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 Mon November 16, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan16 151116 854.25 860.50 851.25 859.50 +4.25 93,037 288,972 +713
Mar16 151116 855.25 861.50 852.75 860.75 +4.50 40,030 145,715 -3,245
May16 151116 861.50 867.75 858.50 866.50 +4.50 12,693 79,356 -161
Jul16 151116 868.75 873.50 864.75 872.75 +4.50 9,463 75,274 -245
Aug16 151116 870.25 874.50 866.25 874.50 +4.75 1,526 9,423 +335
Sep16 151116 868.50 875.00 867.75 875.00 +5.25 383 2,275 +16
Nov16 151116 874.00 880.00 871.75 879.50 +5.50 3,444 66,561 +453
Jan17 151116 879.25 885.25 879.25 885.25 +5.25 41 761 +15
Mar17 151116 889.25 889.25 889.25 889.25 +5.25 14 402 +3
May17 151116 893.25 893.25 893.25 893.25 +5.25 5 391 +0
Jul17 151116 898.75 898.75 898.75 898.75 +5.00 4 696 +2
Aug17 151116 896.00 896.00 896.00 896.00 +5.00 0 42 +0
Sep17 151116 890.25 890.25 890.25 890.25 +5.25 0 22 +0
Nov17 151116 887.00 892.75 887.00 892.75 +5.75 4 917 +1
Total Volume and Open Interest 162,165 670,909 -3,046
Soybean Meal(CBOT)
Dec15 151116 288.00 289.70 287.70 288.80 unch 42,536 99,370 -4,982
Jan16 151116 289.00 290.10 287.80 288.70 -0.80 25,782 92,596 +2,764
Mar16 151116 288.90 290.10 287.80 288.90 -0.50 17,613 74,526 +2,589
May16 151116 290.00 291.30 289.30 290.40 -0.10 9,441 55,133 +1,364
Jul16 151116 292.10 293.10 291.00 292.10 -0.10 6,114 43,765 +372
Aug16 151116 292.60 293.60 291.90 292.90 unch 1,043 12,078 +116
Sep16 151116 294.00 294.10 292.70 293.40 +0.30 642 11,057 -49
Oct16 151116 292.70 293.80 292.10 293.10 +0.30 253 8,892 +36
Dec16 151116 293.40 295.10 293.20 294.40 +0.60 2,078 23,745 +387
Jan17 151116 294.70 296.00 294.70 295.50 +0.70 42 1,279 +12
Total Volume and Open Interest 105,721 425,251 +2,614
Soybean Oil(CBOT)
Dec15 151116 27.06 27.40 26.74 27.29 +0.25 53,219 116,136 -6,049
Jan16 151116 27.35 27.69 27.02 27.58 +0.26 33,672 108,849 +4,906
Mar16 151116 27.59 27.92 27.25 27.81 +0.27 16,835 75,240 +2,466
May16 151116 27.79 28.14 27.47 28.02 +0.27 8,334 62,117 -1,768
Jul16 151116 27.98 28.35 27.69 28.23 +0.27 3,836 41,875 +374
Aug16 151116 28.06 28.41 27.77 28.31 +0.27 781 8,051 +28
Sep16 151116 28.21 28.47 27.85 28.38 +0.27 233 6,284 +64
Oct16 151116 28.22 28.52 27.92 28.46 +0.34 93 6,615 +6
Dec16 151116 28.54 28.68 27.99 28.57 +0.34 1,514 23,739 +113
Jan17 151116 28.80 28.80 28.38 28.80 +0.33 0 1,194 +0
Total Volume and Open Interest 118,517 452,167 +140
Canola(WCE)
Nov15 151113 464.8 464.8 464.8 464.8 -0.9 0 309 +0
Jan16 151116 471.8 473.0 466.6 472.1 +0.6 17,730 107,095 -3,554
Mar16 151116 475.5 479.2 473.0 478.1 +0.5 6,914 41,854 +3,142
May16 151116 478.7 482.4 476.8 481.8 +0.3 1,083 7,015 +9
Jul16 151116 481.7 485.9 480.0 485.2 +0.3 966 12,414 +14
Total Volume and Open Interest 27,474 175,136 -36
Corn(CBOT)
Dec15 151116 358.25 360.75 357.25 360.00 +1.75 264,486 413,097 -36,598
Mar16 151116 365.50 368.00 364.25 366.75 +1.25 197,465 510,769 +30,800
May16 151116 371.75 374.00 370.50 372.75 +1.00 39,958 148,594 +2,250
Jul16 151116 377.00 379.50 375.75 378.25 +1.25 31,990 151,476 +5,894
Sep16 151116 380.75 383.25 380.00 381.75 +1.00 2,608 67,070 -276
Dec16 151116 387.75 391.00 387.50 389.50 +1.75 12,350 116,879 +4,439
Mar17 151116 397.50 400.00 396.75 398.00 +1.50 491 4,542 +76
May17 151116 404.75 404.75 400.00 404.00 +1.50 2 1,448 +0
Jul17 151116 406.25 408.50 406.25 408.50 +2.00 9 1,819 +4
Sep17 151116 402.25 402.25 402.25 402.25 +1.25 0 808 +0
Total Volume and Open Interest 549,368 1,419,506 +6,590
Wheat(CBOT)
Dec15 151116 494.75 498.00 490.00 494.00 -1.75 87,359 110,358 -10,725
Mar16 151116 497.00 499.25 492.00 495.50 -2.25 71,371 161,546 +11,147
May16 151116 500.75 502.75 495.75 498.75 -2.50 7,305 38,350 +1,005
Jul16 151116 501.00 504.75 497.50 500.75 -1.75 7,546 51,803 +1,702
Sep16 151116 505.75 512.50 505.75 508.50 -2.25 416 7,469 -6
Dec16 151116 522.50 526.25 520.75 522.00 -2.75 1,106 13,149 +230
Total Volume and Open Interest 175,132 384,449 +3,358
Wheat(KCBT)
Dec15 151116 463.00 472.50 462.00 467.50 +2.00 17,566 72,465 -4,389
Mar16 151116 477.50 485.75 475.75 481.00 +1.25 17,285 77,200 +4,274
May16 151116 486.75 514.25 485.50 490.75 +1.25 3,444 15,357 -375
Jul16 151116 497.25 504.75 495.75 500.25 +0.50 2,635 30,844 +946
Sep16 151116 511.50 514.25 510.25 513.75 +0.50 304 5,072 +7
Dec16 151116 530.00 535.75 527.75 532.50 +1.25 423 7,084 -37
Total Volume and Open Interest 41,658 208,421 +426
Wheat(MGE)
Dec15 151116 503.00 509.75 502.00 504.75 +0.50 8,905 22,912 -966
Mar16 151116 507.00 512.75 506.00 507.75 -1.50 7,196 25,313 +1,212
May16 151116 518.75 522.75 515.75 517.75 -1.75 1,130 9,046 -20
Jul16 151116 526.75 532.00 526.75 528.50 -2.00 469 6,976 +11
Sep16 151116 537.75 543.25 537.75 539.25 -2.25 188 4,133 +5
Total Volume and Open Interest 18,004 70,585 +279
Oats(CBOT)
Dec15 151116 229.75 237.00 229.50 235.00 +3.50 1,021 5,987 -376
Mar16 151116 223.75 227.25 223.25 226.75 +2.00 799 4,824 +134
May16 151116 227.00 228.00 227.00 227.00 +1.50 89 501 +35
Jul16 151116 230.00 231.00 230.00 230.25 +1.75 27 200 +25
Total Volume and Open Interest 1,936 11,520 -182
Rough Rice(CBOT)
Nov15 151113 11.96 11.96 11.96 11.96 -0.15 4 18 -10
Jan16 151116 12.08 12.16 11.78 11.84 -0.31 496 9,291 -99
Mar16 151116 12.22 12.22 12.07 12.10 -0.30 75 1,893 +8
May16 151116 12.39 12.39 12.39 12.39 -0.30 30 689 +0
Total Volume and Open Interest 656 12,443 -75
Live Cattle(CME)
Dec15 151116 128.075 128.150 127.680 127.680 -3.005 43,348 77,739 -7,674
Feb16 151116 130.050 130.050 129.650 129.650 -3.000 30,924 92,608 +7,410
Apr16 151116 130.200 130.350 129.550 129.550 -3.000 12,647 53,817 +2,442
Jun16 151116 121.600 121.800 120.800 120.930 -2.870 7,424 30,485 +389
Aug16 151116 119.980 119.980 118.350 118.730 -2.620 1,967 6,941 +332
Oct16 151116 121.850 121.850 120.200 120.350 -2.850 1,642 4,617 +607
Total Volume and Open Interest 98,428 271,225 +3,741
Feeder Cattle(CME)
Nov15 151116 173.330 173.550 171.500 172.300 -2.780 2,108 3,379 -559
Jan16 151116 162.050 162.080 160.050 160.100 -4.450 7,014 16,866 +95
Mar16 151116 158.450 158.450 156.435 156.935 -4.000 2,638 6,166 -225
Apr16 151116 159.400 159.400 157.900 158.650 -3.750 1,606 2,951 +125
May16 151116 160.485 160.485 158.380 159.000 -3.880 712 2,816 -29
Aug16 151116 161.750 161.750 159.950 159.985 -4.465 433 1,814 +107
Sep16 151116 159.150 159.150 159.000 159.000 -4.485 26 106 +14
Total Volume and Open Interest 14,538 34,131 -471
Lean Hogs(CME)
Dec15 151116 55.180 55.180 51.800 51.800 -3.000 25,214 51,513 -5,289
Feb16 151116 56.900 56.900 54.050 54.050 -3.000 19,313 83,496 +4,738
Apr16 151116 62.000 62.035 59.235 59.330 -2.905 6,387 39,163 +310
May16 151116 68.035 68.035 66.300 66.725 -2.205 52 681 +18
Jun16 151116 72.900 72.930 70.250 70.885 -2.265 2,592 16,253 +72
Jul16 151116 72.800 72.950 71.080 71.480 -2.170 1,155 8,151 +618
Aug16 151116 72.635 72.785 71.330 71.950 -1.685 205 2,754 +44
Oct16 151116 63.500 63.500 62.535 63.150 -1.235 133 2,941 +38
Total Volume and Open Interest 55,126 208,096 +531
Class III Milk(CME)
Nov15 151116 15.41 15.42 15.39 15.40 -0.01 99 4,615 -22
Dec15 151116 15.06 15.13 14.81 14.82 -0.24 404 4,529 +23
Jan16 151116 15.10 15.10 14.91 14.95 -0.17 155 2,747 +59
Feb16 151116 15.06 15.14 15.01 15.01 -0.06 133 2,364 +57
Mar16 151116 15.25 15.32 15.22 15.28 +0.03 59 2,208 +29
Apr16 151116 15.36 15.45 15.35 15.43 unch 82 1,697 +59
May16 151116 15.69 15.74 15.64 15.66 -0.07 63 1,560 +45
Jun16 151116 16.14 16.15 16.10 16.12 -0.04 60 1,362 +31
Jul16 151116 16.55 16.56 16.53 16.53 -0.02 49 1,084 +47
Aug16 151116 16.73 16.75 16.72 16.72 -0.01 51 1,012 +50
Sep16 151116 16.85 16.85 16.80 16.81 -0.01 24 977 +22
Oct16 151116 16.82 16.82 16.78 16.79 +0.01 21 894 +21
Nov16 151116 16.60 16.60 16.55 16.55 -0.03 23 864 +22
Total Volume and Open Interest 1,244 26,873 +464
Cocoa(ICE)
Dec15 151116 3346 3380 3346 3369 +23 12,884 5,883 -7,571
Mar16 151116 3378 3390 3345 3377 +14 31,842 110,761 +6,470
May16 151116 3378 3383 3341 3372 +13 9,319 39,933 +709
Jul16 151116 3358 3372 3330 3363 +14 3,092 19,621 +46
Sep16 151116 3345 3355 3315 3347 +15 1,410 13,951 +415
Dec16 151116 3315 3318 3286 3311 +14 668 9,841 -85
Mar17 151116 3291 3296 3271 3288 +15 510 18,731 +66
Total Volume and Open Interest 59,725 225,491 +50
Coffee "C"(ICE)
Dec15 151116 112.50 115.00 112.20 114.35 +2.20 30,278 34,999 -11,818
Mar16 151116 116.40 118.95 116.00 118.20 +2.40 32,286 95,724 +10,973
May16 151116 118.95 121.10 118.25 120.40 +2.40 6,472 28,076 -433
Jul16 151116 121.15 123.15 120.40 122.45 +2.35 2,856 15,141 +658
Sep16 151116 122.80 125.10 122.35 124.40 +2.35 1,869 8,235 -342
Dec16 151116 125.55 128.00 125.30 127.30 +2.30 481 10,819 -536
Total Volume and Open Interest 74,589 198,292 -1,430
Orange Juice(ICE)
Jan16 151116 152.05 156.50 148.00 153.55 +0.60 1,345 10,337 +286
Mar16 151116 147.25 152.95 145.20 150.25 +1.15 712 3,066 -53
May16 151116 147.50 151.50 146.00 149.95 +1.00 248 1,099 +242
Jul16 151116 149.80 149.80 149.80 149.80 +1.00 0 340 +0
Sep16 151116 149.90 149.90 149.90 149.90 +1.00 0 47 +0
Nov16 151116 150.00 150.00 150.00 150.00 +1.00      
Total Volume and Open Interest 2,305 14,890 +475
Sugar #11(ICE)
Mar16 151116 14.97 15.22 14.82 15.18 +0.14 49,818 435,459 +570
May16 151116 14.58 14.82 14.47 14.79 +0.12 20,056 152,540 +3,054
Jul16 151116 14.34 14.50 14.19 14.47 +0.11 11,020 112,221 +427
Oct16 151116 14.37 14.53 14.23 14.51 +0.13 6,128 71,989 +1,161
Mar17 151116 14.72 14.93 14.61 14.91 +0.15 2,383 36,009 +1,292
May17 151116 14.54 14.74 14.44 14.72 +0.14 400 7,709 +187
Jul17 151116 14.34 14.52 14.26 14.51 +0.13 353 7,939 +240
Oct17 151116 14.32 14.49 14.26 14.48 +0.11 90 8,849 +20
Total Volume and Open Interest 90,309 839,464 +6,966
London Cocoa(LCE)
Dec15 151116 2303 2322 2297 2315 +8 3,949 72,962 +422
Mar16 151116 2284 2307 2278 2298 +10 13,380 82,231 -944
May16 151116 2274 2294 2267 2286 +12 2,507 28,765 +378
Jul16 151116 2265 2286 2258 2277 +13 1,948 37,439 +269
Sep16 151116 2254 2276 2247 2266 +12 1,236 34,253 +237
Dec16 151116 2216 2235 2210 2229 +12 1,632 18,154 +820
Mar17 151116 2191 2209 2183 2202 +10 427 26,323 +121
Total Volume and Open Interest 25,079 300,708 +1,303
London Sugar(LCE)
Mar16 151116 403.00 406.00 398.40 405.30 +1.80 6,159 36,030 -1,328
May16 151116 404.30 409.00 401.30 408.20 +2.00 1,309 15,242 +252
Aug16 151116 403.30 408.30 400.80 407.50 +2.20 307 7,772 +53
Oct16 151116 400.50 407.30 398.90 406.60 +2.70 65 4,106 +1
Dec16 151116 404.30 407.80 402.20 407.60 +2.80 10 1,560 +9
Total Volume and Open Interest 11,954 66,867 -4,218
Cotton(ICE)
Dec15 151116 61.58 62.85 61.26 61.74 +0.06 21,108 44,724 -9,136
Mar16 151116 61.81 63.55 61.67 62.61 +0.62 20,091 110,906 +7,223
May16 151116 62.46 64.11 62.35 63.23 +0.56 1,531 19,875 +608
Jul16 151116 63.08 64.45 62.75 63.62 +0.54 347 8,150 +35
Oct16 151116 63.59 63.59 63.59 63.59 +0.43 0 3 +0
Dec16 151116 63.00 64.35 63.00 63.61 +0.32 112 7,783 +10
Total Volume and Open Interest 43,198 191,869 -1,258
Lumber(CME)
Jan16 151116 242.6 244.5 240.6 242.1 -1.0 262 3,105 +45
Mar16 151116 245.0 247.0 243.8 244.2 -1.8 46 670 +5
May16 151116 250.0 251.6 250.0 251.6 -1.5 1 29 +0
Jul16 151116 258.0 258.0 258.0 258.0 -2.0 1 4 +1
Total Volume and Open Interest 345 3,833 +29
Crude Oil(NYM)
Dec15 151116 40.92 42.25 40.06 41.74 +1.00 545,351 233,239 -37,857
Jan16 151116 42.10 43.24 41.21 42.79 +0.79 260,264 470,858 +42,525
Feb16 151116 43.15 44.20 42.21 43.77 +0.75 67,204 124,061 +4,059
Mar16 151116 43.98 45.01 43.06 44.63 +0.77 51,204 167,370 +6,643
Apr16 151116 44.68 45.67 43.78 45.33 +0.77 23,957 52,702 +175
May16 151116 45.47 46.25 44.37 45.89 +0.75 14,789 47,085 +1,318
Jun16 151116 45.65 46.68 44.84 46.35 +0.72 24,733 112,313 +1,317
Jul16 151116 46.34 47.03 45.32 46.75 +0.69 2,167 30,694 -198
Aug16 151116 46.84 47.40 45.70 47.12 +0.66 1,311 26,098 +261
Sep16 151116 47.14 47.74 46.30 47.50 +0.63 4,895 53,920 +755
Oct16 151116 46.78 47.98 46.76 47.89 +0.59 517 25,793 +20
Nov16 151116 48.13 48.41 47.57 48.32 +0.56 539 21,795 -10
Dec16 151116 48.26 49.09 47.55 48.77 +0.54 30,674 155,118 +2,927
Jan17 151116 49.08 49.23 48.08 49.08 +0.52 235 19,280 +19
Feb17 151116 49.37 49.37 48.59 49.37 +0.50 124 9,184 -35
Mar17 151116 49.64 49.77 48.70 49.64 +0.48 720 9,186 -33
Total Volume and Open Interest 1,042,873 1,721,203 +24,118
e-miNY Crude Oil(NYM)
Dec15 151116 40.825 42.250 40.050 41.750 +1.000 9,292 3,098 +132
Jan16 151116 41.950 43.225 41.225 42.800 +0.800 877 885 +106
Feb16 151116 43.050 44.150 42.300 43.775 +0.750 321 402 +85
Mar16 151116 43.975 44.975 43.500 44.625 +0.775 88 130 -65
Apr16 151116 43.800 45.575 43.800 45.325 +0.775 49 26 -27
May16 151116 45.900 45.900 45.900 45.900 +0.750 42 99 +30
Jun16 151116 45.000 46.350 45.000 46.350 +0.725 5 40 +2
Jul16 151116 46.750 46.750 46.750 46.750 +0.700 0 4 +0
Aug16 151116 47.125 47.125 47.125 47.125 +0.675 0 2 +0
Sep16 151116 47.500 47.500 47.500 47.500 +0.625 0 5 +0
Total Volume and Open Interest 10,677 4,887 +266
NY Harbor ULSD(NYM)
Dec15 151116 138.65 139.89 135.08 138.51 +0.38 69,552 63,903 -4,630
Jan16 151116 140.79 142.06 137.45 140.77 +0.29 45,210 99,344 +5,752
Feb16 151116 143.40 144.17 139.77 142.93 +0.24 21,935 50,866 +1,512
Mar16 151116 144.43 145.44 141.12 144.24 +0.31 13,335 38,493 +307
Apr16 151116 145.83 145.85 141.75 144.86 +0.44 8,852 24,200 +114
May16 151116 146.97 147.14 143.00 146.18 +0.53 4,962 13,960 +422
Jun16 151116 147.46 148.61 144.40 147.62 +0.60 8,154 27,786 +381
Jul16 151116 148.66 150.18 146.40 149.23 +0.63 2,761 7,657 -9
Aug16 151116 150.26 151.75 148.05 150.84 +0.65 1,214 5,786 +158
Sep16 151116 151.45 153.58 149.90 152.65 +0.68 1,142 6,397 -6
Oct16 151116 153.40 155.67 152.06 154.73 +0.70 882 3,867 -8
Nov16 151116 155.50 157.67 153.81 156.70 +0.70 859 3,509 -59
Dec16 151116 159.38 159.65 155.47 158.57 +0.70 2,509 26,174 +795
Jan17 151116 158.89 162.71 158.42 160.42 +0.70 603 1,909 +26
Total Volume and Open Interest 182,453 380,188 +4,850
RBOB Gasoline(NYM)
Dec15 151116 123.97 125.61 120.24 123.86 -0.03 68,520 63,152 -11,210
Jan16 151116 123.50 124.74 119.62 123.40 +0.28 59,562 112,075 +5,404
Feb16 151116 124.87 126.24 121.44 125.07 +0.27 18,981 36,863 +1,105
Mar16 151116 128.52 129.30 124.79 128.36 +0.32 14,706 34,366 +851
Apr16 151116 151.28 151.60 147.20 150.74 +0.40 7,963 23,932 +749
May16 151116 152.45 153.23 148.89 152.22 +0.18 4,367 17,905 +233
Jun16 151116 153.54 153.60 148.98 152.27 +0.16 7,186 17,653 -500
Jul16 151116 151.74 152.51 148.70 151.57 +0.19 2,196 9,089 +47
Aug16 151116 150.89 151.19 147.25 150.29 +0.22 1,866 8,450 +641
Sep16 151116 148.07 149.11 145.30 148.19 +0.22 1,214 10,338 +432
Total Volume and Open Interest 190,222 359,323 -1,060
e-miNY RBOB Gasoline(NYM)
Dec15 151116 123.90 123.90 123.86 123.86 -0.03 0 1 +0
Jan16 151116 123.40 123.40 123.40 123.40 +0.28      
Feb16 151116 125.07 125.07 125.07 125.07 +0.27      
Mar16 151116 128.36 128.36 128.36 128.36 +0.32      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Dec15 151116 2.449 2.460 2.330 2.385 +0.024 151,541 139,790 -33,496
Jan16 151116 2.595 2.600 2.505 2.554 +0.028 99,923 323,058 +23,615
Feb16 151116 2.614 2.637 2.550 2.595 +0.025 28,590 68,481 +2,411
Mar16 151116 2.627 2.631 2.550 2.592 +0.025 31,602 123,583 +4,464
Apr16 151116 2.573 2.581 2.513 2.551 +0.022 24,070 99,374 +3,414
May16 151116 2.595 2.602 2.544 2.582 +0.022 8,153 43,223 +1,898
Jun16 151116 2.642 2.642 2.583 2.622 +0.019 2,840 25,994 +364
Jul16 151116 2.684 2.684 2.629 2.664 +0.017 1,790 22,173 +179
Aug16 151116 2.697 2.697 2.644 2.677 +0.016 1,334 19,622 -46
Sep16 151116 2.700 2.700 2.642 2.675 +0.014 728 18,834 +124
Oct16 151116 2.723 2.726 2.660 2.696 +0.012 3,611 31,128 +629
Nov16 151116 2.786 2.786 2.736 2.765 +0.006 504 12,945 -55
Dec16 151116 2.932 2.932 2.885 2.916 +0.006 765 14,414 +321
Jan17 151116 3.012 3.026 2.996 3.024 +0.005 1,248 15,952 -43
Feb17 151116 2.999 3.022 2.999 3.017 +0.005 58 3,891 +30
Mar17 151116 2.969 2.978 2.954 2.971 +0.004 223 7,730 -58
Total Volume and Open Interest 357,455 1,013,084 +3,895
Brent Crude Oil(ICE)
Jan16 151116 44.70 45.18 43.15 44.56 +0.09 363,154 436,724 +32,994
Feb16 151116 45.05 46.01 44.06 45.45 +0.15 112,692 280,081 +24,463
Mar16 151116 46.12 46.69 44.78 46.20 +0.23 80,903 266,376 +6,178
Apr16 151116 47.02 47.53 45.65 47.08 +0.26 33,867 128,360 +5,506
May16 151116 47.72 48.33 46.50 47.93 +0.28 18,405 77,690 -805
Jun16 151116 48.60 49.08 47.27 48.71 +0.30 51,528 152,872 +371
Jul16 151116 49.22 49.75 47.99 49.38 +0.32 8,619 40,543 -580
Aug16 151116 49.84 50.36 48.63 49.99 +0.33 7,833 39,508 -207
Sep16 151116 50.35 50.94 49.25 50.58 +0.33 11,229 46,027 +1,280
Oct16 151116 50.59 51.14 49.89 51.14 +0.34 2,806 28,026 +124
Nov16 151116 51.15 51.68 51.15 51.68 +0.34 1,959 22,229 -300
Dec16 151116 52.06 52.55 50.91 52.21 +0.34 42,207 181,633 +270
Jan17 151116 53.37 53.37 52.69 52.69 +0.34 1,646 21,217 +401
Feb17 151116 53.16 53.16 53.16 53.16 +0.33 1,227 23,663 +570
Total Volume and Open Interest 892,242 2,102,791 +22,443
Gas Oil(ICE)
Dec15 151116 424.75 429.00 413.75 415.00 -11.25 102,145 158,682 -1,629
Jan16 151116 429.75 433.75 419.25 420.25 -10.75 77,008 125,868 +5,280
Feb16 151116 434.75 439.00 424.25 425.50 -10.25 28,288 60,709 +4,360
Mar16 151116 439.25 443.25 429.00 430.00 -9.75 19,889 53,391 +1,012
Apr16 151116 444.50 448.00 434.50 435.00 -9.25 8,542 30,944 +922
May16 151116 448.75 452.75 438.75 439.75 -9.25 3,665 23,870 +83
Jun16 151116 453.00 456.25 443.25 444.00 -9.00 12,337 44,643 +1,475
Jul16 151116 460.75 461.75 449.25 449.25 -8.75 1,865 16,550 +379
Aug16 151116 464.50 466.25 453.75 454.50 -8.75 1,926 10,804 -93
Sep16 151116 470.75 471.75 458.75 459.50 -8.50 3,257 17,034 +993
Total Volume and Open Interest 278,656 711,346 +8,850
Ethanol(CBOT)
Dec15 151116 1.437 1.472 1.437 1.463 +0.011 317 2,171 -70
Jan16 151116 1.450 1.455 1.450 1.455 +0.011 85 1,134 -39
Feb16 151116 1.458 1.458 1.458 1.458 +0.011 9 419 -7
Mar16 151116 1.471 1.471 1.463 1.463 +0.011 5 519 -2
Apr16 151116 1.478 1.478 1.478 1.478 +0.011 6 450 +0
May16 151116 1.480 1.480 1.476 1.476 +0.011 6 122 +6
Jun16 151116 1.466 1.466 1.466 1.466 +0.011 5 221 +4
Jul16 151116 1.458 1.458 1.458 1.458 +0.011 0 51 +0
Total Volume and Open Interest 433 5,303 -108
WTI Crude Oil(ICE)
Dec15 151116 40.82 42.24 40.06 41.74 +1.00 65,015 68,592 -7,820
Jan16 151116 42.06 43.22 41.21 42.79 +0.79 68,816 99,139 +8,858
Feb16 151116 42.97 44.17 42.23 43.77 +0.75 28,011 29,557 +1,473
Mar16 151116 43.91 45.00 43.08 44.63 +0.77 14,859 47,042 +1,339
Apr16 151116 44.87 45.56 43.78 45.33 +0.77 8,240 8,106 -592
May16 151116 45.57 46.18 44.41 45.89 +0.75 3,559 7,987 +497
Jun16 151116 45.98 46.67 44.85 46.35 +0.72 3,495 33,918 +213
Jul16 151116 45.85 46.75 45.51 46.75 +0.69 241 3,205 +32
Aug16 151116 47.12 47.12 47.12 47.12 +0.66 139 5,136 -7
Sep16 151116 47.50 47.50 47.50 47.50 +0.63 390 9,449 -21
Oct16 151116 47.89 47.89 47.89 47.89 +0.59 85 3,379 +21
Nov16 151116 47.76 48.32 47.76 48.32 +0.56 35 6,919 +2
Dec16 151116 48.57 49.05 47.60 48.77 +0.54 3,994 48,954 +165
Jan17 151116 49.08 49.08 49.08 49.08 +0.52 5 3,910 +0
Feb17 151116 49.37 49.37 49.37 49.37 +0.50 0 1,147 +0
Mar17 151116 49.64 49.64 49.64 49.64 +0.48 19 2,588 +18
Total Volume and Open Interest 198,740 429,932 +4,333
US Dollar Index(ICE)
Dec15 151116 99.060 99.545 98.970 99.537 +0.440 44,538 81,369 +1,043
Mar16 151116 99.290 99.730 99.185 99.730 +0.440 1,442 5,442 +472
Jun16 151116 99.600 99.900 99.400 99.880 +0.445 9 235 +9
Total Volume and Open Interest 45,992 87,135 +1,527
Australian Dollar(CME)
Dec15 151116 71.09 71.21 70.70 70.81 -0.38 124,050 160,142 +7,305
Mar16 151116 70.70 70.88 70.38 70.49 -0.37 886 930 +170
Jun16 151116 70.30 70.30 70.20 70.20 -0.38 4 42 +4
Total Volume and Open Interest 124,940 161,121 +7,479
British Pound(CME)
Dec15 151116 152.22 152.26 151.79 151.95 -0.32 77,383 165,877 -1,150
Mar16 151116 152.08 152.25 151.82 151.98 -0.32 226 3,599 -19
Jun16 151116 152.05 152.05 151.88 152.02 -0.32 16 274 +16
Total Volume and Open Interest 77,630 169,799 -1,153
Canadian Dollar(CME)
Dec15 151116 75.07 75.22 74.76 74.98 -0.15 65,244 134,080 +2,664
Mar16 151116 75.02 75.20 74.76 74.97 -0.15 233 2,852 +48
Jun16 151116 74.93 75.15 74.80 74.97 -0.15 0 847 +0
Sep16 151116 75.00 75.00 74.99 75.00 -0.15 3 291 +3
Total Volume and Open Interest 65,481 138,164 +2,716
Japanese Yen(CME)
Dec15 151116 81.73 81.84 81.13 81.15 -0.36 120,332 235,271 +6,885
Mar16 151116 81.97 82.04 81.36 81.37 -0.36 301 5,433 +94
Jun16 151116 82.23 82.24 81.62 81.62 -0.37 2 262 +1
Total Volume and Open Interest 120,635 241,107 +6,980
Swiss Franc(CME)
Dec15 151116 99.46 99.65 99.06 99.09 -0.26 28,901 61,395 +1,306
Mar16 151116 99.80 100.10 99.48 99.56 -0.26 127 584 +26
Jun16 151116 100.08 100.55 100.08 100.08 -0.26 0 24 +0
Total Volume and Open Interest 29,028 62,020 +1,332
EuroFX(CME)
Dec15 151116 107.40 107.62 106.78 106.81 -0.60 281,637 416,316 +6,320
Mar16 151116 107.58 107.87 107.06 107.07 -0.60 2,680 10,730 +754
Jun16 151116 107.61 108.17 107.37 107.37 -0.61 90 1,243 -30
Total Volume and Open Interest 284,411 428,907 +7,044
Mexican Peso(CME)
Nov15 151116 596.13 596.13 596.13 596.13 -2.63      
Dec15 151116 597.25 598.25 592.50 594.00 -3.63 34,657 113,968 +5,677
Total Volume and Open Interest 34,887 168,850 +5,681
Brazilian Real(CME)
Dec15 151116 256.95 260.90 256.20 260.20 +0.50 2,443 23,976 +1,010
Jan16 151116 257.00 257.75 256.60 257.75 +0.50 33 60 +8
Feb16 151116 255.55 255.55 255.55 255.55 +0.60      
Mar16 151116 253.10 253.10 253.10 253.10 +0.45 0 34 +0
Total Volume and Open Interest 2,476 24,478 +1,018
30-Year T-Bonds(CBOT)
Dec15 151116 154~010 154~070 153~030 153~080 -0~040 271,520 470,361 -2,915
Mar16 151116 152~190 152~280 151~250 151~290 -0~050 7,423 10,980 +5,667
Jun16 151116 151~290 151~290 151~290 151~290 -0~050      
Total Volume and Open Interest 278,943 481,341 +2,752
10-Year T-Notes(CBOT)
Dec15 151116 126~300 126~300 126~200 126~215 +0~045 1,114,026 2,546,747 +13,504
Mar16 151116 126~085 126~105 126~005 126~020 +0~050 28,596 83,734 +8,236
Jun16 151116 125~030 125~030 125~030 125~030 +0~050      
Total Volume and Open Interest 1,142,622 2,630,481 +21,740
5-Year T-Notes(CBOT)
Dec15 151116 119~090 119~106 119~036 119~054 +0~034 633,496 2,260,162 -24,717
Mar16 151116 118~240 118~262 118~200 118~212 +0~036 25,792 115,184 +17,994
Jun16 151116 118~212 118~212 118~212 118~212 +0~036      
Total Volume and Open Interest 659,288 2,375,346 -6,723
2 Year T-Notes(CBOT)
Dec15 151116 109~060 109~074 109~040 109~050 +0~006 202,743 1,067,686 -17,080
Mar16 151116 108~312 108~314 108~284 108~292 +0~006 4,640 33,385 +2,434
Jun16 151116 108~292 108~292 108~292 108~292 +0~006      
Total Volume and Open Interest 207,383 1,101,071 -14,646
Eurodollars(CME)
Dec15 151116 99.575 99.585 99.560 99.563 -0.003 156,331 1,295,825 -12,858
Mar16 151116 99.420 99.430 99.395 99.405 +0.005 119,015 1,332,890 +6,241
Jun16 151116 99.265 99.285 99.240 99.255 +0.010 115,537 1,146,878 +1,151
Sep16 151116 99.105 99.125 99.070 99.095 +0.015 109,854 1,013,898 +8,048
Dec16 151116 98.945 98.960 98.900 98.925 +0.015 163,683 1,283,792 -8,101
Mar17 151116 98.800 98.815 98.755 98.775 +0.015 102,557 735,958 +2,926
Jun17 151116 98.630 98.655 98.600 98.620 +0.015 81,074 652,428 -2,602
Sep17 151116 98.480 98.515 98.455 98.480 +0.020 94,685 566,754 -869
Dec17 151116 98.345 98.375 98.320 98.340 +0.020 106,396 695,641 +8,827
Mar18 151116 98.230 98.260 98.205 98.225 +0.020 76,568 378,749 +6,678
Jun18 151116 98.140 98.150 98.105 98.120 +0.020 63,917 376,657 -1,223
Sep18 151116 98.035 98.055 98.010 98.025 +0.020 68,473 325,499 -965
Dec18 151116 97.950 97.965 97.920 97.930 +0.015 57,980 320,387 +4,603
Mar19 151116 97.875 97.890 97.845 97.855 +0.010 38,450 181,395 +2,997
Jun19 151116 97.810 97.815 97.770 97.780 +0.010 29,558 150,822 -1,451
Sep19 151116 97.730 97.750 97.705 97.710 +0.010 20,181 122,911 +1,655
Dec19 151116 97.665 97.675 97.630 97.640 +0.010 34,528 128,262 +6,196
Mar20 151116 97.600 97.610 97.570 97.575 +0.005 15,291 69,599 +706
Total Volume and Open Interest 1,521,241 11,159,820 +10,032,130
Ultra T-Bond(CBOT)
Dec15 151116 156~28 157~01 155~19 155~26 -0~11 107,555 616,731 +3,888
Mar16 151116 156~29 157~04 155~25 155~31 -0~12 234 6,175 +106
Jun16 151116 155~31 155~31 155~31 155~31 -0~12      
Total Volume and Open Interest 107,789 622,906 +3,994
30 Day Federal Funds(CBOT)
Nov15 151116 99.880 99.880 99.878 99.878 unch 645 198,457 -1,208
Dec15 151116 99.800 99.800 99.790 99.790 unch 3,009 84,254 -1,121
Jan16 151116 99.725 99.730 99.710 99.710 unch 17,638 195,036 -4,419
Feb16 151116 99.695 99.700 99.685 99.685 unch 12,853 94,634 -1,320
Mar16 151116 99.645 99.655 99.640 99.640 +0.005 1,408 18,938 -4
Apr16 151116 99.590 99.605 99.580 99.580 +0.010 6,134 52,018 +1,515
Total Volume and Open Interest 46,356 753,290 -5,551
3-Mth Euro-Yen(CME)
Dec15 151116 99.825 99.825 99.825 99.825 unch      
Mar16 151116 99.685 99.685 99.685 99.685 unch      
Jun16 151116 99.545 99.545 99.545 99.545 unch      
Sep16 151116 99.405 99.405 99.405 99.405 unch      
Dec16 151116 99.840 99.840 99.840 99.840 unch      
Mar17 151116 99.700 99.700 99.700 99.700 unch      
Jun17 151116 99.560 99.560 99.560 99.560 unch      
Sep17 151116 99.420 99.420 99.420 99.420 unch      
Dec17 151116 99.280 99.280 99.280 99.280 unch      
Mar18 151116 99.140 99.140 99.140 99.140 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec15 151116 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar16 151116 99.68 99.68 99.68 99.68 unch      
Jun16 151116 99.54 99.54 99.54 99.54 unch      
Sep16 151116 99.40 99.40 99.40 99.40 unch      
Dec16 151116 99.87 99.87 99.84 99.84 unch 0 4 +0
Mar17 151116 99.70 99.70 99.70 99.70 unch      
Jun17 151116 99.56 99.56 99.56 99.56 unch      
Sep17 151116 99.42 99.42 99.42 99.42 unch      
Total Volume and Open Interest 0 8 +0
Japanese Gov't Bonds(SGX)
Dec15 151116 148.48 148.60 148.47 148.50 +0.01 979 20,508 -134
Mar16 151116 148.64 148.66 148.64 148.66 +0.01 0 13 +0
Jun16 151116 148.10 148.10 148.10 148.10 +0.01      
Total Volume and Open Interest 979 20,521 -134
Euro-Bund(EUREX)
Dec15 151116 157.29 157.39 156.78 157.31 +0.39 551,186 1,205,791 -28,762
Mar16 151116 159.00 159.19 158.59 159.12 +0.46 3,891 92,347 +290
Jun16 151116 157.31 157.31 157.31 157.31 +0.39      
Total Volume and Open Interest 555,077 1,298,138 -28,472
Euro-Bobl(EUREX)
Dec15 151116 129.73 129.76 129.58 129.70 +0.08 376,276 1,070,185 -20,426
Mar16 151116 131.16 131.25 131.16 131.22 +0.10 1,735 18,690 +1,085
Jun16 151116 129.70 129.70 129.70 129.70 +0.08      
Total Volume and Open Interest 378,011 1,088,875 -19,341
3-Mth Euribor(EUREX)
Dec15 151116 100.145 100.145 100.145 100.145 unch 221 28,827 +0
Mar16 151116 100.185 100.185 100.180 100.180 -0.005 190 5,229 -5
Jun16 151116 100.210 100.210 100.205 100.205 -0.005 503 9,836 -12
Total Volume and Open Interest 2,301 71,268 -33
Long Gilt(LIFFE)
Dec15 151116 117~14 117~19 117~05 117~16 +0~11 181,012 393,305 +5,619
Mar16 151116 116~20 116~21 116~20 116~20 +0~11 1,175 871 +868
Total Volume and Open Interest 182,187 394,176 +6,487
3-Mth Short Sterling(LIFFE)
Dec15 151116 99.42 99.42 99.41 99.41 -0.01 16,706 321,658 -1,349
Mar16 151116 99.37 99.38 99.36 99.37 unch 21,290 393,012 +2,776
Jun16 151116 99.30 99.31 99.29 99.30 +0.01 30,066 470,378 +53
Sep16 151116 99.20 99.22 99.18 99.21 +0.02 31,870 340,979 -2,194
Dec16 151116 99.07 99.09 99.06 99.09 +0.03 62,652 391,149 -13,403
Mar17 151116 98.95 98.97 98.93 98.97 +0.04 35,743 316,288 -3,856
Total Volume and Open Interest 383,787 3,296,217 +1,248
3-Mth Euribor(LIFFE)
Dec15 151116 100.155 100.170 100.140 100.145 unch 99,346 432,363 +6,182
Mar16 151116 100.195 100.205 100.170 100.180 -0.005 60,517 350,549 +1,435
Jun16 151116 100.215 100.230 100.195 100.205 unch 44,946 409,120 -116
Total Volume and Open Interest 485,120 3,636,451 +29,386
3-Mth Aus T-Bills(SFE)
Dec15 151116 97.80 97.82 97.79 97.81 +0.01 38,554 176,372 -2,285
Mar16 151116 97.84 97.91 97.84 97.87 +0.02 64,691 194,156 +12,045
Jun16 151116 97.89 97.96 97.89 97.93 +0.03 42,647 206,974 +8,189
Sep16 151116 97.91 97.98 97.90 97.94 +0.03 23,177 140,930 +5,455
Dec16 151116 97.90 97.97 97.89 97.94 +0.04 18,839 96,682 +1,233
Mar17 151116 97.86 97.94 97.86 97.91 +0.04 12,498 63,749 -2,140
Jun17 151116 97.80 97.89 97.80 97.87 +0.06 8,780 47,177 +1,059
Sep17 151116 97.73 97.84 97.73 97.81 +0.07 7,448 42,404 +2,559
Dec17 151116 97.68 97.78 97.68 97.75 +0.07 1,044 5,539 -71
Mar18 151116 97.63 97.71 97.63 97.69 +0.09 151 3,354 +54
Total Volume and Open Interest 217,940 981,110 +26,201
10-Year Aus T-Bonds(SFE)
Dec15 151116 97.01 97.12 97.00 97.07 +0.06 103,825 768,598 +2,443
Mar16 151116 97.07 97.07 97.07 97.07 +0.06      
Total Volume and Open Interest 103,825 768,598 +2,443
3-Year Aus T-Bonds(SFE)
Dec15 151116 97.84 97.94 97.84 97.91 +0.06 282,728 763,246 +25,667
Mar16 151116 97.91 97.91 97.91 97.91 +0.06      
Total Volume and Open Interest 282,728 763,246 +25,667
Gold(CMX)
Dec15 151116 1087.9 1097.4 1080.5 1083.6 +2.7 208,297 193,969 -9,284
Feb16 151116 1087.9 1098.0 1081.0 1084.1 +2.6 35,623 141,188 +5,361
Apr16 151116 1087.6 1097.5 1082.3 1084.8 +2.6 6,143 28,042 -379
Jun16 151116 1088.9 1099.2 1082.4 1085.6 +2.6 6,845 19,247 +559
Aug16 151116 1089.0 1089.5 1084.0 1086.5 +2.7 1,441 8,237 -523
Oct16 151116 1092.9 1099.2 1085.3 1087.4 +2.7 480 2,577 -102
Dec16 151116 1093.1 1097.2 1087.0 1088.5 +2.7 226 13,858 +12
Feb17 151116 1089.7 1089.7 1089.7 1089.7 +2.7 0 339 +0
Apr17 151116 1091.0 1091.0 1091.0 1091.0 +2.7 2 684 +0
Jun17 151116 1093.5 1093.5 1092.5 1092.5 +2.7 0 4,435 +0
Aug17 151116 1094.2 1094.2 1094.2 1094.2 +2.6      
Total Volume and Open Interest 259,567 424,047 -3,937
Silver(CMX)
Dec15 151116 1426.5 1442.0 1417.0 1422.2 +1.8 67,760 73,618 -5,226
Mar16 151116 1430.5 1444.0 1420.0 1425.2 +2.2 19,884 62,997 +4,165
May16 151116 1438.0 1445.5 1423.5 1428.4 +2.4 1,062 6,721 -228
Jul16 151116 1442.5 1442.5 1430.0 1431.5 +2.5 812 7,297 +614
Sep16 151116 1432.0 1434.8 1432.0 1434.8 +2.7 245 2,717 -177
Dec16 151116 1453.5 1453.5 1437.5 1439.0 +2.8 416 7,222 +112
Mar17 151116 1443.7 1443.7 1443.7 1443.7 +2.9 0 8 +0
Total Volume and Open Interest 91,014 165,328 -660
Platinum(NYMEX)
Jan16 151116 865.3 875.6 858.2 865.5 +1.8 18,175 65,336 +170
Apr16 151116 868.0 875.3 858.7 865.7 +1.7 1,043 4,676 -477
Jul16 151116 866.2 873.4 862.2 866.9 +1.7 637 1,708 +632
Oct16 151116 864.2 868.2 864.2 868.2 +1.7 0 12 +0
Total Volume and Open Interest 19,884 71,788 +320
Palladium(NYMEX)
Dec15 151116 540.00 553.40 539.50 551.55 +12.30 5,029 21,464 -560
Mar16 151116 539.25 553.00 539.25 551.45 +12.20 1,033 6,205 +811
Jun16 151116 545.00 552.00 545.00 552.00 +12.20 0 32 +0
Total Volume and Open Interest 6,062 27,702 +251
Copper(CMX)
Dec15 151116 215.85 217.10 210.65 211.55 -5.25 75,282 74,210 -469
Mar16 151116 216.70 217.90 211.60 212.55 -5.05 28,232 73,485 +7,846
May16 151116 218.00 218.00 212.35 213.25 -4.95 4,053 14,053 +434
Jul16 151116 217.15 217.80 213.00 213.95 -4.80 2,174 11,120 +1,032
Sep16 151116 218.00 218.45 213.45 214.50 -4.65 387 2,101 -58
Total Volume and Open Interest 111,135 185,361 +8,861
E-mini DJIA Index(CBOT)
Dec15 151116 17108 17447 17052 17421 +215 172,359 99,622 -713
Mar16 151116 17033 17359 16991 17345 +219 423 2,715 +300
Jun16 151116 17100 17263 17100 17263 +219 2 16 +1
Sep16 151116 17162 17162 17162 17162 +219 1 56 +1
Total Volume and Open Interest 172,785 102,409 -1,324
S & P 500(CME)
Dec15 151116 2007.90 2050.50 1999.50 2048.00 +29.40 6,766 96,328 +538
Mar16 151116 2036.80 2042.20 2008.20 2040.70 +29.50 1,615 3,315 +139
Jun16 151116 2033.80 2035.50 2001.50 2033.80 +29.30 1,580 3,092 +19
Sep16 151116 2028.00 2029.70 1995.70 2028.00 +29.30 0 1 +0
Total Volume and Open Interest 9,961 102,736 -1,568
S & P 500 E-Mini(Globex)
Dec15 151116 2006.50 2051.00 1998.50 2048.00 +29.50 1,807,653 2,804,669 -5,343
Mar16 151116 2000.25 2043.25 1991.75 2040.75 +29.50 7,034 96,687 +2,990
Jun16 151116 1987.75 2036.00 1985.00 2033.75 +29.25 288 5,953 -15
Sep16 151116 1997.75 2028.00 1995.75 2028.00 +29.25 3 36 +1
Total Volume and Open Interest 1,814,989 2,907,351 -19,090
NASDAQ 100 E-Mini(Globex)
Dec15 151116 4478.30 4565.50 4455.00 4559.80 +57.80 268,158 364,404 +8,222
Mar16 151116 4471.00 4561.00 4452.80 4554.30 +57.80 274 4,669 +198
Jun16 151116 4495.80 4548.00 4455.80 4548.00 +57.70 0 226 +0
Total Volume and Open Interest 268,432 369,376 +4,462
S&P Midcap 400(CME) e-Mini
Dec15 151116 1396.10 1422.30 1388.00 1421.20 +18.80 23,241 85,414 -261
Mar16 151116 1399.60 1416.70 1397.20 1416.70 +18.80 0 3 +0
Jun16 151116 1408.60 1408.60 1408.60 1408.60 +18.80      
Total Volume and Open Interest 23,243 85,428 -212
Volatility Index(CBOE)
Nov15 151116 21.25 21.70 18.00 18.08 -2.25 88,007 104,559 +11,405
Dec15 151116 20.25 20.70 17.80 17.88 -2.00 88,743 96,510 -43,501
Jan16 151116 20.25 20.65 18.45 18.48 -1.65 19,824 25,588 -4,105
Feb16 151116 20.69 20.81 18.85 18.88 -1.50 8,974 10,845 -11,088
Total Volume and Open Interest 218,162 251,553 +251,553
Russell 2000(ICE)
Dec15 151116 1138.20 1155.20 1130.00 1152.70 +9.70 121,717 374,991 +2,070
Mar16 151116 1137.70 1149.00 1135.80 1147.70 +9.70 4,712 9,441 +4,701
Jun16 151116 1144.00 1144.00 1144.00 1144.00 +9.70      
Total Volume and Open Interest 126,429 384,433 +6,771
Nikkei 225(CME)
Dec15 151116 19325 19730 19250 19700 +265 10,277 51,237 -1,008
Mar16 151116 19350 19790 19340 19755 +265 10 89 +1
Total Volume and Open Interest 10,287 51,327 -1,268
Nikkei 225(SGX)
Dec15 151116 19610 19620 19235 19425 -195 67,273 0 -245,972
Mar16 151116 19590 19590 19225 19400 -190 35 0 -2,138
Jun16 151116 19285 19285 19285 19285 -260 0 205 +0
Total Volume and Open Interest 79,144 262,704 -2,604
CAC 40(EURONEXT)
Nov15 151116 4714.0 4864.0 4711.0 4805.0 -2.5 65,241 269,812 +14,491
Dec15 151116 4725.0 4859.5 4715.5 4801.0 -2.5 473 18,559 +2,239
Jan16 151116 4740.0 4797.0 4740.0 4797.0 -0.5 0 22 +2
Total Volume and Open Interest 107,161 288,786 +288,786
Hang Seng Index(HKFE)
Nov15 151116 22315 22338 21818 22041 -278 139,609 89,906 +115
Dec15 151116 22300 22300 21848 22052 -281 1,291 11,729 +189
Total Volume and Open Interest 141,058 105,165 +381
DAX(EUREX)
Dec15 151116 10500.0 10820.5 10482.0 10687.5 -6.0 86,887 137,931 -636
Mar16 151116 10535.0 10821.5 10491.0 10695.5 -6.0 426 20,805 +52
Jun16 151116 10538.5 10846.5 10538.5 10724.5 -6.5 38 1,993 +164
Total Volume and Open Interest 87,351 160,729 -420
FT-SE 100(EURONEXT)
Dec15 151116 6058.00 6223.50 6038.00 6129.00 +19.50 118,595 578,151 +9,180
Mar16 151116 6028.00 6172.00 6009.50 6080.50 +19.50 355 6,459 +332
Jun16 151116 6032.00 6032.00 6032.00 6032.00 +19.50 0 1,759 +0
Total Volume and Open Interest 118,950 586,369 +9,512
SPI 200(SFE)
Dec15 151116 5037.0 5040.0 4959.0 4994.0 -40.0 25,439 263,317 +2,218
Mar16 151116 4963.0 4963.0 4939.0 4939.0 -39.0 1 4,168 +1
Jun16 151116 4929.0 4929.0 4929.0 4929.0 -39.0 0 1,178 +0
Total Volume and Open Interest 25,480 270,213 +2,259
FTSE MIB(ISE)
Dec15 151116 21600.00 21900.00 21555.00 21804.00 +10.00 45,413 69,098 +159
Mar16 151116 21525.00 21865.00 21525.00 21826.00 +12.00 42 1,139 +16
Jun16 151116 21407.00 21407.00 21407.00 21407.00 +12.00      
Total Volume and Open Interest 45,455 70,237 +175
KOSPI 200(KFE)
Dec15 151116 241.10 241.45 240.40 240.40 -2.40 132,487 112,304 -2,290
Mar16 151116 238.90 239.20 238.35 238.35 -2.35 414 3,476 +1
Jun16 151116 240.00 240.00 238.75 239.10 -2.65 0 592 +0
Total Volume and Open Interest 132,901 117,697 -2,289
GSCI(CME)
Dec15 151116 340.35 344.20 334.20 340.15 +0.75 2,838 12,272 +2,665
Jan16 151116 343.65 343.65 343.65 343.65 +1.25      
Feb16 151116 347.65 347.65 347.65 347.65        
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy