5 2 371 +0
Apr17 151222 1081.7 1081.7 1081.7 1081.7 -6.5 0 683 +0
Jun17 151222 1083.2 1083.2 1083.2 1083.2 -6.5 0 5,184 +0
Aug17 151222 1084.9 1084.9 1084.9 1084.9 -6.5 0 90 +0
Oct17 151222 1086.7 1086.7 1086.7 1086.7 -6.5      
Total Volume and Open Interest 126,527 399,599 -3,363
Silver(CMX)
Dec15 151222 1422.5 1438.0 1422.5 1430.2 +0.1 20 352 -10
Mar16 151222 1424.0 1440.0 1421.5 1431.4 -0.1 45,144 127,387 -3,087
May16 151222 1427.5 1442.5 1425.0 1434.5 -0.3 1,525 12,363 +268
Jul16 151222 1432.0 1445.5 1432.0 1437.8 -0.4 400 6,156 +225
Sep16 151222 1435.0 1441.2 1435.0 1441.2 -0.5 144 4,909 +30
Dec16 151222 1439.5 1450.5 1439.5 1446.0 -0.6 54 8,259 -1
Mar17 151222 1451.2 1451.2 1451.2 1451.2 -0.6 0 39 +0
Total Volume and Open Interest 47,610 163,252 -2,632
Platinum(NYMEX)
Jan16 151222 873.8 880.2 870.6 873.0 -8.3 16,500 40,162 -4,764
Apr16 151222 874.0 880.3 870.9 873.2 -8.3 6,646 30,394 +3,865
Jul16 151222 872.8 876.4 872.8 874.1 -8.3 11 2,609 -2
Oct16 151222 875.1 875.1 875.1 875.1 -8.3 0 19 +0
Total Volume and Open Interest 23,163 73,195 -901
Palladium(NYMEX)
Dec15 151222 554.90 554.90 554.90 554.90 +2.15 0 15 -8
Mar16 151222 550.70 559.10 550.00 554.65 +1.25 3,210 23,649 -35
Jun16 151222 558.00 558.00 555.00 555.00 +1.25 46 212 +45
Total Volume and Open Interest 3,258 23,911 +2
Copper(CMX)
Dec15 151222 210.65 211.15 209.70 209.70 -3.20 597 1,167 -236
Mar16 151222 214.15 214.35 210.50 210.90 -3.10 59,205 130,701 -4,542
May16 151222 214.65 214.75 211.10 211.45 -3.15 3,293 21,974 -126
Jul16 151222 214.95 214.95 211.95 211.95 -3.15 636 7,715 -6
Sep16 151222 213.95 213.95 212.45 212.45 -3.15 362 2,893 -62
Total Volume and Open Interest 65,001 174,599 -4,964
E-mini DJIA Index(CBOT)
Dec15 151218 17437 17500 17322 17387 -56 38,097 44,591 -6,595
Mar16 151222 17199 17386 17110 17357 +179 221,125 84,312 -1,721
Jun16 151222 17130 17300 17130 17285 +188 26 55 +22
Sep16 151222 17214 17214 17214 17214 +213 0 66 +0
Total Volume and Open Interest 221,151 84,433 -41,926
S & P 500(CME)
Mar16 151222 2020.60 2036.30 2007.80 2035.90 +21.00 15,186 79,639 +9,301
Jun16 151222 2029.10 2029.10 2004.20 2029.10 +20.90 106 3,483 -3
Sep16 151222 2022.90 2022.90 1998.00 2022.90 +20.90 0 95 +0
Dec16 151222 2017.20 2017.20 1992.30 2017.20 +20.90      
Total Volume and Open Interest 15,292 83,217 +9,298
S & P 500 E-Mini(Globex)
Mar16 151222 2017.00 2036.50 2007.25 2036.00 +21.00 2,118,900 2,570,329 +44,609
Jun16 151222 2010.75 2029.50 2001.00 2029.00 +20.75 2,613 7,933 +576
Sep16 151222 2004.25 2023.00 1995.00 2023.00 +21.00 94 138 -5
Dec16 151222 1996.25 2017.25 1987.00 2017.25 +21.00 1 14 +0
Total Volume and Open Interest 2,121,608 2,578,414 -571,733
NASDAQ 100 E-Mini(Globex)
Mar16 151222 4569.00 4594.50 4541.30 4591.00 +28.00 340,479 314,393 -1,581
Jun16 151222 4557.50 4586.80 4543.00 4586.80 +29.00 82 255 +9
Sep16 151222 4583.30 4583.30 4541.30 4583.30 +31.30 2 16 +2
Total Volume and Open Interest 340,563 314,740 -70,934
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 151222 1379.90 1395.70 1374.30 1395.10 +16.30 28,209 84,748 +2,568
Jun16 151222 1387.50 1388.80 1387.50 1388.80 +16.30      
Total Volume and Open Interest 28,209 84,764 -9,118
Volatility Index(CBOE)
Dec15 151216 20.70 20.90 19.85 19.90 -0.73 137,386 52,953 -14,996
Jan16 151222 18.85 19.20 17.75 17.83 -1.00 125,152 140,194 -12,863
Feb16 151222 19.30 19.60 18.45 18.48 -0.80 39,054 44,156 +4,721
Mar16 151222 19.50 19.78 18.80 18.83 -0.70 12,614 18,258 -1,851
Total Volume and Open Interest 192,418 241,654 -10,779
Russell 2000(ICE)
Mar16 151222 1124.30 1136.80 1116.90 1136.10 +11.70 127,689 369,471 +1,569
Jun16 151222 1131.10 1131.10 1131.10 1131.10 +11.70 1 4 +1
Sep16 151222 1127.90 1127.90 1127.90 1127.90 +11.70 0 1 +0
Total Volume and Open Interest 127,690 369,476 -48,721
Nikkei 225(CME)
Mar16 151222 18925 18965 18725 18955 +55 25,482 49,782 +796
Jun16 151222 18910 18910 18910 18910 +55 6 13 +1
Total Volume and Open Interest 25,488 49,795 +797
Nikkei 225(SGX)
Mar16 151222 18880 18920 18690 18865 +20 191,803 202,826 +11,154
Jun16 151222 18735 18750 18730 18750 +20 308 616 +152
Sep16 151222 18735 18735 18735 18735 +25 20 20 +16
Total Volume and Open Interest 192,162 214,095 +11,334
CAC 40(EURONEXT)
Jan16 151222 4612.5 4617.5 4524.0 4567.0 +1.5 120,467 229,549 +8,418
Feb16 151222 4565.0 4570.5 4546.0 4561.5 +1.5 230 47 +28
Mar16 151222 4607.0 4608.0 4521.0 4561.5 +2.0 382 9,988 +24
Total Volume and Open Interest 128,335 239,588 -72,652
Hang Seng Index(HKFE)
Dec15 151222 21785 21915 21704 21817 +33 117,205 96,715 -1,011
Jan16 151222 21856 21933 21726 21839 +34 3,101 6,235 +1,801
Total Volume and Open Interest 120,559 107,709 +874
DAX(EUREX)
Dec15 151218 10665.5 10735.0 10599.5 10599.5 -154.5 147,768 50,385 -32,036
Mar16 151222 10595.0 10639.5 10401.5 10477.5 -62.0 99,195 132,277 +5,513
Jun16 151222 10623.0 10674.5 10444.5 10520.0 -59.5 393 3,701 +189
Total Volume and Open Interest 109,646 135,978 -34,597
FT-SE 100(EURONEXT)
Mar16 151222 6018.00 6081.50 5979.50 6027.50 +28.50 137,457 529,526 +1,123
Jun16 151222 5974.50 5974.50 5974.50 5974.50 +30.00 2 2,920 +0
Sep16 151222 5928.50 5928.50 5928.50 5928.50 +30.00      
Total Volume and Open Interest 137,459 532,446 -59,276
SPI 200(SFE)
Mar16 151222 5066.0 5128.0 5054.0 5071.0 +2.0 39,534 231,628 -1,221
Jun16 151222 5062.0 5062.0 5058.0 5059.0 +3.0 3 1,569 -1
Sep16 151222 5007.0 5007.0 5007.0 5007.0 +8.0 0 635 +0
Total Volume and Open Interest 39,549 236,221 -77,651
FTSE MIB(ISE)
Mar16 151222 21225.00 21395.00 20970.00 21082.00 -59.00 29,906 71,815 -192
Jun16 151222 20995.00 20995.00 20620.00 20667.00 -69.00 71 60 +55
Sep16 151222 20597.00 20597.00 20597.00 20597.00 -69.00      
Total Volume and Open Interest 29,977 71,875 -20,299
KOSPI 200(KFE)
Mar16 151222 242.00 242.30 241.80 242.30 +0.80 134,108 96,020 +1,127
Jun16 151222 242.90 243.15 242.80 243.15 +0.65 299 1,161 -10
Sep16 151222 244.10 244.10 244.10 244.10 +1.05 0 308 +9
Total Volume and Open Interest 134,407 98,699 +1,126
GSCI(CME)
Jan16 151222 306.00 307.25 304.70 305.20 -0.70 133 12,343 -116
Feb16 151222 310.70 310.70 310.70 310.70 -0.70      
Mar16 151222 317.95 317.95 303.45 317.95 -0.95      
Total Volume and Open Interest 133 12,343 -116
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!!!