Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed December 23, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan16 151223 885.00 888.75 881.00 881.75 -3.50 80,678 97,514 -14,324
Mar16 151223 885.50 888.75 880.25 880.75 -4.75 74,832 285,880 +5,801
May16 151223 890.25 893.75 884.25 884.75 -5.75 21,937 108,238 +641
Jul16 151223 897.00 900.25 891.25 891.75 -5.50 13,099 92,081 +432
Aug16 151223 899.75 900.50 893.25 893.50 -5.00 416 11,677 +37
Sep16 151223 900.00 900.50 892.75 892.75 -5.25 198 3,273 +24
Nov16 151223 901.25 904.00 895.00 895.25 -6.00 5,212 79,759 +657
Jan17 151223 905.50 905.50 900.75 900.75 -5.75 324 679 -40
Mar17 151223 903.00 905.75 902.50 902.50 -5.50 260 1,387 +80
May17 151223 905.50 905.50 905.50 905.50 -5.50 54 826 +2
Jul17 151223 911.00 911.00 911.00 911.00 -5.50 24 975 -3
Aug17 151223 908.75 908.75 908.75 908.75 -5.50 0 40 +0
Sep17 151223 903.50 903.50 903.50 903.50 -5.50 0 24 +0
Nov17 151223 903.00 903.00 900.00 900.00 -6.00 19 1,154 +1
Total Volume and Open Interest 197,053 683,522 -6,692
Soybean Meal(CBOT)
Jan16 151223 277.30 278.20 272.10 272.40 -4.50 38,560 40,541 -12,307
Mar16 151223 279.20 280.00 274.00 274.20 -4.40 41,832 167,351 +8,184
May16 151223 281.70 282.40 276.90 277.20 -3.90 8,380 70,354 -1
Jul16 151223 284.50 285.30 280.10 280.30 -3.80 3,935 53,170 -164
Aug16 151223 286.20 286.20 281.40 281.50 -3.80 789 15,852 +56
Sep16 151223 287.20 287.20 282.50 282.70 -3.60 426 13,437 +4
Oct16 151223 286.70 286.90 282.80 282.80 -3.60 296 10,449 +61
Dec16 151223 287.80 288.40 283.70 284.00 -3.50 504 32,255 +196
Jan17 151223 288.60 288.60 285.20 285.20 -3.50 13 1,611 +4
Mar17 151223 289.70 289.70 286.50 286.50 -3.30 8 2,061 +5
Total Volume and Open Interest 94,744 408,913 -3,961
Soybean Oil(CBOT)
Jan16 151223 30.40 30.75 30.28 30.52 +0.08 39,783 45,098 -8,051
Mar16 151223 30.67 31.03 30.53 30.76 +0.07 46,687 165,312 +5,128
May16 151223 30.87 31.23 30.75 30.96 +0.06 13,576 81,928 +1,003
Jul16 151223 31.08 31.42 30.97 31.17 +0.06 7,623 56,785 -937
Aug16 151223 31.15 31.47 31.04 31.20 +0.04 305 8,983 -20
Sep16 151223 31.18 31.46 31.05 31.23 +0.05 496 8,160 +77
Oct16 151223 31.45 31.45 31.05 31.20 +0.05 221 8,702 -26
Dec16 151223 31.24 31.50 31.09 31.25 +0.05 1,049 29,961 +103
Jan17 151223 31.43 31.55 31.43 31.49 +0.05 70 1,918 +6
Mar17 151223 31.69 31.69 31.69 31.69 +0.04 61 1,720 +4
Total Volume and Open Interest 109,872 411,078 -2,712
Canola(WCE)
Jan16 151223 473.4 481.1 473.4 478.8 +3.9 8,998 17,628 -5,552
Mar16 151223 483.4 489.9 482.6 487.7 +3.6 22,107 121,166 +2,183
May16 151223 489.6 495.0 489.6 492.9 +2.6 1,509 14,104 +423
Jul16 151223 492.5 497.4 492.5 494.9 +1.3 1,013 16,339 +394
Nov16 151223 490.0 492.5 489.0 489.8 +3.0 439 12,998 +226
Total Volume and Open Interest 34,114 182,919 -2,279
Corn(CBOT)
Mar16 151223 366.50 367.75 364.50 365.50 -0.75 129,720 692,396 +2,865
May16 151223 372.75 374.00 371.00 371.75 -0.75 19,832 199,704 -1,272
Jul16 151223 378.75 379.75 376.75 377.75 -0.75 21,473 161,175 +2,509
Sep16 151223 383.00 384.00 381.50 382.25 -0.50 3,531 71,439 +660
Dec16 151223 390.75 392.00 389.25 390.00 -0.50 7,685 138,115 +441
Mar17 151223 400.75 401.50 399.00 399.50 -0.75 285 8,105 +22
May17 151223 406.50 406.75 405.75 405.75 -0.75 47 1,984 +33
Jul17 151223 411.25 411.25 409.75 410.50 -0.50 69 2,684 +11
Sep17 151223 404.50 404.50 404.50 404.50 -0.50 0 1,275 +0
Dec17 151223 404.25 404.25 403.00 403.50 -0.25 195 3,936 +70
Total Volume and Open Interest 182,842 1,281,390 +5,344
Wheat(CBOT)
Mar16 151223 472.50 475.00 468.00 469.50 -2.25 45,649 196,742 +3,455
May16 151223 480.00 482.00 475.75 477.00 -2.00 8,150 51,480 -80
Jul16 151223 487.00 489.50 483.50 485.00 -1.75 7,718 55,872 +919
Sep16 151223 497.00 498.50 493.25 495.00 -1.50 435 10,889 +54
Dec16 151223 510.00 513.50 508.00 509.25 -1.50 1,175 20,898 +263
Mar17 151223 523.00 523.00 520.00 521.50 -1.00 59 2,148 +17
Total Volume and Open Interest 63,191 338,150 +4,628
Wheat(KCBT)
Mar16 151223 471.50 473.25 467.25 469.00 -1.50 8,604 101,976 +1,025
May16 151223 480.50 483.00 477.50 479.00 -2.00 1,920 21,592 +298
Jul16 151223 492.00 493.75 488.25 489.75 -1.75 2,243 43,105 +895
Sep16 151223 505.50 507.25 502.75 503.75 -1.75 246 6,756 +75
Dec16 151223 524.50 525.75 521.50 522.75 -1.00 252 11,405 -5
Mar17 151223 539.75 540.00 536.25 537.50 -0.50 108 993 +79
Total Volume and Open Interest 13,381 186,041 +2,371
Wheat(MGE)
Mar16 151223 497.00 501.00 495.50 496.75 -1.00 2,765 33,171 -410
May16 151223 506.50 510.00 505.00 506.00 -0.25 1,122 14,184 -247
Jul16 151223 517.25 520.00 514.75 516.00 -0.25 608 10,814 -42
Sep16 151223 529.75 531.00 527.75 527.75 -0.75 455 5,546 +155
Dec16 151223 545.00 547.25 544.00 544.25 -1.00 377 4,109 -31
Total Volume and Open Interest 5,348 68,003 -556
Oats(CBOT)
Mar16 151223 224.75 228.75 216.00 221.75 -3.25 268 7,216 +11
May16 151223 225.00 226.50 220.75 222.75 -3.00 20 1,366 +5
Jul16 151223 225.00 227.25 224.75 226.00 -2.25 3 428 -2
Sep16 151223 231.00 231.00 231.00 231.00 -1.25 0 10 +0
Total Volume and Open Interest 316 9,125 +39
Rough Rice(CBOT)
Jan16 151223 10.83 10.93 10.82 10.90 +0.06 1,103 5,242 -801
Mar16 151223 11.09 11.19 11.07 11.16 +0.07 1,166 6,892 +744
May16 151223 11.38 11.45 11.38 11.45 +0.07 31 2,544 +19
Jul16 151223 11.72 11.72 11.72 11.72 +0.07 0 921 +0
Total Volume and Open Interest 2,300 15,691 -38
Live Cattle(CME)
Dec15 151223 126.580 128.600 126.550 128.600 +3.000 1,603 2,568 -639
Feb16 151223 132.450 134.800 132.350 134.685 +2.885 15,926 110,703 -2,219
Apr16 151223 133.500 136.130 133.400 135.900 +2.770 13,156 60,360 +452
Jun16 151223 123.930 125.750 123.800 125.500 +1.850 15,422 45,414 +1,658
Aug16 151223 120.500 122.000 120.150 121.750 +1.615 4,085 14,748 +135
Oct16 151223 121.700 123.000 121.300 122.730 +1.595 1,547 8,241 +227
Total Volume and Open Interest 52,956 249,530 -79
Feeder Cattle(CME)
Jan16 151223 159.200 163.150 159.200 163.080 +4.430 4,278 11,516 -852
Mar16 151223 156.630 160.400 156.630 159.985 +4.085 4,872 11,801 -17
Apr16 151223 157.600 161.080 157.450 160.435 +3.855 1,373 3,105 -24
May16 151223 158.000 161.600 157.985 160.935 +3.805 1,653 4,960 +393
Aug16 151223 158.800 162.985 158.800 162.300 +3.720 675 3,146 +4
Sep16 151223 157.500 160.330 157.300 160.000 +3.715 107 246 -5
Oct16 151223 154.935 157.850 154.935 157.535 +3.735 103 245 +21
Total Volume and Open Interest 13,098 35,249 -474
Lean Hogs(CME)
Feb16 151223 57.380 59.180 56.785 57.785 +0.935 9,619 77,845 +26
Apr16 151223 63.180 64.975 62.650 63.680 +0.880 3,020 39,972 +301
May16 151223 71.200 73.135 71.200 72.100 +1.100 20 895 +2
Jun16 151223 75.000 77.200 74.600 76.180 +1.280 2,206 23,212 +327
Jul16 151223 75.100 77.300 74.750 76.450 +1.415 542 8,364 -107
Aug16 151223 74.535 76.535 74.250 76.000 +1.615 483 6,295 +144
Oct16 151223 63.785 65.400 63.300 64.650 +1.250 248 5,148 +60
Dec16 151223 60.050 61.735 59.500 60.680 +0.945 107 3,411 -15
Total Volume and Open Interest 16,259 165,358 +742
Class III Milk(CME)
Dec15 151223 14.53 14.55 14.45 14.53 unch 117 4,150 -60
Jan16 151223 13.40 13.44 13.29 13.36 -0.05 255 4,099 -10
Feb16 151223 13.37 13.38 13.28 13.32 -0.07 302 3,811 +129
Mar16 151223 13.82 13.82 13.70 13.77 -0.04 219 3,284 +69
Apr16 151223 14.19 14.20 14.11 14.19 unch 183 2,598 +52
May16 151223 14.47 14.56 14.43 14.51 -0.01 184 2,489 +126
Jun16 151223 14.85 14.94 14.83 14.89 -0.01 160 2,239 +59
Jul16 151223 15.38 15.38 15.32 15.35 -0.03 127 1,711 +94
Aug16 151223 15.75 15.77 15.68 15.73 -0.02 168 1,622 +127
Sep16 151223 15.96 16.03 15.95 16.02 +0.04 69 1,486 +47
Oct16 151223 16.02 16.06 15.96 16.01 unch 44 1,351 +19
Nov16 151223 15.90 16.00 15.83 15.95 +0.02 30 1,256 +15
Dec16 151223 15.83 15.85 15.75 15.83 +0.02 23 1,202 +13
Total Volume and Open Interest 1,905 31,686 +696
Cocoa(ICE)
Mar16 151223 3189 3262 3178 3260 +63 14,497 104,733 -2,939
May16 151223 3183 3256 3176 3253 +59 3,472 44,905 -201
Jul16 151223 3178 3244 3170 3242 +54 904 22,250 -1
Sep16 151223 3171 3236 3165 3236 +55 358 17,911 -22
Dec16 151223 3148 3216 3148 3216 +56 238 11,102 +23
Mar17 151223 3128 3196 3128 3196 +54 104 19,728 -37
May17 151223 3190 3190 3190 3190 +54 0 1,542 +0
Total Volume and Open Interest 19,573 227,404 -3,177
Coffee "C"(ICE)
Mar16 151223 119.20 121.40 118.20 120.95 +1.80 10,244 90,294 +545
May16 151223 121.60 123.50 120.45 123.10 +1.75 2,369 32,184 +41
Jul16 151223 123.50 125.40 122.40 125.05 +1.65 1,307 17,901 +270
Sep16 151223 125.70 127.30 124.30 126.85 +1.55 603 9,991 -47
Dec16 151223 128.40 129.80 127.00 129.45 +1.40 431 12,379 +104
Mar17 151223 130.80 132.05 129.40 131.80 +1.25 133 3,086 +26
Total Volume and Open Interest 15,211 169,426 +966
Orange Juice(ICE)
Jan16 151223 146.70 151.35 146.70 148.85 +1.45 1,368 2,155 -1,312
Mar16 151223 144.20 148.95 144.20 147.45 +1.90 1,447 10,241 +875
May16 151223 147.50 147.80 147.00 147.25 +1.95 35 1,319 +28
Jul16 151223 147.25 147.25 147.25 147.25 +1.65 13 465 -3
Sep16 151223 147.80 147.80 147.80 147.80 +1.65 0 88 +0
Nov16 151223 147.80 147.80 147.80 147.80 +1.65 0 4 +0
Total Volume and Open Interest 2,863 14,275 -412
Sugar #11(ICE)
Mar16 151223 14.97 15.18 14.97 15.15 +0.11 38,443 391,627 -2,872
May16 151223 14.60 14.78 14.60 14.76 +0.11 11,420 183,983 -284
Jul16 151223 14.29 14.46 14.28 14.44 +0.10 7,879 129,489 +175
Oct16 151223 14.34 14.51 14.33 14.49 +0.11 4,582 74,709 -364
Mar17 151223 14.76 14.91 14.75 14.88 +0.09 2,451 44,052 +234
May17 151223 14.51 14.66 14.50 14.63 +0.09 1,124 9,220 -6
Jul17 151223 14.22 14.38 14.21 14.35 +0.09 1,519 13,558 +1,026
Oct17 151223 14.14 14.27 14.08 14.24 +0.10 742 10,979 +229
Total Volume and Open Interest 68,357 864,970 -1,819
London Cocoa(LCE)
Mar16 151223 2224 2263 2215 2261 +31 10,052 90,973 -366
May16 151223 2222 2256 2212 2255 +28 4,064 34,079 -396
Jul16 151223 2219 2251 2209 2251 +27 4,336 41,385 +519
Sep16 151223 2214 2242 2201 2242 +27 1,172 36,058 +17
Dec16 151223 2183 2211 2171 2211 +25 534 23,520 +22
Mar17 151223 2156 2189 2154 2189 +26 162 28,466 +74
May17 151223 2185 2185 2185 2185 +26 0 557 +0
Total Volume and Open Interest 20,320 255,181 -130
London Sugar(LCE)
Mar16 151223 411.60 414.90 411.00 413.80 +2.20 2,645 42,042 -162
May16 151223 409.70 412.90 409.50 412.00 +2.40 666 19,617 +11
Aug16 151223 405.70 407.80 404.60 407.70 +1.90 229 10,391 +63
Oct16 151223 403.80 405.90 402.40 405.90 +2.40 87 5,665 +50
Dec16 151223 405.50 407.10 403.00 407.00 +2.60 22 2,100 +11
Total Volume and Open Interest 3,656 81,969 -28
Cotton(ICE)
Mar16 151223 63.16 63.37 62.75 62.77 -0.39 10,614 128,422 -1,861
May16 151223 63.90 64.11 63.53 63.56 -0.38 1,565 30,069 -159
Jul16 151223 64.67 64.76 64.20 64.23 -0.36 779 15,351 +502
Oct16 151223 63.84 63.84 63.84 63.84 -0.38 0 3 +0
Dec16 151223 64.47 64.47 64.07 64.13 -0.34 228 10,762 +142
Mar17 151223 64.41 64.41 64.41 64.41 -0.34 6 432 +2
Total Volume and Open Interest 13,194 185,198 -1,374
Lumber(CME)
Jan16 151223 269.0 269.0 266.7 267.6 -1.0 362 1,266 -180
Mar16 151223 268.5 269.5 265.2 266.9 -1.9 449 2,292 +69
May16 151223 269.8 269.9 265.9 265.9 -2.2 41 424 +21
Jul16 151223 265.6 265.6 265.6 265.6 -2.2 0 23 +0
Total Volume and Open Interest 852 4,013 -90
Crude Oil(NYM)
Feb16 151223 36.47 37.95 36.28 37.50 +1.36 298,080 463,251 +8,267
Mar16 151223 37.36 38.87 37.21 38.42 +1.36 70,150 261,587 -783
Apr16 151223 38.10 39.57 37.97 39.15 +1.32 33,482 106,016 +3,235
May16 151223 38.68 40.14 38.68 39.80 +1.28 16,764 78,301 +17
Jun16 151223 39.41 40.78 39.26 40.38 +1.24 24,108 134,959 +3,389
Jul16 151223 39.89 41.23 39.88 40.89 +1.19 7,897 39,149 -807
Aug16 151223 40.49 41.74 40.38 41.37 +1.14 4,381 30,341 -402
Sep16 151223 41.02 41.99 41.00 41.83 +1.10 4,900 60,101 +635
Oct16 151223 42.08 42.25 42.08 42.25 +1.06 1,600 29,964 +215
Nov16 151223 42.66 42.68 42.66 42.68 +1.03 1,700 24,048 +59
Dec16 151223 42.35 43.57 42.23 43.13 +1.00 17,209 161,567 +382
Jan17 151223 43.40 43.48 43.40 43.48 +0.97 1,044 22,422 -53
Feb17 151223 43.70 43.83 43.70 43.83 +0.95 313 10,054 +72
Mar17 151223 44.18 44.18 44.18 44.18 +0.93 878 10,362 -205
Apr17 151223 44.52 44.52 44.52 44.52 +0.91 401 6,125 +54
May17 151223 44.84 44.84 44.84 44.84 +0.88 89 5,326 +7
Total Volume and Open Interest 492,308 1,637,047 -5,233
e-miNY Crude Oil(NYM)
Feb16 151223 36.450 37.950 36.300 37.500 +1.350 6,787 3,118 +42
Mar16 151223 37.475 38.800 37.225 38.425 +1.375 465 884 +36
Apr16 151223 38.125 39.550 38.050 39.150 +1.325 127 182 +35
May16 151223 39.200 40.125 39.200 39.800 +1.275 63 351 +7
Jun16 151223 39.650 40.375 39.575 40.375 +1.225 3 47 +1
Jul16 151223 40.900 40.900 40.900 40.900 +1.200 0 9 +0
Aug16 151223 41.375 41.375 41.375 41.375 +1.150 0 3 +0
Sep16 151223 41.825 41.825 41.825 41.825 +1.100 0 7 +0
Oct16 151223 42.250 42.250 42.250 42.250 +1.050 0 2 +0
Nov16 151223 42.675 42.675 42.675 42.675 +1.025 0 1 +0
Total Volume and Open Interest 7,445 5,082 +121
NY Harbor ULSD(NYM)
Jan16 151223 109.14 113.48 109.00 111.92 +3.16 30,855 40,709 -3,195
Feb16 151223 112.38 116.43 112.19 115.04 +3.03 44,757 84,965 +2,255
Mar16 151223 115.45 119.10 115.07 117.77 +2.90 13,584 59,443 +1,171
Apr16 151223 117.55 121.05 117.40 119.85 +2.74 8,220 34,387 +241
May16 151223 119.98 123.24 119.98 122.27 +2.68 5,506 25,452 +38
Jun16 151223 122.84 125.92 122.73 124.78 +2.67 6,404 33,221 +329
Jul16 151223 127.17 128.31 126.75 127.38 +2.65 1,897 10,491 +574
Aug16 151223 129.07 130.99 129.07 129.77 +2.61 615 8,383 +105
Sep16 151223 130.44 132.59 130.44 131.95 +2.57 744 7,425 -3
Oct16 151223 132.59 134.70 132.59 134.07 +2.51 308 4,231 +17
Nov16 151223 136.14 136.59 135.51 135.92 +2.43 294 4,484 +28
Dec16 151223 136.55 138.61 136.22 137.75 +2.37 969 29,600 +188
Jan17 151223 141.10 141.10 139.73 139.73 +2.30 160 4,924 -41
Feb17 151223 142.71 142.71 141.30 141.30 +2.23 49 1,122 +8
Total Volume and Open Interest 114,537 358,232 +1,717
RBOB Gasoline(NYM)
Jan16 151223 117.95 126.06 117.78 124.14 +6.65 35,013 42,637 -10,945
Feb16 151223 119.28 127.22 118.70 125.20 +6.61 53,838 98,730 +4,504
Mar16 151223 121.61 129.60 121.31 127.70 +6.44 19,175 53,976 +513
Apr16 151223 143.56 150.30 143.56 148.59 +6.03 14,578 34,471 -351
May16 151223 145.53 151.57 145.53 149.95 +5.92 9,683 28,832 +2
Jun16 151223 145.15 151.42 145.15 149.80 +5.83 8,088 27,355 +1,120
Jul16 151223 144.92 149.89 144.92 148.45 +5.71 3,022 13,201 +87
Aug16 151223 143.22 147.57 143.22 146.23 +5.53 1,662 10,792 -62
Sep16 151223 139.99 144.50 139.99 143.30 +5.32 1,999 16,094 +586
Oct16 151223 125.07 129.63 125.07 128.29 +5.14 900 7,563 +224
Total Volume and Open Interest 150,811 367,354 -3,615
e-miNY RBOB Gasoline(NYM)
Jan16 151223 124.10 124.14 124.10 124.10 +6.60 1 1 +1
Feb16 151223 125.20 125.20 125.20 125.20 +6.60      
Mar16 151223 127.70 127.70 127.70 127.70 +6.40      
Apr16 151223 148.60 148.60 148.59 148.60 +6.00      
Total Volume and Open Interest 1 1 +1
Natural Gas(NYM)
Jan16 151223 1.912 2.009 1.871 1.983 +0.095 182,619 69,450 -24,176
Feb16 151223 1.973 2.061 1.933 2.036 +0.081 113,309 251,794 +9,115
Mar16 151223 2.049 2.124 2.013 2.101 +0.067 61,269 209,803 +920
Apr16 151223 2.129 2.176 2.096 2.158 +0.040 38,082 97,416 +265
May16 151223 2.216 2.233 2.164 2.221 +0.033 15,503 62,386 +994
Jun16 151223 2.273 2.286 2.225 2.277 +0.027 6,575 38,643 +300
Jul16 151223 2.323 2.339 2.283 2.331 +0.021 7,638 25,980 +785
Aug16 151223 2.354 2.363 2.311 2.355 +0.021 4,553 22,407 +261
Sep16 151223 2.358 2.364 2.316 2.359 +0.020 5,247 41,290 +1,271
Oct16 151223 2.381 2.393 2.341 2.382 +0.019 11,157 54,046 +971
Nov16 151223 2.473 2.478 2.437 2.475 +0.015 1,228 14,100 -94
Dec16 151223 2.648 2.660 2.610 2.648 +0.013 1,750 16,334 -81
Jan17 151223 2.746 2.765 2.730 2.760 +0.013 2,359 26,756 -229
Feb17 151223 2.726 2.758 2.726 2.756 +0.012 201 5,622 +84
Mar17 151223 2.710 2.730 2.704 2.730 +0.013 252 12,302 +72
Apr17 151223 2.580 2.590 2.577 2.590 +0.011 208 10,301 -15
Total Volume and Open Interest 452,790 1,003,348 -9,222
Brent Crude Oil(ICE)
Feb16 151223 36.37 37.88 36.28 37.36 +1.25 175,115 359,528 -5,184
Mar16 151223 36.88 38.40 36.77 37.89 +1.32 85,935 410,304 -2,356
Apr16 151223 37.71 39.23 37.61 38.74 +1.33 40,684 182,536 +1,391
May16 151223 38.52 40.04 38.50 39.56 +1.28 24,804 113,297 +1,610
Jun16 151223 39.44 40.84 39.36 40.38 +1.22 38,146 168,821 +2,711
Jul16 151223 40.20 41.60 40.14 41.15 +1.18 8,765 66,739 +660
Aug16 151223 40.94 42.23 40.83 41.81 +1.16 5,048 50,216 +238
Sep16 151223 41.57 42.86 41.47 42.42 +1.13 7,765 51,308 +543
Oct16 151223 42.24 43.43 42.07 42.99 +1.11 1,995 32,729 -47
Nov16 151223 42.76 43.56 42.76 43.56 +1.09 1,813 28,049 +180
Dec16 151223 43.33 44.59 43.23 44.12 +1.07 33,467 205,231 -515
Jan17 151223 43.88 44.63 43.88 44.63 +1.05 3,206 26,816 +172
Feb17 151223 45.14 45.14 45.14 45.14 +1.03 1,759 30,991 +389
Mar17 151223 45.65 45.65 45.65 45.65 +1.01 2,745 25,999 -129
Total Volume and Open Interest 453,954 2,047,726 -463
Gas Oil(ICE)
Jan16 151223 331.50 343.75 330.50 336.50 +2.25 53,149 102,916 -8,135
Feb16 151223 340.50 351.25 339.00 344.50 +2.25 43,720 118,709 +1,800
Mar16 151223 348.00 359.25 347.25 352.75 +2.50 17,028 56,454 -638
Apr16 151223 355.25 366.25 354.75 360.00 +2.25 8,386 39,367 +196
May16 151223 362.00 373.00 361.50 366.75 +2.25 5,123 40,558 +118
Jun16 151223 367.75 378.50 367.00 372.25 +2.00 8,987 55,913 +636
Jul16 151223 375.25 384.75 373.75 378.25 +1.75 1,047 19,710 +6
Aug16 151223 381.25 389.75 380.25 384.50 +2.00 993 13,833 +88
Sep16 151223 387.25 395.50 386.00 390.25 +2.00 1,575 16,984 +6
Oct16 151223 394.00 402.00 392.50 396.75 +2.00 1,348 15,199 -215
Total Volume and Open Interest 154,317 680,268 -5,249
Ethanol(CBOT)
Jan16 151223 1.366 1.395 1.360 1.394 +0.034 168 667 -59
Feb16 151223 1.385 1.418 1.380 1.417 +0.038 313 1,476 +69
Mar16 151223 1.410 1.438 1.410 1.438 +0.038 107 547 +56
Apr16 151223 1.458 1.458 1.458 1.458 +0.038 16 708 -10
May16 151223 1.464 1.468 1.464 1.468 +0.038 62 240 +26
Jun16 151223 1.458 1.469 1.458 1.469 +0.035 56 228 +12
Jul16 151223 1.465 1.465 1.465 1.465 +0.035 21 62 +7
Aug16 151223 1.457 1.460 1.457 1.460 +0.035 0 60 +0
Total Volume and Open Interest 743 4,150 +101
WTI Crude Oil(ICE)
Feb16 151223 36.43 37.94 36.28 37.50 +1.36 28,032 78,172 -679
Mar16 151223 37.34 38.82 37.30 38.42 +1.36 23,179 79,690 -14
Apr16 151223 38.04 39.48 38.04 39.15 +1.32 11,700 25,395 +1,956
May16 151223 38.89 40.07 38.86 39.80 +1.28 4,257 9,126 +508
Jun16 151223 39.49 40.72 39.49 40.38 +1.24 5,987 42,424 +693
Jul16 151223 40.34 41.18 40.34 40.89 +1.19 1,633 4,348 +632
Aug16 151223 40.96 41.67 40.96 41.37 +1.14 219 6,253 +7
Sep16 151223 41.44 42.15 41.44 41.83 +1.10 255 10,330 -36
Oct16 151223 41.88 42.56 41.88 42.25 +1.06 105 3,005 +3
Nov16 151223 42.68 42.68 42.68 42.68 +1.03 90 6,977 +23
Dec16 151223 42.48 43.52 42.48 43.13 +1.00 2,798 53,905 +389
Jan17 151223 43.48 43.48 43.48 43.48 +0.97 1 4,610 +0
Feb17 151223 43.83 43.83 43.83 43.83 +0.95 2 1,630 +0
Mar17 151223 44.18 44.18 44.18 44.18 +0.93 63 3,097 +27
Apr17 151223 44.52 44.52 44.52 44.52 +0.91 25 1,425 +0
May17 151223 44.84 44.84 44.84 44.84 +0.88 0 1,057 +0
Total Volume and Open Interest 80,723 387,792 +4,515
US Dollar Index(ICE)
Mar16 151223 98.225 98.665 98.210 98.368 +0.122 20,929 66,247 -3,200
Jun16 151223 98.370 98.715 98.370 98.457 +0.122 80 1,049 +15
Sep16 151223 98.530 98.530 98.457 98.457 +0.112 4 155 +4
Total Volume and Open Interest 21,014 67,454 -3,180
Australian Dollar(CME)
Mar16 151223 72.02 72.20 71.81 72.13 +0.18 42,466 108,502 -4,087
Jun16 151223 71.81 71.89 71.53 71.83 +0.18 9 299 +3
Sep16 151223 71.55 71.55 71.55 71.55 +0.18 0 29 +0
Total Volume and Open Interest 42,475 108,837 -4,084
British Pound(CME)
Mar16 151223 148.30 149.04 148.24 148.74 +0.57 53,187 187,413 +3,979
Jun16 151223 148.33 149.08 148.33 148.80 +0.57 103 422 +31
Sep16 151223 148.89 149.16 148.89 148.89 +0.57 0 31 +0
Total Volume and Open Interest 53,290 187,913 +4,010
Canadian Dollar(CME)
Mar16 151223 71.86 72.28 71.75 72.17 +0.42 40,195 159,574 +4,324
Jun16 151223 71.99 72.30 71.94 72.20 +0.42 150 1,773 +76
Sep16 151223 72.28 72.35 72.15 72.25 +0.43 47 414 +41
Dec16 151223 72.32 72.32 72.32 72.32 +0.43 0 187 +0
Total Volume and Open Interest 40,392 161,987 +4,441
Japanese Yen(CME)
Mar16 151223 82.79 82.93 82.72 82.89 +0.11 84,680 200,293 -7,388
Jun16 151223 83.00 83.15 82.96 83.12 +0.11 18 744 +16
Sep16 151223 83.43 83.43 83.30 83.43 +0.13 0 129 +0
Total Volume and Open Interest 84,698 201,212 -7,372
Swiss Franc(CME)
Mar16 151223 101.65 101.65 100.92 101.29 -0.34 14,111 50,562 -566
Jun16 151223 101.64 101.91 101.40 101.77 -0.34 3 115 +3
Sep16 151223 102.34 102.34 102.05 102.34 -0.35 0 16 +0
Total Volume and Open Interest 14,114 50,711 -563
EuroFX(CME)
Mar16 151223 109.79 109.80 108.93 109.36 -0.43 135,047 403,320 -357
Jun16 151223 110.05 110.08 109.25 109.67 -0.43 126 2,284 +35
Sep16 151223 110.17 110.17 109.66 110.06 -0.43 9 528 +4
Total Volume and Open Interest 135,187 406,749 -314
Mexican Peso(CME)
Jan16 151223 580.75 580.75 580.75 580.75 -0.75 0 2 +0
Feb16 151223 578.63 578.63 578.63 578.63 -0.75      
Total Volume and Open Interest 27,781 138,316 -2,768
Brazilian Real(CME)
Jan16 151223 249.75 252.75 249.70 251.90 +2.45 2,396 15,765 +395
Feb16 151223 249.20 250.00 248.95 249.30 +2.40 574 623 +332
Mar16 151223 245.10 247.10 245.10 247.00 +2.45 65 3,699 +19
Apr16 151223 244.55 244.55 244.55 244.55 +2.70      
Total Volume and Open Interest 3,035 20,495 +746
30-Year T-Bonds(CBOT)
Mar16 151223 155~070 155~080 153~240 154~080 -0~260 135,940 517,388 -2,608
Jun16 151223 153~000 153~000 152~300 152~300 -0~260 0 7 +0
Sep16 151223 152~300 152~300 152~300 152~300 -0~260      
Total Volume and Open Interest 135,940 517,395 -9,522
10-Year T-Notes(CBOT)
Mar16 151223 126~075 126~075 125~285 126~000 -0~055 569,737 2,499,959 +8,945
Jun16 151223 125~150 125~150 125~150 125~150 -0~055 0 67 +0
Sep16 151223 124~240 124~240 124~240 124~240 -0~055      
Total Volume and Open Interest 569,737 2,500,026 +580
5-Year T-Notes(CBOT)
Dec15 151223 118~312 118~312 118~294 118~304 -0~016 9,064 47,565 -5,881
Mar16 151223 118~170 118~174 118~130 118~142 -0~020 359,384 2,266,613 +800
Jun16 151223 117~304 117~304 117~304 117~304 -0~020      
Total Volume and Open Interest 368,448 2,314,178 -5,081
2 Year T-Notes(CBOT)
Dec15 151223 108~280 108~280 108~280 108~280 -0~002 2,479 13,057 -1,809
Mar16 151223 108~216 108~220 108~206 108~212 -0~002 131,162 972,138 -8,160
Jun16 151223 108~136 108~136 108~136 108~136 -0~002 0 1 +0
Total Volume and Open Interest 133,641 985,196 -9,969
Eurodollars(CME)
Mar16 151223 99.280 99.290 99.275 99.275 -0.005 159,213 1,279,837 +6,814
Jun16 151223 99.135 99.145 99.125 99.130 -0.005 105,763 1,162,199 +10,758
Sep16 151223 98.980 98.985 98.970 98.975 -0.005 112,215 1,119,065 +4,601
Dec16 151223 98.820 98.825 98.810 98.815 -0.005 129,905 1,259,571 +8,297
Mar17 151223 98.680 98.680 98.660 98.670 -0.005 102,388 831,947 +9,425
Jun17 151223 98.535 98.540 98.515 98.525 -0.005 85,032 634,789 -3,406
Sep17 151223 98.405 98.410 98.390 98.400 unch 53,019 622,176 +2,716
Dec17 151223 98.285 98.285 98.265 98.275 -0.005 78,925 693,237 -9,852
Mar18 151223 98.190 98.190 98.170 98.180 -0.005 50,562 407,244 -839
Jun18 151223 98.100 98.100 98.075 98.085 -0.010 40,097 364,325 -686
Sep18 151223 98.020 98.020 97.990 98.000 -0.010 27,340 340,000 -719
Dec18 151223 97.925 97.930 97.900 97.910 -0.015 29,813 333,401 -711
Mar19 151223 97.855 97.860 97.835 97.845 -0.010 20,246 201,161 -2,766
Jun19 151223 97.795 97.795 97.760 97.775 -0.010 14,204 153,766 -881
Sep19 151223 97.730 97.730 97.695 97.710 -0.010 15,847 122,156 -575
Dec19 151223 97.660 97.660 97.625 97.645 -0.010 12,070 125,675 -638
Mar20 151223 97.600 97.600 97.565 97.590 -0.010 7,840 65,671 -187
Jun20 151223 97.545 97.545 97.505 97.530 -0.010 6,486 45,522 +263
Total Volume and Open Interest 1,083,034 10,197,572 +22,034
Ultra T-Bond(CBOT)
Dec15 151221 161~12 161~16 161~12 161~15 +0~05 1,536 14,222 -1,489
Mar16 151223 160~04 160~04 158~09 158~26 -1~01 53,450 616,735 +37
Jun16 151223 159~26 159~26 159~26 159~26 -1~01      
Total Volume and Open Interest 53,450 616,735 -13,036
30 Day Federal Funds(CBOT)
Dec15 151223 99.757 99.760 99.757 99.757 unch 7,202 94,139 -5,223
Jan16 151223 99.655 99.660 99.655 99.655 unch 7,545 156,767 +1,035
Feb16 151223 99.635 99.640 99.635 99.640 unch 6,280 122,793 -983
Mar16 151223 99.570 99.575 99.570 99.575 unch 714 35,813 -196
Apr16 151223 99.510 99.515 99.510 99.510 -0.005 5,567 85,152 +698
May16 151223 99.480 99.480 99.475 99.475 -0.010 2,448 64,852 +157
Total Volume and Open Interest 37,078 731,372 -3,845
3-Mth Euro-Yen(CME)
Mar16 151223 99.685 99.685 99.685 99.685 unch      
Jun16 151223 99.800 99.800 99.800 99.800 unch      
Sep16 151223 99.660 99.660 99.660 99.660 unch      
Dec16 151223 99.990 99.990 99.990 99.990 unch      
Mar17 151223 99.955 99.955 99.955 99.955 unch      
Jun17 151223 99.815 99.815 99.815 99.815 unch      
Sep17 151223 99.675 99.675 99.675 99.675 unch      
Dec17 151223 99.535 99.535 99.535 99.535 unch      
Mar18 151223 99.395 99.395 99.395 99.395 unch      
Jun18 151223 99.255 99.255 99.255 99.255 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar16 151223 99.68 99.68 99.68 99.68 unch      
Jun16 151223 99.80 99.80 99.80 99.80 unch      
Sep16 151223 99.66 99.66 99.66 99.66 unch      
Dec16 151223 99.99 99.99 99.99 99.99 unch 0 4 +0
Mar17 151223 99.96 99.96 99.96 99.96 unch      
Jun17 151223 99.82 99.82 99.82 99.82 unch      
Sep17 151223 99.68 99.68 99.68 99.68 unch      
Dec17 151223 99.54 99.54 99.54 99.54 unch      
Total Volume and Open Interest 0 4 +0
Japanese Gov't Bonds(SGX)
Mar16 151223 148.94 149.00 148.92 148.96 unch 2,407 20,892 +535
Jun16 151223 148.40 148.40 148.40 148.40 unch      
Sep16 151223 147.84 147.84 147.84 147.84 unch      
Total Volume and Open Interest 2,407 20,892 +535
Euro-Bund(EUREX)
Mar16 151223 158.41 158.56 157.81 157.84 -0.46 277,509 1,121,674 -7,912
Jun16 151223 155.73 155.73 155.33 155.33 -0.48 0 871 +0
Sep16 151223 155.33 155.33 155.33 155.33 -0.46      
Total Volume and Open Interest 277,509 1,122,545 -7,912
Euro-Bobl(EUREX)
Mar16 151223 130.78 130.84 130.60 130.63 -0.14 171,075 893,733 -2,414
Jun16 151223 128.92 128.92 128.92 128.92 -0.14 0 45 +0
Sep16 151223 128.92 128.92 128.92 128.92 -0.14      
Total Volume and Open Interest 171,075 893,778 -2,414
3-Mth Euribor(EUREX)
Dec15 151214 100.130 100.130 100.130 100.130 unch 79 27,306 +6
Mar16 151223 100.160 100.160 100.160 100.160 +0.005 20 6,130 +10
Jun16 151223 100.175 100.180 100.175 100.180 +0.005 51 10,772 +20
Total Volume and Open Interest 227 71,208 +95
Long Gilt(LIFFE)
Dec15 151223 118~08 118~08 117~23 117~25 -0~17 17,531 800 -17,397
Mar16 151223 117~11 117~12 116~27 116~28 -0~17 83,066 410,912 -25
Total Volume and Open Interest 100,597 411,712 -17,422
3-Mth Short Sterling(LIFFE)
Mar16 151223 99.37 99.38 99.37 99.38 unch 11,939 397,005 -5,572
Jun16 151223 99.29 99.30 99.28 99.29 unch 20,658 484,117 +1,870
Sep16 151223 99.19 99.19 99.17 99.17 -0.01 25,552 341,739 +5,545
Dec16 151223 99.07 99.07 99.04 99.04 -0.01 17,554 421,901 +976
Mar17 151223 98.93 98.94 98.90 98.91 -0.01 19,512 398,170 -1,763
Jun17 151223 98.80 98.81 98.77 98.77 -0.02 23,300 295,240 +3,416
Total Volume and Open Interest 225,025 3,307,502 +5,297
3-Mth Euribor(LIFFE)
Mar16 151223 100.155 100.165 100.155 100.155 unch 31,602 446,760 +356
Jun16 151223 100.175 100.180 100.170 100.175 unch 20,439 393,273 +593
Sep16 151223 100.180 100.185 100.175 100.180 unch 18,037 353,439 -1,683
Total Volume and Open Interest 194,831 3,301,171 -3,558
3-Mth Aus T-Bills(SFE)
Mar16 151223 97.76 97.77 97.74 97.75 -0.02 8,461 226,402 -1,392
Jun16 151223 97.82 97.84 97.82 97.83 unch 9,184 216,978 +840
Sep16 151223 97.86 97.88 97.85 97.87 unch 5,444 142,258 +788
Dec16 151223 97.87 97.89 97.87 97.88 unch 4,400 112,811 -965
Mar17 151223 97.85 97.88 97.84 97.87 +0.01 4,468 79,584 +895
Jun17 151223 97.81 97.83 97.81 97.83 +0.01 2,503 47,856 -739
Sep17 151223 97.76 97.79 97.76 97.78 +0.01 2,935 39,747 -961
Dec17 151223 97.70 97.72 97.70 97.72 +0.01 1,346 21,476 +497
Mar18 151223 97.65 97.65 97.65 97.65 +0.01 2 5,027 +2
Jun18 151223 97.57 97.58 97.56 97.58 +0.01 36 6,434 +30
Total Volume and Open Interest 38,809 899,666 -1,005
10-Year Aus T-Bonds(SFE)
Mar16 151223 97.19 97.20 97.15 97.16 -0.04 53,525 731,738 -13,084
Jun16 151223 97.16 97.16 97.16 97.16 -0.04      
Total Volume and Open Interest 53,525 731,738 -13,084
3-Year Aus T-Bonds(SFE)
Mar16 151223 97.95 97.95 97.92 97.94 -0.01 86,954 729,472 -11,249
Jun16 151223 97.94 97.94 97.94 97.94 -0.01      
Total Volume and Open Interest 86,954 729,472 -11,249
Gold(CMX)
Dec15 151223 1074.5 1074.8 1069.4 1069.4 -5.4 26 1,031 -98
Feb16 151223 1072.0 1074.9 1067.6 1068.3 -5.8 122,217 281,829 +1,099
Apr16 151223 1072.8 1075.3 1068.4 1069.0 -5.8 2,163 42,467 +866
Jun16 151223 1074.7 1076.1 1069.1 1069.8 -5.9 866 27,106 +34
Aug16 151223 1072.0 1072.6 1070.8 1070.8 -5.9 972 9,999 +108
Oct16 151223 1071.8 1071.8 1071.8 1071.8 -6.0 222 3,051 +54
Dec16 151223 1078.1 1078.3 1073.0 1073.0 -6.0 383 17,734 +287
Feb17 151223 1074.6 1074.6 1074.3 1074.3 -6.0 3 371 +0
Apr17 151223 1075.7 1075.7 1075.7 1075.7 -6.0 1 682 -1
Jun17 151223 1077.2 1077.2 1077.2 1077.2 -6.0 55 5,184 +0
Aug17 151223 1078.9 1078.9 1078.9 1078.9 -6.0 0 90 +0
Oct17 151223 1080.7 1080.7 1080.7 1080.7 -6.0      
Total Volume and Open Interest 127,971 402,603 +3,004
Silver(CMX)
Dec15 151223 1430.0 1430.0 1424.0 1427.7 -2.5 19 334 -18
Mar16 151223 1426.0 1434.5 1420.0 1428.7 -2.7 38,608 125,766 -1,621
May16 151223 1430.5 1434.0 1425.0 1431.9 -2.6 740 12,587 +224
Jul16 151223 1430.5 1436.5 1430.0 1435.2 -2.6 246 6,225 +69
Sep16 151223 1434.5 1441.0 1433.5 1438.5 -2.7 150 5,024 +115
Dec16 151223 1439.5 1444.0 1439.5 1443.3 -2.7 111 8,356 +97
Mar17 151223 1448.5 1448.5 1448.5 1448.5 -2.7 0 39 +0
Total Volume and Open Interest 39,985 162,096 -1,156
Platinum(NYMEX)
Jan16 151223 874.2 876.9 863.1 868.1 -4.9 22,854 29,670 -10,492
Apr16 151223 874.4 877.2 863.4 868.5 -4.7 12,753 39,346 +8,952
Jul16 151223 875.5 875.5 868.0 869.5 -4.6 10 2,605 -4
Oct16 151223 870.5 870.5 870.5 870.5 -4.6 0 19 +0
Total Volume and Open Interest 35,619 71,648 -1,547
Palladium(NYMEX)
Dec15 151223 553.45 553.45 553.45 553.45 -1.45 0 15 +0
Mar16 151223 557.85 561.00 549.45 553.20 -1.45 2,924 23,560 -89
Jun16 151223 551.40 553.45 551.40 553.45 -1.55 53 265 +53
Total Volume and Open Interest 2,995 23,876 -35
Copper(CMX)
Dec15 151223 209.80 211.65 209.80 211.15 +1.45 347 1,027 -140
Mar16 151223 211.00 213.05 210.05 212.45 +1.55 38,629 128,174 -2,527
May16 151223 211.50 213.50 211.45 212.95 +1.50 2,834 22,222 +248
Jul16 151223 213.50 213.70 212.55 213.45 +1.50 458 7,687 -28
Sep16 151223 213.40 213.90 213.40 213.90 +1.45 162 2,934 +41
Total Volume and Open Interest 43,045 172,336 -2,263
E-mini DJIA Index(CBOT)
Dec15 151218 17437 17500 17322 17387 -56 38,097 44,591 -6,595
Mar16 151223 17354 17517 17327 17472 +115 127,075 78,911 -5,401
Jun16 151223 17300 17430 17300 17399 +114 10 55 +0
Sep16 151223 17328 17328 17328 17328 +114 38 104 +38
Total Volume and Open Interest 127,123 79,070 -5,363
S & P 500(CME)
Mar16 151223 2034.20 2057.80 2031.50 2053.00 +17.10 2,301 79,568 -71
Jun16 151223 2046.40 2049.10 2046.40 2046.40 +17.30 0 3,483 +0
Sep16 151223 2040.10 2042.90 2040.10 2040.10 +17.20 0 95 +0
Dec16 151223 2034.60 2037.20 2034.60 2034.60 +17.40      
Total Volume and Open Interest 2,301 83,146 -71
S & P 500 E-Mini(Globex)
Mar16 151223 2034.00 2057.75 2030.75 2053.00 +17.00 1,275,266 2,561,504 -8,825
Jun16 151223 2028.00 2051.00 2024.50 2046.50 +17.50 960 7,987 +54
Sep16 151223 2022.00 2044.25 2018.50 2040.00 +17.00 104 134 -4
Dec16 151223 2019.75 2034.60 2016.25 2034.50 +17.25 18 25 +11
Total Volume and Open Interest 1,276,348 2,569,650 -8,764
NASDAQ 100 E-Mini(Globex)
Mar16 151223 4590.50 4620.30 4583.00 4606.80 +15.80 176,610 307,464 -6,929
Jun16 151223 4590.50 4614.00 4579.30 4602.50 +15.70 34 255 +0
Sep16 151223 4599.00 4599.50 4582.80 4599.00 +15.70 0 16 +0
Total Volume and Open Interest 176,644 307,811 -6,929
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 151223 1392.60 1411.20 1391.90 1408.30 +13.20 21,200 87,079 +2,331
Jun16 151223 1390.00 1402.00 1390.00 1402.00 +13.20      
Total Volume and Open Interest 21,200 87,095 +2,331
Volatility Index(CBOE)
Dec15 151216 20.70 20.90 19.85 19.90 -0.73 137,386 52,953 -14,996
Jan16 151223 17.85 18.20 17.30 17.88 +0.05 68,708 142,651 +2,457
Feb16 151223 18.55 18.78 18.17 18.58 +0.10 25,080 47,556 +3,400
Mar16 151223 18.85 19.08 18.58 18.88 +0.05 8,478 16,890 -1,368
Total Volume and Open Interest 112,475 244,746 +3,092
Russell 2000(ICE)
Mar16 151223 1133.80 1149.40 1132.20 1145.90 +9.80 85,890 372,181 +2,710
Jun16 151223 1129.10 1140.90 1129.10 1140.90 +9.80 0 4 +0
Sep16 151223 1137.70 1137.70 1137.70 1137.70 +9.80 0 1 +0
Total Volume and Open Interest 85,890 372,186 +2,710
Nikkei 225(CME)
Mar16 151223 18935 19140 18870 19125 +170 9,297 48,811 -971
Jun16 151223 19080 19080 19080 19080 +170 0 13 +0
Total Volume and Open Interest 9,297 48,824 -971
Nikkei 225(SGX)
Mar16 151223 18870 18930 18680 18885 +20 88,977 201,746 -1,080
Jun16 151223 18590 18770 18590 18770 +20 1 614 -2
Sep16 151223 18755 18755 18755 18755 +20 0 20 +0
Total Volume and Open Interest 89,305 212,968 -1,127
CAC 40(EURONEXT)
Jan16 151223 4602.5 4696.5 4598.5 4675.0 +108.0 76,903 230,071 +522
Feb16 151223 4624.0 4681.0 4624.0 4669.5 +108.0 5 48 +1
Mar16 151223 4627.5 4674.0 4618.0 4669.5 +108.0 374 10,047 +59
Total Volume and Open Interest 77,282 240,170 +582
Hang Seng Index(HKFE)
Dec15 151223 21815 22123 21731 22100 +283 102,709 94,818 -1,897
Jan16 151223 21800 22142 21755 22126 +287 8,015 10,325 +4,090
Total Volume and Open Interest 111,268 110,306 +2,597
DAX(EUREX)
Dec15 151218 10665.5 10735.0 10599.5 10599.5 -154.5 147,768 50,385 -32,036
Mar16 151223 10567.5 10767.0 10565.0 10743.5 +266.0 92,517 133,417 +1,140
Jun16 151223 10616.0 10806.0 10616.0 10786.0 +266.0 1,358 4,726 +1,025
Total Volume and Open Interest 93,875 138,143 +2,165
FT-SE 100(EURONEXT)
Mar16 151223 6074.00 6218.50 6069.50 6195.50 +168.00 82,802 529,870 +344
Jun16 151223 6151.50 6151.50 6142.00 6142.00 +167.50 2 2,920 +0
Sep16 151223 6096.00 6096.00 6096.00 6096.00 +167.50      
Total Volume and Open Interest 82,804 532,790 +344
SPI 200(SFE)
Mar16 151223 5073.0 5124.0 5042.0 5098.0 +27.0 24,002 229,891 -1,737
Jun16 151223 5088.0 5088.0 5086.0 5086.0 +27.0 4 1,571 +2
Sep16 151223 5034.0 5034.0 5034.0 5034.0 +27.0 0 635 +0
Total Volume and Open Interest 24,127 234,580 -1,641
FTSE MIB(ISE)
Mar16 151223 21260.00 21480.00 21195.00 21452.00 +370.00 21,212 71,976 +161
Jun16 151223 20850.00 21040.00 20810.00 21040.00 +373.00 0 60 +0
Sep16 151223 20898.00 20898.00 20898.00 20898.00 +301.00      
Total Volume and Open Interest 21,212 72,036 +161
KOSPI 200(KFE)
Mar16 151223 244.95 245.05 244.75 244.75 +2.45 122,244 96,488 +468
Jun16 151223 242.90 246.20 242.65 245.25 +2.10 256 1,162 +1
Sep16 151223 245.00 245.95 244.40 245.90 +1.80 11 308 +0
Total Volume and Open Interest 122,523 99,178 +479
GSCI(CME)
Jan16 151223 309.15 313.70 308.80 312.20 +7.00 77 12,329 -14
Feb16 151223 317.70 317.70 317.70 317.70 +7.00      
Mar16 151223 324.95 324.95 324.95 324.95 +7.00      
Total Volume and Open Interest 77 12,329 -14
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!!!