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 29, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan16 151229 866.50 876.25 865.00 870.00 +5.00 36,085 58,158 -12,979
Mar16 151229 863.00 872.00 861.00 865.75 +4.50 64,618 292,712 +127
May16 151229 868.00 877.75 866.50 871.50 +5.00 12,135 111,541 +1,394
Jul16 151229 874.00 884.75 873.25 878.75 +5.50 7,460 93,567 +485
Aug16 151229 877.00 886.25 877.00 881.75 +6.25 680 12,321 +190
Sep16 151229 883.00 886.50 878.75 882.00 +6.25 150 3,388 +26
Nov16 151229 880.00 890.00 880.00 885.25 +5.75 3,199 81,123 +422
Jan17 151229 892.00 895.50 888.00 891.00 +5.75 127 684 -5
Mar17 151229 892.50 894.25 892.00 894.25 +6.75 112 1,517 +48
May17 151229 898.00 898.00 898.00 898.00 +6.75 21 832 +1
Jul17 151229 903.50 903.50 903.50 903.50 +6.50 1 965 -1
Aug17 151229 901.00 901.00 901.00 901.00 +6.25 0 40 +0
Sep17 151229 895.75 895.75 895.75 895.75 +6.25 0 24 +0
Nov17 151229 893.50 893.50 893.50 893.50 +5.75 0 1,154 +0
Total Volume and Open Interest 124,588 658,041 -10,292
Soybean Meal(CBOT)
Jan16 151229 267.50 270.20 267.10 268.50 +1.20 12,333 21,897 -5,554
Mar16 151229 269.10 271.80 268.70 270.00 +0.90 23,854 174,258 +1,188
May16 151229 272.50 275.00 272.00 273.30 +1.00 4,810 71,368 +372
Jul16 151229 275.80 278.20 275.20 276.60 +1.20 3,582 54,566 +240
Aug16 151229 277.30 279.80 276.90 278.10 +1.10 520 16,213 +13
Sep16 151229 278.60 281.10 278.20 279.40 +1.10 744 13,642 +11
Oct16 151229 279.10 281.90 278.70 279.80 +1.10 645 10,764 -12
Dec16 151229 280.50 283.10 280.20 281.40 +1.50 1,266 32,905 +158
Jan17 151229 281.90 284.60 281.90 282.70 +1.40 4 1,601 -1
Mar17 151229 284.20 286.00 284.00 284.00 +1.30 16 2,060 -2
Total Volume and Open Interest 47,845 401,230 -3,540
Soybean Oil(CBOT)
Jan16 151229 30.21 30.70 30.12 30.52 +0.32 11,654 22,405 -5,910
Mar16 151229 30.44 30.94 30.36 30.77 +0.33 25,607 172,343 +1,945
May16 151229 30.64 31.13 30.59 30.97 +0.33 3,071 82,194 +267
Jul16 151229 30.85 31.35 30.79 31.18 +0.33 2,507 57,194 +201
Aug16 151229 30.91 31.30 30.91 31.21 +0.32 248 8,974 +9
Sep16 151229 30.84 31.31 30.84 31.24 +0.33 233 9,098 +11
Oct16 151229 31.25 31.28 30.97 31.22 +0.32 124 8,690 -21
Dec16 151229 30.90 31.40 30.90 31.28 +0.33 478 30,547 +88
Jan17 151229 31.41 31.54 31.41 31.50 +0.31 25 1,922 -5
Mar17 151229 31.61 31.69 31.44 31.69 +0.32 7 1,733 +1
Total Volume and Open Interest 43,966 397,601 -3,418
Canola(WCE)
Jan16 151229 477.3 484.4 477.2 483.6 +3.3 4,892 10,236 -2,945
Mar16 151229 484.6 493.4 484.6 492.8 +4.0 13,325 124,957 +1,253
May16 151229 490.1 497.6 490.1 496.9 +2.8 2,257 14,643 +108
Jul16 151229 492.2 499.2 492.1 498.3 +2.0 1,106 17,284 +213
Nov16 151229 489.0 494.2 489.0 492.7 +1.7 118 13,507 +95
Total Volume and Open Interest 21,700 181,311 -1,276
Corn(CBOT)
Mar16 151229 361.00 363.00 357.00 362.50 +1.50 57,476 691,101 -6,467
May16 151229 367.75 369.50 363.75 369.00 +1.25 10,254 200,008 -1,738
Jul16 151229 373.75 375.50 369.75 375.00 +1.25 7,245 166,558 +1,177
Sep16 151229 378.25 380.00 374.50 379.25 +1.00 831 72,376 +66
Dec16 151229 385.75 387.25 382.00 386.75 +1.00 2,651 137,966 -365
Mar17 151229 395.50 396.50 392.00 396.50 +1.00 77 8,611 +50
May17 151229 401.00 403.00 399.50 403.00 +1.00 5 2,002 +3
Jul17 151229 405.75 407.50 403.75 407.50 +1.25 32 2,705 +17
Sep17 151229 402.50 403.00 402.50 403.00 +1.25 3 1,287 +0
Dec17 151229 401.00 403.25 399.50 403.25 +1.75 49 4,121 +38
Total Volume and Open Interest 78,625 1,287,316 -7,217
Wheat(CBOT)
Mar16 151229 467.50 476.75 467.00 475.75 +9.25 20,910 215,761 +2,170
May16 151229 475.25 483.25 473.75 482.00 +8.75 6,209 50,903 -1,961
Jul16 151229 482.25 490.25 481.00 489.00 +8.00 4,420 58,127 +412
Sep16 151229 494.75 499.50 490.50 498.50 +7.50 497 11,629 +261
Dec16 151229 507.00 513.50 504.75 512.50 +7.25 327 21,053 +44
Mar17 151229 518.50 525.00 518.50 524.50 +6.50 12 2,181 +5
Total Volume and Open Interest 32,379 359,776 +931
Wheat(KCBT)
Mar16 151229 465.75 475.00 465.25 473.25 +7.25 3,798 103,269 +235
May16 151229 477.00 484.75 476.00 483.25 +7.00 635 22,214 -147
Jul16 151229 487.00 494.75 486.25 493.25 +6.50 818 43,794 +32
Sep16 151229 500.75 507.25 500.75 507.25 +6.25 168 6,924 +29
Dec16 151229 524.00 527.25 520.25 526.75 +6.00 41 11,692 +3
Mar17 151229 535.25 541.25 535.25 541.25 +5.75 11 1,205 +8
Total Volume and Open Interest 5,484 189,354 +173
Wheat(MGE)
Mar16 151229 491.25 500.75 490.75 497.50 +5.75 1,929 32,804 -234
May16 151229 503.75 509.50 500.50 506.75 +5.50 527 14,077 -51
Jul16 151229 515.00 520.00 511.25 517.00 +5.25 340 11,099 +49
Sep16 151229 525.25 530.50 524.50 529.25 +5.25 278 5,993 +111
Dec16 151229 544.00 546.00 540.25 545.75 +5.00 134 4,412 +6
Total Volume and Open Interest 3,226 68,653 -108
Oats(CBOT)
Mar16 151229 223.75 226.00 219.00 220.50 -3.25 130 7,347 +38
May16 151229 223.50 223.50 220.75 222.00 -2.25 7 1,390 +7
Jul16 151229 225.50 225.50 225.50 225.50 -2.00 0 429 +0
Sep16 151229 230.75 230.75 230.75 230.75 -0.75 0 10 +0
Total Volume and Open Interest 138 9,290 +46
Rough Rice(CBOT)
Jan16 151229 11.06 11.76 11.01 11.66 +0.60 158 3,263 -810
Mar16 151229 11.32 12.03 11.23 11.94 +0.61 311 8,221 +150
May16 151229 11.59 12.22 11.59 12.22 +0.61 12 2,576 +2
Jul16 151229 12.37 12.49 12.37 12.49 +0.61 2 921 -2
Total Volume and Open Interest 483 15,072 -660
Live Cattle(CME)
Dec15 151229 130.200 130.785 129.250 130.200 -0.650 686 1,041 -405
Feb16 151229 136.050 136.500 135.100 135.500 -0.650 18,188 106,998 +116
Apr16 151229 137.100 137.285 136.130 136.685 -0.695 11,779 67,869 +2,379
Jun16 151229 126.930 127.050 126.100 126.750 -0.350 7,187 50,979 +1,722
Aug16 151229 122.385 122.750 121.730 122.635 +0.205 3,040 17,045 +778
Oct16 151229 123.550 123.980 123.100 123.850 +0.270 1,737 9,459 +609
Total Volume and Open Interest 43,974 261,748 +5,579
Feeder Cattle(CME)
Jan16 151229 162.350 163.150 161.550 162.485 -0.165 1,625 8,507 -511
Mar16 151229 158.435 158.785 157.300 158.330 -0.655 2,384 13,254 +275
Apr16 151229 159.500 159.600 158.485 159.400 -0.480 665 3,118 +88
May16 151229 160.285 160.550 159.350 160.330 -0.370 757 5,120 -24
Aug16 151229 162.035 162.300 161.330 162.130 -0.305 438 3,597 +14
Sep16 151229 159.735 159.985 159.285 159.985 -0.300 48 389 +11
Oct16 151229 156.900 157.200 156.350 157.050 -0.250 26 271 +2
Total Volume and Open Interest 5,955 34,526 -143
Lean Hogs(CME)
Feb16 151229 59.035 59.485 58.630 59.150 +0.020 5,647 75,704 -493
Apr16 151229 66.225 66.225 65.385 65.885 -0.165 2,784 40,475 +409
May16 151229 73.900 74.080 73.800 73.980 -0.420 28 908 +22
Jun16 151229 78.500 78.550 77.800 78.200 -0.350 1,128 24,008 +156
Jul16 151229 78.080 78.150 77.480 77.885 -0.295 395 8,219 -27
Aug16 151229 77.050 77.330 76.700 76.980 -0.370 747 7,149 +394
Oct16 151229 65.600 65.885 65.350 65.550 -0.235 418 5,399 +113
Dec16 151229 61.535 61.830 61.400 61.535 -0.200 264 3,693 +150
Total Volume and Open Interest 11,421 165,788 +726
Class III Milk(CME)
Dec15 151229 14.48 14.48 14.46 14.47 unch 164 3,904 -70
Jan16 151229 13.65 13.67 13.53 13.56 -0.13 226 4,267 +72
Feb16 151229 13.81 13.84 13.66 13.72 -0.13 58 4,095 +41
Mar16 151229 14.19 14.22 14.09 14.15 -0.07 55 3,487 +40
Apr16 151229 14.48 14.54 14.44 14.45 -0.09 25 2,738 +1
May16 151229 14.77 14.84 14.77 14.77 -0.05 12 2,584 +0
Jun16 151229 15.17 15.20 15.11 15.11 -0.04 30 2,360 +23
Jul16 151229 15.60 15.63 15.60 15.62 -0.01 40 1,985 +6
Aug16 151229 16.05 16.05 15.98 16.03 -0.09 20 1,826 +14
Sep16 151229 16.30 16.35 16.28 16.35 +0.07 21 1,782 +17
Oct16 151229 16.34 16.41 16.34 16.40 +0.10 0 1,439 +0
Nov16 151229 16.07 16.36 16.07 16.30 +0.12 0 1,334 +0
Dec16 151229 16.09 16.26 16.04 16.19 +0.09 0 1,276 +0
Total Volume and Open Interest 651 33,479 +144
Cocoa(ICE)
Mar16 151229 3211 3225 3186 3211 +17 11,217 98,253 -2,163
May16 151229 3212 3220 3185 3207 +15 2,027 44,978 -13
Jul16 151229 3203 3213 3179 3201 +16 596 23,726 -205
Sep16 151229 3193 3205 3175 3194 +16 125 18,590 +12
Dec16 151229 3177 3177 3155 3173 +15 25 11,113 +7
Mar17 151229 3132 3153 3131 3153 +15 2 19,724 +1
May17 151229 3147 3147 3147 3147 +15 0 1,543 +0
Total Volume and Open Interest 13,992 223,161 -2,361
Coffee "C"(ICE)
Mar16 151229 118.85 122.40 118.40 121.45 +2.30 4,811 89,118 +1,005
May16 151229 120.80 124.60 120.65 123.60 +2.20 1,199 33,382 -135
Jul16 151229 122.85 126.45 122.80 125.60 +2.15 302 19,436 -55
Sep16 151229 125.10 127.85 124.70 127.40 +2.10 110 10,319 +16
Dec16 151229 127.85 130.55 127.40 130.05 +2.10 77 12,845 +54
Mar17 151229 130.00 133.40 130.00 132.50 +2.10 9 3,289 +1
Total Volume and Open Interest 6,509 172,085 +887
Orange Juice(ICE)
Jan16 151229 150.10 150.90 145.75 148.30 -2.10 191 1,412 -109
Mar16 151229 149.95 151.25 149.30 151.05 +1.10 298 10,951 +76
May16 151229 149.60 150.70 149.60 150.70 +1.10 1 1,357 +0
Jul16 151229 150.60 150.60 150.60 150.60 +1.25 1 463 +0
Sep16 151229 151.15 151.15 151.15 151.15 +1.25 0 88 +0
Nov16 151229 151.15 151.15 151.15 151.15 +1.25 0 4 +0
Total Volume and Open Interest 491 14,278 -33
Sugar #11(ICE)
Mar16 151229 14.75 14.88 14.70 14.78 +0.02 11,218 392,819 -558
May16 151229 14.50 14.51 14.38 14.44 +0.04 3,403 183,658 +76
Jul16 151229 14.23 14.24 14.11 14.20 +0.07 2,603 130,728 +697
Oct16 151229 14.18 14.29 14.18 14.26 +0.06 404 74,431 -30
Mar17 151229 14.63 14.73 14.63 14.69 +0.06 106 44,595 -38
May17 151229 14.44 14.50 14.41 14.46 +0.06 16 9,056 -3
Jul17 151229 14.21 14.25 14.17 14.22 +0.06 18 13,987 +2
Oct17 151229 14.17 14.23 14.13 14.17 +0.06 16 11,209 -5
Total Volume and Open Interest 17,879 867,933 +181
London Cocoa(LCE)
Mar16 151229 2233 2246 2230 2243 -21 7,957 87,975 -2,407
May16 151229 2231 2242 2226 2238 -21 2,758 34,234 +22
Jul16 151229 2230 2236 2222 2234 -17 2,609 42,218 +886
Sep16 151229 2213 2228 2213 2226 -16 768 36,178 +180
Dec16 151229 2200 2200 2189 2195 -16 1,046 24,405 +876
Mar17 151229 2172 2173 2165 2170 -16 152 28,502 +24
May17 151229 2166 2166 2166 2166 -16 4 557 +0
Total Volume and Open Interest 15,294 254,212 -419
London Sugar(LCE)
Mar16 151229 410.00 411.30 407.60 410.60 -4.20 1,315 41,498 -144
May16 151229 409.30 409.30 405.30 408.20 -4.60 461 19,743 -13
Aug16 151229 401.90 404.80 401.00 404.40 -3.70 155 10,447 +29
Oct16 151229 400.00 403.30 399.50 402.70 -3.20 175 5,924 +101
Dec16 151229 400.90 404.30 400.40 403.90 -2.90 42 2,140 +27
Total Volume and Open Interest 2,171 81,925 +19
Cotton(ICE)
Mar16 151229 64.10 64.25 63.82 63.87 -0.10 7,679 123,016 -518
May16 151229 64.87 64.99 64.57 64.62 -0.10 1,631 30,424 -30
Jul16 151229 65.49 65.55 65.14 65.25 -0.11 417 16,364 +217
Oct16 151229 64.81 64.81 64.81 64.81 -0.06 0 3 +0
Dec16 151229 65.20 65.25 64.98 65.00 -0.09 71 10,934 +37
Mar17 151229 65.35 65.35 65.27 65.27 -0.09 1 430 -1
Total Volume and Open Interest 9,799 181,331 -295
Lumber(CME)
Jan16 151229 260.0 260.5 255.4 256.5 -3.0 85 1,009 -14
Mar16 151229 259.7 260.5 253.7 254.7 -4.8 122 2,594 +9
May16 151229 261.8 261.8 255.8 255.8 -3.7 3 417 +0
Jul16 151229 261.7 261.7 260.0 260.0 -2.0 0 23 +0
Total Volume and Open Interest 210 4,051 -5
Crude Oil(NYM)
Feb16 151229 36.70 37.94 36.66 37.87 +1.06 205,873 450,492 -2,825
Mar16 151229 37.68 38.93 37.66 38.86 +1.04 46,669 267,453 +4,395
Apr16 151229 38.56 39.75 38.51 39.69 +1.03 20,941 114,083 +1,701
May16 151229 39.27 40.46 39.27 40.40 +1.00 13,924 77,483 -664
Jun16 151229 39.90 41.07 39.80 41.01 +0.97 16,654 137,918 +1,408
Jul16 151229 40.54 41.56 40.54 41.54 +0.94 2,312 40,718 -49
Aug16 151229 40.91 42.07 40.91 42.04 +0.92 1,272 30,983 -90
Sep16 151229 41.64 42.51 41.64 42.51 +0.90 1,397 60,743 -108
Oct16 151229 42.43 42.96 42.43 42.94 +0.88 838 29,825 -95
Nov16 151229 43.06 43.40 43.06 43.38 +0.86 556 24,523 +33
Dec16 151229 42.85 43.96 42.77 43.85 +0.85 10,518 162,904 +910
Jan17 151229 43.53 44.23 43.53 44.23 +0.84 208 22,840 +28
Feb17 151229 44.61 44.61 44.61 44.61 +0.83 88 9,959 +5
Mar17 151229 44.99 44.99 44.99 44.99 +0.82 145 10,513 +31
Apr17 151229 45.35 45.35 45.35 45.35 +0.81 44 6,136 +0
May17 151229 45.68 45.68 45.68 45.68 +0.80 56 5,385 +9
Total Volume and Open Interest 325,407 1,648,153 +4,466
e-miNY Crude Oil(NYM)
Feb16 151229 36.675 37.950 36.650 37.875 +1.075 5,059 3,096 +63
Mar16 151229 37.675 38.875 37.675 38.850 +1.025 343 1,158 +57
Apr16 151229 38.600 39.700 38.500 39.700 +1.050 79 282 +26
May16 151229 40.275 40.400 40.275 40.400 +1.000 38 381 +25
Jun16 151229 40.375 41.000 40.375 41.000 +0.950 3 49 +2
Jul16 151229 41.550 41.550 41.550 41.550 +0.950 2 7 -2
Aug16 151229 42.050 42.050 42.050 42.050 +0.925 0 3 +0
Sep16 151229 42.375 42.500 42.375 42.500 +0.900 1 8 +1
Oct16 151229 42.950 42.950 42.950 42.950 +0.900 0 2 +0
Nov16 151229 43.375 43.375 43.375 43.375 +0.850 0 1 +0
Total Volume and Open Interest 5,528 5,463 +173
NY Harbor ULSD(NYM)
Jan16 151229 108.60 113.88 108.54 112.95 +3.91 16,357 23,738 -4,075
Feb16 151229 111.61 116.79 111.47 115.87 +3.79 33,987 92,069 +3,222
Mar16 151229 114.39 119.01 114.39 118.25 +3.58 9,954 59,458 -134
Apr16 151229 116.25 120.67 116.25 119.98 +3.27 4,895 35,253 +460
May16 151229 119.39 122.81 118.89 122.24 +3.07 3,102 25,896 -23
Jun16 151229 121.32 125.17 121.18 124.69 +2.92 3,889 32,542 -472
Jul16 151229 125.06 127.68 124.72 127.22 +2.78 797 10,890 -132
Aug16 151229 127.57 130.15 127.22 129.56 +2.60 298 8,366 +17
Sep16 151229 129.70 132.36 129.70 131.68 +2.43 320 7,362 +51
Oct16 151229 131.89 134.02 131.89 133.75 +2.32 228 4,656 +69
Nov16 151229 134.75 136.22 134.57 135.57 +2.27 229 4,675 +31
Dec16 151229 135.00 138.07 134.97 137.35 +2.25 1,996 29,105 +168
Jan17 151229 138.80 139.30 136.96 139.30 +2.19 200 5,132 +67
Feb17 151229 140.88 140.88 140.88 140.88 +2.14 31 1,136 +4
Total Volume and Open Interest 76,437 349,798 -737
RBOB Gasoline(NYM)
Jan16 151229 123.55 128.15 122.49 127.60 +4.34 13,385 23,101 -3,214
Feb16 151229 124.03 129.15 123.35 128.53 +4.23 31,685 104,978 -782
Mar16 151229 127.04 131.65 126.28 131.11 +4.09 7,966 55,991 +1,084
Apr16 151229 148.88 152.77 147.23 152.27 +4.03 4,526 35,942 +435
May16 151229 148.91 154.03 148.51 153.56 +4.02 3,383 31,229 -57
Jun16 151229 149.39 153.63 148.63 153.22 +3.91 3,908 29,525 +308
Jul16 151229 147.70 151.87 147.60 151.67 +3.78 948 13,976 -22
Aug16 151229 147.10 149.42 147.10 149.32 +3.70 536 10,932 +46
Sep16 151229 145.12 146.46 144.77 146.27 +3.64 776 16,149 +37
Oct16 151229 128.82 131.50 128.65 131.35 +3.57 253 7,660 +62
Total Volume and Open Interest 68,633 362,829 -2,277
e-miNY RBOB Gasoline(NYM)
Jan16 151229 126.40 127.60 126.40 127.60 +4.30 0 1 +0
Feb16 151229 128.50 128.53 128.50 128.50 +4.20      
Mar16 151229 131.10 131.11 131.10 131.10 +4.10      
Apr16 151229 152.30 152.30 152.27 152.30 +4.10      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jan16 151229 2.238 2.387 2.235 2.372 +0.144 47,512 22,113 -5,665
Feb16 151229 2.267 2.386 2.257 2.370 +0.114 63,166 285,791 +4,798
Mar16 151229 2.309 2.414 2.303 2.397 +0.096 22,055 212,255 +1,072
Apr16 151229 2.342 2.426 2.339 2.411 +0.075 17,929 102,084 +3,440
May16 151229 2.383 2.466 2.383 2.451 +0.068 6,466 66,804 +810
Jun16 151229 2.429 2.510 2.422 2.491 +0.061 2,300 38,630 +136
Jul16 151229 2.490 2.558 2.479 2.535 +0.058 3,646 26,985 +230
Aug16 151229 2.514 2.576 2.513 2.551 +0.054 1,041 22,409 +25
Sep16 151229 2.509 2.573 2.505 2.547 +0.051 1,422 43,981 +347
Oct16 151229 2.519 2.593 2.519 2.569 +0.051 3,925 57,182 +1,129
Nov16 151229 2.605 2.671 2.605 2.642 +0.040 258 14,344 +21
Dec16 151229 2.765 2.830 2.765 2.795 +0.033 613 16,381 +208
Jan17 151229 2.887 2.935 2.871 2.896 +0.029 444 26,768 +93
Feb17 151229 2.913 2.925 2.867 2.886 +0.026 33 5,752 -9
Mar17 151229 2.875 2.895 2.848 2.857 +0.025 41 12,418 -11
Apr17 151229 2.697 2.737 2.673 2.692 +0.015 28 10,448 -1
Total Volume and Open Interest 173,575 1,008,405 +6,319
Brent Crude Oil(ICE)
Feb16 151229 36.59 37.98 36.56 37.79 +1.17 111,015 350,690 -3,652
Mar16 151229 37.08 38.40 37.06 38.22 +1.09 46,498 409,333 +107
Apr16 151229 37.92 39.21 37.92 39.03 +1.04 21,583 189,674 +714
May16 151229 38.84 40.05 38.79 39.89 +1.03 11,536 120,320 +657
Jun16 151229 39.65 40.90 39.63 40.73 +1.02 14,922 170,759 +771
Jul16 151229 40.44 41.67 40.44 41.51 +1.01 5,230 70,850 +1,237
Aug16 151229 41.18 42.24 41.17 42.19 +1.00 2,989 50,489 -1
Sep16 151229 41.84 42.92 41.75 42.83 +1.00 2,488 50,479 -76
Oct16 151229 42.42 43.51 42.39 43.41 +1.00 841 33,719 +137
Nov16 151229 43.89 44.09 43.51 43.99 +0.99 557 28,411 -17
Dec16 151229 43.47 44.75 43.47 44.58 +0.99 9,117 207,076 +81
Jan17 151229 44.80 45.64 44.80 45.11 +0.98 567 26,558 -371
Feb17 151229 45.65 45.65 45.65 45.65 +0.98 725 30,840 -90
Mar17 151229 46.19 46.19 46.19 46.19 +0.98 386 27,245 -224
Total Volume and Open Interest 230,552 2,060,603 -643
Gas Oil(ICE)
Jan16 151229 332.25 345.00 331.50 341.25 +5.25 18,965 84,633 -4,110
Feb16 151229 338.25 352.00 338.25 348.75 +5.50 29,883 133,461 +3,598
Mar16 151229 347.50 359.25 347.00 356.25 +5.00 12,977 59,132 +1,475
Apr16 151229 354.75 366.00 354.25 363.25 +4.75 4,682 40,316 -349
May16 151229 362.00 372.25 360.75 369.75 +4.50 2,452 40,810 +193
Jun16 151229 367.25 378.00 366.50 375.50 +4.25 5,267 59,422 +1,584
Jul16 151229 374.25 383.25 373.25 381.75 +4.00 1,004 20,256 +108
Aug16 151229 380.50 389.50 380.00 387.75 +3.75 951 13,673 +39
Sep16 151229 387.50 395.50 385.50 393.50 +3.50 824 17,179 +229
Oct16 151229 393.25 402.00 392.50 400.50 +3.75 803 15,480 +208
Total Volume and Open Interest 85,293 685,980 +2,766
Ethanol(CBOT)
Jan16 151229 1.375 1.405 1.375 1.400 +0.008 34 350 -16
Feb16 151229 1.420 1.422 1.401 1.413 +0.004 21 1,845 +16
Mar16 151229 1.433 1.433 1.430 1.430 +0.003 10 586 -1
Apr16 151229 1.450 1.450 1.450 1.450 +0.003 0 702 +0
May16 151229 1.475 1.475 1.465 1.465 +0.008 0 293 +0
Jun16 151229 1.464 1.464 1.464 1.464 +0.006 0 229 +0
Jul16 151229 1.459 1.459 1.459 1.459 +0.005 0 63 +0
Aug16 151229 1.430 1.454 1.430 1.454 +0.005 0 61 +0
Total Volume and Open Interest 65 4,291 -1
WTI Crude Oil(ICE)
Feb16 151229 36.73 37.93 36.72 37.87 +1.06 16,407 83,348 -664
Mar16 151229 37.72 38.92 37.72 38.86 +1.04 10,316 82,225 -599
Apr16 151229 38.78 39.72 38.69 39.69 +1.03 4,824 27,014 -397
May16 151229 39.44 40.45 39.44 40.40 +1.00 2,071 8,779 +267
Jun16 151229 40.53 41.06 40.53 41.01 +0.97 2,826 43,886 -32
Jul16 151229 41.35 41.54 41.32 41.54 +0.94 755 5,053 +160
Aug16 151229 42.04 42.04 42.04 42.04 +0.92 589 6,425 +10
Sep16 151229 42.30 42.51 42.30 42.51 +0.90 696 9,990 -412
Oct16 151229 42.94 42.94 42.94 42.94 +0.88 322 2,961 -26
Nov16 151229 43.38 43.38 43.38 43.38 +0.86 90 7,036 +41
Dec16 151229 43.70 43.95 43.63 43.85 +0.85 1,827 55,138 +318
Jan17 151229 44.00 44.23 44.00 44.23 +0.84 9 4,647 +8
Feb17 151229 44.61 44.61 44.61 44.61 +0.83 0 1,677 +0
Mar17 151229 44.99 44.99 44.99 44.99 +0.82 6 3,122 +0
Apr17 151229 45.35 45.35 45.35 45.35 +0.81 2 1,472 +0
May17 151229 45.68 45.68 45.68 45.68 +0.80 0 1,104 +0
Total Volume and Open Interest 41,210 401,754 -1,237
US Dollar Index(ICE)
Mar16 151229 97.925 98.475 97.840 98.173 +0.223 9,145 63,963 -39
Jun16 151229 98.040 98.510 97.950 98.257 +0.217 64 1,055 -23
Sep16 151229 98.260 98.505 98.257 98.257 +0.217 0 156 +0
Total Volume and Open Interest 9,209 65,177 -62
Australian Dollar(CME)
Mar16 151229 72.26 72.77 72.23 72.75 +0.50 26,007 101,222 -2,087
Jun16 151229 72.14 72.45 72.06 72.44 +0.49 22 293 +5
Sep16 151229 72.17 72.17 72.17 72.17 +0.50 0 29 +0
Total Volume and Open Interest 26,029 101,552 -2,082
British Pound(CME)
Mar16 151229 148.84 149.17 147.88 148.31 -0.57 27,590 195,853 +424
Jun16 151229 149.01 149.21 147.94 148.37 -0.57 10 450 +1
Sep16 151229 148.46 149.28 148.08 148.46 -0.56 2 31 +0
Total Volume and Open Interest 27,602 196,384 +425
Canadian Dollar(CME)
Mar16 151229 71.95 72.40 71.74 72.38 +0.40 17,954 164,405 +1,329
Jun16 151229 72.10 72.42 71.78 72.41 +0.40 109 1,865 +37
Sep16 151229 72.47 72.49 71.97 72.47 +0.40 0 425 +0
Dec16 151229 72.41 72.69 72.08 72.56 +0.42 0 187 +0
Total Volume and Open Interest 18,063 166,921 +1,366
Japanese Yen(CME)
Mar16 151229 83.22 83.30 83.11 83.21 -0.04 54,336 195,557 -1,345
Jun16 151229 83.39 83.53 83.35 83.45 -0.03 45 772 +16
Sep16 151229 83.79 83.79 83.68 83.79 +0.01 0 129 +0
Total Volume and Open Interest 54,381 196,503 -1,329
Swiss Franc(CME)
Mar16 151229 101.62 101.76 100.92 101.26 -0.35 4,405 49,143 -258
Jun16 151229 101.61 102.23 101.40 101.73 -0.35 5 142 -5
Sep16 151229 102.32 102.68 102.05 102.32 -0.33 0 16 +0
Total Volume and Open Interest 4,410 49,319 -263
EuroFX(CME)
Mar16 151229 109.96 110.14 109.21 109.61 -0.38 51,303 399,769 -675
Jun16 151229 110.22 110.44 109.52 109.92 -0.38 154 2,258 -49
Sep16 151229 110.32 110.81 109.94 110.32 -0.37 0 530 +0
Total Volume and Open Interest 51,459 403,171 -722
Mexican Peso(CME)
Jan16 151229 582.75 582.75 580.38 580.38 +0.13 0 2 +0
Feb16 151229 578.00 578.00 578.00 578.00 +0.13      
Total Volume and Open Interest 9,466 137,917 +776
Brazilian Real(CME)
Jan16 151229 259.50 260.10 256.50 257.00 -1.85 27 15,456 -18
Feb16 151229 256.50 257.30 252.75 254.35 -1.85 1 4,568 +1
Mar16 151229 254.45 255.60 251.95 251.95 -1.75 13 4,223 +7
Apr16 151229 249.60 249.60 249.60 249.60 -1.60      
Total Volume and Open Interest 41 24,655 -10
30-Year T-Bonds(CBOT)
Mar16 151229 155~160 155~250 153~040 153~090 -2~110 50,535 508,066 -1,370
Jun16 151229 152~200 152~200 151~150 151~310 -2~110 0 9 +0
Sep16 151229 151~310 151~310 151~310 151~310 -2~110      
Total Volume and Open Interest 50,535 508,075 -1,370
10-Year T-Notes(CBOT)
Mar16 151229 126~080 126~105 125~175 125~210 -0~195 180,131 2,467,324 -7,930
Jun16 151229 125~040 125~040 125~040 125~040 -0~195 0 74 +0
Sep16 151229 124~130 124~130 124~130 124~130 -0~195      
Total Volume and Open Interest 180,131 2,467,398 -7,930
5-Year T-Notes(CBOT)
Dec15 151229 118~304 118~304 118~206 118~222 -0~102 1,963 43,613 -977
Mar16 151229 118~160 118~172 118~030 118~054 -0~110 113,934 2,244,685 -7,622
Jun16 151229 117~216 117~216 117~216 117~216 -0~110      
Total Volume and Open Interest 115,897 2,288,298 -8,599
2 Year T-Notes(CBOT)
Dec15 151229 108~274 108~276 108~260 108~260 -0~022 200 12,782 -190
Mar16 151229 108~206 108~212 108~174 108~182 -0~026 43,697 967,250 -4,082
Jun16 151229 108~106 108~106 108~106 108~106 -0~026 0 1 +0
Total Volume and Open Interest 43,897 980,033 -4,272
Eurodollars(CME)
Mar16 151229 99.270 99.275 99.250 99.250 -0.020 56,028 1,248,862 -9,582
Jun16 151229 99.115 99.120 99.080 99.085 -0.030 39,972 1,168,277 -2,853
Sep16 151229 98.955 98.960 98.915 98.920 -0.035 28,536 1,130,182 +896
Dec16 151229 98.795 98.795 98.745 98.750 -0.045 69,228 1,286,041 +16,119
Mar17 151229 98.650 98.650 98.595 98.595 -0.055 31,916 837,721 -2,395
Jun17 151229 98.505 98.505 98.440 98.445 -0.065 27,641 629,800 -1,488
Sep17 151229 98.380 98.380 98.310 98.315 -0.070 19,562 618,858 +329
Dec17 151229 98.260 98.265 98.185 98.190 -0.075 21,058 693,621 -377
Mar18 151229 98.170 98.170 98.090 98.095 -0.080 12,979 406,264 +411
Jun18 151229 98.080 98.085 98.000 98.005 -0.085 11,311 365,450 -485
Sep18 151229 98.000 98.005 97.915 97.925 -0.085 10,287 340,674 +3
Dec18 151229 97.920 97.925 97.835 97.840 -0.085 11,655 330,674 -661
Mar19 151229 97.855 97.865 97.770 97.780 -0.085 7,023 206,499 +433
Jun19 151229 97.795 97.805 97.710 97.720 -0.085 4,984 154,045 +353
Sep19 151229 97.740 97.745 97.650 97.660 -0.085 4,283 121,938 +69
Dec19 151229 97.680 97.685 97.585 97.600 -0.085 3,722 125,963 +204
Mar20 151229 97.625 97.635 97.535 97.550 -0.085 2,679 65,205 +144
Jun20 151229 97.575 97.585 97.480 97.495 -0.085 2,908 45,452 +388
Total Volume and Open Interest 3,864,521 228,105 +9,949
Ultra T-Bond(CBOT)
Dec15 151221 161~12 161~16 161~12 161~15 +0~05 1,536 14,222 -1,489
Mar16 151229 160~13 160~21 157~18 157~22 -2~26 13,374 609,978 -113
Jun16 151229 158~22 158~22 158~22 158~22 -2~26      
Total Volume and Open Interest 13,374 609,978 -113
30 Day Federal Funds(CBOT)
Dec15 151229 99.760 99.760 99.757 99.757 unch 38 89,357 -19
Jan16 151229 99.655 99.660 99.655 99.655 unch 1,782 156,238 +512
Feb16 151229 99.640 99.640 99.635 99.635 -0.005 2,511 139,264 +719
Mar16 151229 99.570 99.570 99.565 99.565 -0.010 1,568 36,167 +338
Apr16 151229 99.500 99.505 99.495 99.495 -0.010 3,045 85,806 -418
May16 151229 99.465 99.470 99.455 99.455 -0.015 2,683 64,566 +446
Total Volume and Open Interest 15,531 746,466 +2,150
3-Mth Euro-Yen(CME)
Mar16 151229 99.685 99.685 99.685 99.685 unch      
Jun16 151229 99.800 99.800 99.800 99.800 unch      
Sep16 151229 99.660 99.660 99.660 99.660 unch      
Dec16 151229 99.990 99.990 99.990 99.990 unch      
Mar17 151229 99.955 99.955 99.955 99.955 unch      
Jun17 151229 99.815 99.815 99.815 99.815 unch      
Sep17 151229 99.675 99.675 99.675 99.675 unch      
Dec17 151229 99.535 99.535 99.535 99.535 unch      
Mar18 151229 99.395 99.395 99.395 99.395 unch      
Jun18 151229 99.255 99.255 99.255 99.255 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar16 151229 99.68 99.68 99.68 99.68 unch      
Jun16 151229 99.80 99.80 99.80 99.80 unch      
Sep16 151229 99.66 99.66 99.66 99.66 unch      
Dec16 151229 99.99 99.99 99.99 99.99 unch 0 4 +0
Mar17 151229 99.96 99.96 99.96 99.96 unch      
Jun17 151229 99.82 99.82 99.82 99.82 unch      
Sep17 151229 99.68 99.68 99.68 99.68 unch      
Dec17 151229 99.54 99.54 99.54 99.54 unch      
Total Volume and Open Interest 0 4 +0
Japanese Gov't Bonds(SGX)
Mar16 151229 149.04 149.08 149.02 149.07 +0.05 243 20,619 +392
Jun16 151229 148.51 148.51 148.51 148.51 +0.05      
Sep16 151229 147.95 147.95 147.95 147.95 +0.05      
Total Volume and Open Interest 243 20,619 +392
Euro-Bund(EUREX)
Mar16 151229 158.76 158.88 157.52 157.88 -1.01 215,651 1,115,034 -2,450
Jun16 151229 155.68 155.68 155.39 155.39 -0.99 5 871 +0
Sep16 151229 155.38 155.38 155.38 155.38 -1.00      
Total Volume and Open Interest 215,656 1,115,905 -2,450
Euro-Bobl(EUREX)
Mar16 151229 130.75 130.78 130.54 130.63 -0.20 141,454 898,949 +177
Jun16 151229 128.88 128.88 128.88 128.88 -0.24 0 45 +0
Sep16 151229 128.88 128.88 128.88 128.88 -0.24      
Total Volume and Open Interest 141,454 898,994 +177
3-Mth Euribor(EUREX)
Dec15 151214 100.130 100.130 100.130 100.130 unch 79 27,306 +6
Mar16 151229 100.165 100.165 100.165 100.165 unch 0 6,141 +0
Jun16 151229 100.185 100.185 100.185 100.185 unch 322 10,711 -6
Total Volume and Open Interest 380 71,158 -6
Long Gilt(LIFFE)
Dec15 151229 118~19 118~19 118~01 118~05 +0~05 162 253 -160
Mar16 151229 117~13 117~19 117~04 117~06 +0~02 77,035 405,325 -3,501
Total Volume and Open Interest 77,197 405,578 -3,661
3-Mth Short Sterling(LIFFE)
Mar16 151229 99.37 99.38 99.36 99.37 unch 20,753 385,316 -4,661
Jun16 151229 99.29 99.30 99.27 99.27 -0.01 26,760 481,591 -6,849
Sep16 151229 99.16 99.18 99.14 99.15 -0.01 21,033 348,532 +1,702
Dec16 151229 99.03 99.04 99.00 99.01 -0.02 23,887 421,120 +359
Mar17 151229 98.90 98.90 98.85 98.87 -0.02 22,532 398,235 -2,460
Jun17 151229 98.77 98.77 98.72 98.73 -0.02 19,411 296,675 +2,262
Total Volume and Open Interest 292,640 3,303,617 -4,473
3-Mth Euribor(LIFFE)
Mar16 151229 100.165 100.170 100.160 100.170 +0.005 2,483 451,849 +71
Jun16 151229 100.175 100.185 100.175 100.185 +0.005 4,608 390,726 +1,040
Sep16 151229 100.180 100.185 100.175 100.185 unch 3,700 352,768 -652
Total Volume and Open Interest 80,936 3,294,301 -4,059
3-Mth Aus T-Bills(SFE)
Mar16 151229 97.74 97.77 97.74 97.76 +0.01 5,667 226,446 -1,377
Jun16 151229 97.82 97.85 97.81 97.84 +0.02 6,418 217,823 -735
Sep16 151229 97.86 97.89 97.86 97.88 +0.01 3,706 143,688 +228
Dec16 151229 97.88 97.91 97.88 97.90 +0.02 2,637 112,431 -318
Mar17 151229 97.87 97.91 97.87 97.90 +0.03 2,365 78,266 -38
Jun17 151229 97.84 97.89 97.84 97.88 +0.04 1,996 46,882 -200
Sep17 151229 97.81 97.85 97.81 97.83 +0.04 1,641 39,223 +68
Dec17 151229 97.75 97.79 97.75 97.77 +0.05 940 22,118 -20
Mar18 151229 97.73 97.73 97.71 97.71 +0.05 30 5,087 +12
Jun18 151229 97.61 97.65 97.61 97.64 +0.06 44 6,443 +0
Total Volume and Open Interest 25,444 899,491 -2,380
10-Year Aus T-Bonds(SFE)
Mar16 151229 97.19 97.25 97.19 97.25 +0.08 51,215 721,720 -2,807
Jun16 151229 97.25 97.25 97.25 97.25 +0.08      
Total Volume and Open Interest 51,215 721,720 -2,807
3-Year Aus T-Bonds(SFE)
Mar16 151229 97.95 98.02 97.94 98.01 +0.07 60,216 718,820 -8,006
Jun16 151229 98.01 98.01 98.01 98.01 +0.07      
Total Volume and Open Interest 60,216 718,820 -8,006
Gold(CMX)
Dec15 151229 1079.1 1079.7 1077.5 1077.5 +7.0 24 693 -73
Feb16 151229 1068.3 1074.6 1066.7 1068.0 -0.3 49,685 278,009 -3,901
Apr16 151229 1068.8 1074.8 1067.9 1068.7 -0.3 7,641 46,883 +1,984
Jun16 151229 1069.5 1075.5 1069.0 1069.5 -0.3 479 26,766 +68
Aug16 151229 1072.5 1074.1 1070.2 1070.5 -0.3 101 10,112 -44
Oct16 151229 1071.8 1074.7 1071.5 1071.5 -0.3 3 3,058 +3
Dec16 151229 1077.5 1077.5 1072.6 1072.7 -0.2 238 17,552 +10
Feb17 151229 1074.0 1074.0 1074.0 1074.0 -0.2 0 372 +0
Apr17 151229 1075.4 1075.4 1075.4 1075.4 -0.2 0 682 +0
Jun17 151229 1077.0 1077.0 1077.0 1077.0 -0.1 0 5,184 +0
Aug17 151229 1078.8 1078.8 1078.8 1078.8 unch 0 90 +0
Oct17 151229 1080.7 1080.7 1080.7 1080.7 +0.1      
Total Volume and Open Interest 58,394 402,624 -1,895
Silver(CMX)
Dec15 151229 1402.0 1402.0 1391.7 1391.7 +4.4 4 118 -58
Mar16 151229 1391.5 1405.5 1390.0 1392.8 +4.4 13,689 124,613 +1,228
May16 151229 1397.5 1408.0 1395.0 1396.0 +4.4 275 12,565 -69
Jul16 151229 1400.5 1405.5 1399.4 1399.4 +4.4 256 6,316 -3
Sep16 151229 1402.8 1402.8 1402.8 1402.8 +4.5 51 5,187 +25
Dec16 151229 1409.5 1416.0 1405.5 1407.5 +4.5 73 8,358 +43
Mar17 151229 1412.9 1412.9 1412.9 1412.9 +4.6 0 39 +0
Total Volume and Open Interest 14,468 160,987 +1,186
Platinum(NYMEX)
Jan16 151229 883.3 894.5 879.3 891.2 +10.4 6,256 13,327 -2,969
Apr16 151229 884.4 895.7 880.5 892.2 +9.6 3,687 52,010 +1,322
Jul16 151229 887.5 895.7 886.1 893.1 +9.3 21 2,646 +19
Oct16 151229 894.1 894.1 894.1 894.1 +9.3 0 19 +0
Total Volume and Open Interest 9,965 68,016 -1,628
Palladium(NYMEX)
Mar16 151229 551.20 559.10 550.55 556.35 +4.40 1,069 23,559 -53
Jun16 151229 557.80 557.80 556.45 556.45 +4.45 11 301 +8
Sep16 151229 556.80 556.80 556.80 556.80 +4.45 0 8 +0
Total Volume and Open Interest 1,088 23,905 -47
Copper(CMX)
Dec15 151229 212.65 215.20 212.50 212.50 +5.85 188 403 -350
Mar16 151229 208.25 214.80 208.00 213.65 +5.75 15,954 124,433 -896
May16 151229 209.60 215.20 209.40 214.15 +5.80 582 22,589 -3
Jul16 151229 211.35 215.45 211.35 214.50 +5.75 197 8,016 +102
Sep16 151229 211.70 215.90 211.70 214.85 +5.65 39 2,914 -12
Total Volume and Open Interest 17,688 169,267 -854
E-mini DJIA Index(CBOT)
Dec15 151218 17437 17500 17322 17387 -56 38,097 44,591 -6,595
Mar16 151229 17449 17660 17429 17638 +200 32,084 78,736 -756
Jun16 151229 17441 17572 17441 17567 +201 5 72 +0
Sep16 151229 17496 17496 17496 17496 +201 0 104 +0
Total Volume and Open Interest 32,089 78,912 -756
S & P 500(CME)
Mar16 151229 2049.70 2074.00 2048.00 2072.80 +24.00 1,454 76,472 -3,208
Jun16 151229 2066.20 2066.20 2066.20 2066.20 +24.00 0 3,476 +2
Sep16 151229 2060.10 2060.10 2060.00 2060.10 +24.10 0 95 +0
Dec16 151229 2054.60 2054.60 2054.50 2054.60 +24.10      
Total Volume and Open Interest 1,454 80,043 -3,206
S & P 500 E-Mini(Globex)
Mar16 151229 2049.75 2074.50 2047.50 2072.75 +24.00 325,205 2,490,347 -22,342
Jun16 151229 2042.75 2067.75 2041.00 2066.25 +24.00 691 8,556 +113
Sep16 151229 2040.00 2061.25 2035.25 2060.00 +24.00 17 160 +7
Dec16 151229 2050.00 2055.00 2049.00 2054.50 +24.00 2 35 +0
Total Volume and Open Interest 325,915 2,499,098 -22,222
NASDAQ 100 E-Mini(Globex)
Mar16 151229 4617.80 4697.80 4610.50 4690.50 +76.70 62,054 306,415 -737
Jun16 151229 4634.00 4691.00 4627.80 4685.30 +76.80 10 257 +0
Sep16 151229 4681.80 4681.80 4681.80 4681.80 +76.80 0 16 +0
Total Volume and Open Interest 62,064 306,764 -737
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 151229 1406.90 1423.00 1406.50 1421.30 +13.40 6,127 84,380 -920
Jun16 151229 1408.50 1415.00 1408.50 1415.00 +13.40 0 2 +0
Total Volume and Open Interest 6,127 84,398 -920
Volatility Index(CBOE)
Dec15 151216 20.70 20.90 19.85 19.90 -0.73 137,386 52,953 -14,996
Jan16 151229 17.85 18.00 17.45 17.48 -0.35 20,563 136,880 +2,622
Feb16 151229 18.35 18.40 18.00 18.08 -0.25 9,790 61,993 +3,337
Mar16 151229 18.60 18.63 18.27 18.33 -0.25 2,816 18,257 +85
Total Volume and Open Interest 36,722 256,770 +6,107
Russell 2000(ICE)
Mar16 151229 1143.70 1160.00 1143.10 1159.60 +16.40 30,649 366,378 -2,135
Jun16 151229 1142.00 1158.60 1142.00 1158.60 +20.40 0 5 +0
Sep16 151229 1155.40 1155.40 1155.40 1155.40 +20.40 0 1 +0
Total Volume and Open Interest 30,649 366,384 -2,135
Nikkei 225(CME)
Mar16 151229 18935 19190 18820 19150 +240 3,685 48,519 -68
Jun16 151229 19105 19105 19105 19105 +240 0 13 +0
Total Volume and Open Interest 3,685 48,532 -68
Nikkei 225(SGX)
Mar16 151229 18910 18985 18770 18985 +85 24,937 198,045 -1,087
Jun16 151229 18665 18870 18665 18870 +85 3 610 +6
Sep16 151229 18855 18855 18855 18855 +90 0 20 +0
Total Volume and Open Interest 25,005 209,229 -1,657
CAC 40(EURONEXT)
Jan16 151229 4641.5 4703.5 4641.5 4702.0 +84.0 9,193 219,855 -12,056
Feb16 151229 4640.0 4696.5 4640.0 4696.5 +84.0 4 57 -1
Mar16 151229 4653.0 4696.0 4653.0 4696.0 +83.5 2 9,757 -20
Total Volume and Open Interest 9,199 229,673 -12,077
Hang Seng Index(HKFE)
Dec15 151229 21854 22060 21813 22058 +196 51,217 68,205 -8,311
Jan16 151229 21855 22065 21813 22065 +203 12,058 48,397 +6,891
Total Volume and Open Interest 63,650 122,502 -1,303
DAX(EUREX)
Dec15 151218 10665.5 10735.0 10599.5 10599.5 -154.5 147,768 50,385 -32,036
Mar16 151229 10732.0 10884.0 10731.0 10846.0 +194.0 71,593 132,466 -391
Jun16 151229 10777.5 10920.5 10777.5 10885.0 +190.5 172 5,823 +67
Total Volume and Open Interest 71,767 138,292 -322
FT-SE 100(EURONEXT)
Mar16 151229 6213.00 6276.00 6181.00 6253.00 +41.00 80,716 528,775 -2,211
Jun16 151229 6200.00 6200.00 6200.00 6200.00 +41.00 299 3,136 +214
Sep16 151229 6154.00 6154.00 6154.00 6154.00 +41.00      
Total Volume and Open Interest 81,015 531,911 -1,997
SPI 200(SFE)
Mar16 151229 5159.0 5253.0 5146.0 5249.0 +95.0 19,674 223,564 -1,423
Jun16 151229 5215.0 5237.0 5215.0 5237.0 +96.0 4 1,575 +3
Sep16 151229 5185.0 5185.0 5185.0 5185.0 +96.0 0 635 +0
Total Volume and Open Interest 20,219 228,827 -1,061
FTSE MIB(ISE)
Mar16 151229 21510.00 21720.00 21495.00 21626.00 +216.00      
Jun16 151229 21100.00 21265.00 21100.00 21216.00 +223.00      
Sep16 151229 21086.00 21086.00 21086.00 21086.00 +228.00      
Total Volume and Open Interest 17,516 72,522 +50
KOSPI 200(KFE)
Mar16 151229 242.70 242.90 242.40 242.40 +2.60 94,080 96,678 -634
Jun16 151229 243.50 243.50 243.30 243.30 +2.60 400 1,237 +17
Sep16 151229 243.75 244.00 241.50 244.00 +0.15 14 369 +21
Total Volume and Open Interest 94,495 99,503 -597
GSCI(CME)
Jan16 151229 314.20 315.60 313.25 315.55 +6.65 11 12,314 -6
Feb16 151229 320.80 320.80 320.80 320.80 +6.40      
Mar16 151229 327.80 327.80 327.80 327.80 +6.15      
Total Volume and Open Interest 11 12,314 -6
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!!!