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 23, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan16 151123 855.00 865.25 844.25 864.25 +6.75 96,810 293,611 -2,955
Mar16 151123 858.25 867.00 847.00 866.25 +5.75 40,275 148,980 -116
May16 151123 866.00 873.25 853.50 872.75 +6.00 15,125 85,441 +1,799
Jul16 151123 871.75 879.25 859.50 878.50 +6.00 10,161 75,875 -213
Aug16 151123 871.75 880.25 861.75 880.25 +6.00 787 10,445 +45
Sep16 151123 869.00 880.75 863.00 880.75 +6.25 375 2,658 +42
Nov16 151123 876.50 885.50 867.50 885.00 +6.50 2,602 68,031 +424
Jan17 151123 874.00 890.75 874.00 890.75 +6.25 36 789 +18
Mar17 151123 894.75 894.75 894.75 894.75 +6.25 6 470 +2
May17 151123 895.00 899.00 895.00 899.00 +6.25 1 408 +1
Jul17 151123 904.50 904.50 904.50 904.50 +6.25 11 782 +1
Aug17 151123 901.50 901.50 901.50 901.50 +6.00 0 42 +0
Sep17 151123 895.50 895.50 895.50 895.50 +6.00 0 22 +0
Nov17 151123 887.00 897.00 884.00 896.25 +4.75 44 957 -4
Total Volume and Open Interest 166,233 688,520 -956
Soybean Meal(CBOT)
Dec15 151123 282.90 285.60 278.50 285.30 +2.30 48,772 64,399 -9,814
Jan16 151123 282.80 286.30 278.70 285.90 +2.90 37,155 111,039 +3,918
Mar16 151123 283.20 287.20 279.60 286.90 +3.30 22,079 85,265 +2,496
May16 151123 285.50 289.70 282.10 289.40 +3.60 8,517 58,522 +869
Jul16 151123 287.50 291.40 284.10 291.30 +3.70 5,306 45,842 -50
Aug16 151123 287.10 292.20 285.00 292.20 +3.80 1,284 12,956 +177
Sep16 151123 289.00 292.90 286.00 292.90 +3.70 1,202 11,380 +355
Oct16 151123 287.00 292.90 286.30 292.90 +3.60 711 9,642 +205
Dec16 151123 290.00 294.20 287.50 294.10 +3.90 2,038 26,226 +425
Jan17 151123 289.70 295.30 289.70 295.30 +3.90 51 1,687 +16
Total Volume and Open Interest 127,119 429,947 -1,400
Soybean Oil(CBOT)
Dec15 151123 27.80 28.08 27.55 27.91 +0.01 60,442 73,799 -16,075
Jan16 151123 28.11 28.37 27.84 28.19 +0.01 50,915 127,544 +3,494
Mar16 151123 28.37 28.60 28.08 28.43 unch 20,647 89,415 +3,907
May16 151123 28.51 28.81 28.30 28.65 -0.01 5,951 66,430 +1,080
Jul16 151123 28.69 29.02 28.50 28.86 unch 3,914 49,193 +677
Aug16 151123 28.76 29.01 28.57 28.93 unch 579 8,599 -36
Sep16 151123 28.71 29.05 28.66 29.00 unch 527 6,368 +115
Oct16 151123 28.73 29.16 28.68 29.03 +0.01 503 6,966 +126
Dec16 151123 29.00 29.30 28.77 29.15 +0.03 1,601 24,369 +333
Jan17 151123 29.39 29.39 29.39 29.39 +0.04 14 1,373 +2
Total Volume and Open Interest 145,156 456,483 -6,319
Canola(WCE)
Jan16 151123 465.4 465.4 457.0 460.9 -3.5 14,934 95,345 -2,527
Mar16 151123 468.6 470.0 463.9 467.7 -3.0 6,726 52,657 +1,386
May16 151123 473.0 474.7 468.7 472.6 -3.1 4,110 7,361 -78
Jul16 151123 477.3 478.7 473.2 477.1 -3.3 2,314 13,689 -67
Nov16 151123 473.7 474.4 468.0 471.3 -2.5 959 8,747 +745
Total Volume and Open Interest 29,043 177,803 -541
Corn(CBOT)
Dec15 151123 362.50 367.50 360.00 367.25 +4.00 175,839 284,375 -29,528
Mar16 151123 368.75 373.50 366.50 373.00 +3.25 126,303 577,455 +19,724
May16 151123 374.75 378.75 372.25 378.50 +3.00 38,246 169,820 +4,100
Jul16 151123 380.00 383.75 377.50 383.50 +2.75 22,162 157,466 +1,321
Sep16 151123 382.25 387.25 381.50 387.25 +3.00 2,487 66,997 +214
Dec16 151123 390.75 394.75 388.75 394.50 +3.25 7,686 121,537 -599
Mar17 151123 399.50 403.25 397.25 403.25 +3.50 668 5,291 +301
May17 151123 403.50 409.50 403.00 409.50 +3.75 41 1,542 +28
Jul17 151123 410.00 414.00 408.00 414.00 +3.50 60 1,865 +20
Sep17 151123 404.00 408.50 404.00 407.50 +2.75 3 900 +0
Total Volume and Open Interest 373,579 1,390,511 -4,412
Wheat(CBOT)
Dec15 151123 485.00 497.25 484.00 495.00 +6.50 42,704 73,701 -8,214
Mar16 151123 487.25 499.75 486.00 497.75 +7.75 58,071 193,487 +5,933
May16 151123 490.25 503.00 489.25 501.50 +8.75 12,413 45,083 +847
Jul16 151123 493.25 506.00 492.00 505.25 +10.25 10,868 58,203 +531
Sep16 151123 502.50 513.75 501.00 513.75 +10.50 986 7,952 +21
Dec16 151123 516.00 528.00 515.50 527.25 +10.50 3,070 15,867 +1,502
Total Volume and Open Interest 128,139 396,156 +608
Wheat(KCBT)
Dec15 151123 449.00 466.25 449.00 464.50 +7.50 16,686 46,001 -5,122
Mar16 151123 468.00 479.75 467.50 478.00 +7.50 18,678 94,132 +4,241
May16 151123 482.25 490.25 477.75 488.75 +7.75 3,052 16,565 +177
Jul16 151123 490.25 500.75 488.50 499.25 +7.75 4,168 32,753 +1,314
Sep16 151123 506.50 514.25 503.00 513.25 +7.75 456 5,346 +107
Dec16 151123 521.00 533.00 521.00 531.75 +7.50 385 7,365 +133
Total Volume and Open Interest 43,428 202,680 +850
Wheat(MGE)
Dec15 151123 509.25 517.50 508.00 516.50 +7.00 5,400 14,615 -1,591
Mar16 151123 508.75 516.00 506.50 515.25 +6.50 6,359 29,312 +984
May16 151123 518.00 524.00 515.50 523.50 +5.75 1,667 10,463 +696
Jul16 151123 528.00 533.25 525.00 533.00 +6.00 528 7,740 +146
Sep16 151123 539.25 543.50 537.50 543.00 +5.25 197 4,264 +76
Total Volume and Open Interest 14,202 69,414 +328
Oats(CBOT)
Dec15 151123 250.00 251.50 243.75 243.75 -7.25 638 3,402 -406
Mar16 151123 233.25 234.75 227.25 227.50 -4.75 581 6,569 +403
May16 151123 230.00 230.00 226.50 226.50 -3.25 78 674 +50
Jul16 151123 230.00 232.50 227.25 227.25 -4.25 17 215 +10
Total Volume and Open Interest 1,314 10,868 +57
Rough Rice(CBOT)
Jan16 151123 12.12 12.30 12.03 12.10 -0.03 893 9,112 -112
Mar16 151123 12.40 12.56 12.32 12.37 -0.03 603 2,034 +124
May16 151123 12.68 12.73 12.65 12.65 -0.03 420 925 +215
Jul16 151123 12.91 12.91 12.91 12.91 -0.02 100 534 +50
Total Volume and Open Interest 2,016 12,696 +277
Live Cattle(CME)
Dec15 151123 129.150 132.700 128.575 132.185 +2.485 13,078 58,448 -3,294
Feb16 151123 131.400 135.035 130.900 134.200 +2.165 15,902 106,672 +3,825
Apr16 151123 132.000 135.350 131.800 134.450 +1.700 7,408 57,594 +727
Jun16 151123 123.550 126.180 123.150 125.700 +1.350 4,671 34,127 +654
Aug16 151123 121.300 123.700 120.930 123.250 +1.170 1,284 7,712 +136
Oct16 151123 122.680 125.035 122.680 124.800 +1.100 793 4,970 +49
Total Volume and Open Interest 43,479 274,920 +2,243
Feeder Cattle(CME)
Jan16 151123 162.685 166.250 160.935 165.400 +1.750 3,026 17,499 +178
Mar16 151123 160.985 164.000 159.380 163.485 +1.450 1,251 7,148 +12
Apr16 151123 162.300 165.600 160.950 165.035 +1.435 444 3,399 +61
May16 151123 163.000 166.080 161.735 165.550 +1.350 279 2,897 +20
Aug16 151123 163.735 167.250 163.050 166.900 +1.350 159 1,934 +27
Sep16 151123 162.500 165.185 162.500 165.185 +0.855 15 108 +1
Oct16 151123 162.185 163.035 162.185 163.035 +0.850 38 74 +7
Total Volume and Open Interest 5,212 33,059 -2,210
Lean Hogs(CME)
Dec15 151123 57.680 58.350 57.350 57.450 unch 9,923 38,552 -2,900
Feb16 151123 58.500 59.650 58.100 58.285 -0.045 9,766 88,999 +1,769
Apr16 151123 63.700 64.550 62.880 63.150 -0.385 4,233 40,264 +115
May16 151123 70.900 71.050 69.885 69.885 -0.015 8 720 -4
Jun16 151123 74.150 74.930 73.250 73.930 -0.205 2,729 17,789 +1,150
Jul16 151123 74.730 75.200 73.900 74.535 -0.100 166 8,260 -3
Aug16 151123 74.350 74.730 73.635 74.180 -0.105 40 2,846 -3
Oct16 151123 64.750 64.750 64.000 64.450 unch 96 3,247 +18
Total Volume and Open Interest 26,976 203,858 +138
Class III Milk(CME)
Nov15 151123 15.33 15.33 15.32 15.33 unch 372 4,333 -106
Dec15 151123 14.80 14.81 14.58 14.68 -0.09 136 4,988 -3
Jan16 151123 14.76 14.79 14.67 14.71 -0.05 162 3,013 +16
Feb16 151123 14.92 14.97 14.92 14.95 -0.01 119 2,533 -5
Mar16 151123 15.28 15.28 15.22 15.26 +0.01 93 2,329 +7
Apr16 151123 15.36 15.36 15.30 15.33 -0.02 32 1,898 +23
May16 151123 15.52 15.53 15.49 15.51 +0.01 34 1,667 +14
Jun16 151123 15.90 15.90 15.84 15.88 +0.01 30 1,470 +1
Jul16 151123 16.25 16.25 16.13 16.15 -0.10 10 1,221 -4
Aug16 151123 16.39 16.41 16.35 16.40 +0.01 14 1,100 +3
Sep16 151123 16.62 16.65 16.56 16.56 -0.06 14 1,120 +14
Oct16 151123 16.50 16.50 16.41 16.41 -0.07 17 1,047 +17
Nov16 151123 16.36 16.38 16.29 16.29 -0.05 6 958 +1
Total Volume and Open Interest 1,059 28,757 -7
Cocoa(ICE)
Dec15 151123 3369 3369 3302 3304 -62 20 380 -5
Mar16 151123 3356 3356 3301 3306 -62 13,922 124,976 +1,964
May16 151123 3350 3350 3298 3301 -62 3,796 40,936 -676
Jul16 151123 3339 3339 3289 3292 -61 1,074 20,821 +46
Sep16 151123 3324 3324 3277 3279 -60 802 14,377 -101
Dec16 151123 3294 3294 3245 3248 -62 358 10,079 -32
Mar17 151123 3255 3258 3224 3226 -64 191 18,971 +139
Total Volume and Open Interest 20,170 237,317 +1,336
Coffee "C"(ICE)
Dec15 151123 122.30 122.30 118.85 119.95 -1.95 952 2,052 -945
Mar16 151123 124.40 124.50 120.95 122.45 -1.95 22,103 105,583 -2,516
May16 151123 126.55 126.60 123.20 124.65 -1.90 3,503 30,326 +99
Jul16 151123 128.65 128.65 125.20 126.75 -1.90 1,069 15,866 -120
Sep16 151123 130.45 130.45 127.10 128.60 -1.90 912 8,711 +145
Dec16 151123 133.25 133.25 130.00 131.50 -1.85 412 11,230 -50
Total Volume and Open Interest 29,121 179,709 -3,373
Orange Juice(ICE)
Jan16 151123 150.05 150.05 147.05 147.85 -2.20 584 10,712 +25
Mar16 151123 147.20 147.40 145.15 146.50 -1.90 108 3,082 +68
May16 151123 146.50 146.50 146.50 146.50 -1.85 6 1,164 -3
Jul16 151123 146.90 146.90 146.90 146.90 -1.45 2 340 -2
Sep16 151123 147.00 147.00 147.00 147.00 -1.45 0 47 +0
Nov16 151123 147.10 147.10 147.10 147.10 -1.45      
Total Volume and Open Interest 700 15,346 +88
Sugar #11(ICE)
Mar16 151123 15.25 15.45 15.17 15.41 +0.11 62,921 425,607 +692
May16 151123 14.84 15.05 14.79 15.02 +0.09 13,449 156,858 -837
Jul16 151123 14.58 14.73 14.50 14.70 +0.06 10,814 113,487 +75
Oct16 151123 14.62 14.73 14.52 14.70 +0.06 3,847 74,234 +106
Mar17 151123 14.96 15.06 14.88 15.03 +0.04 2,232 38,356 +874
May17 151123 14.76 14.83 14.65 14.80 +0.02 221 8,071 +10
Jul17 151123 14.53 14.58 14.40 14.56 +0.01 174 8,128 +21
Oct17 151123 14.48 14.50 14.34 14.49 -0.01 84 8,931 -46
Total Volume and Open Interest 93,797 840,474 +915
London Cocoa(LCE)
Dec15 151123 2297 2298 2258 2261 -37 5,371 68,436 +44
Mar16 151123 2290 2290 2255 2257 -33 10,904 82,690 -714
May16 151123 2274 2277 2245 2246 -34 3,613 32,046 +456
Jul16 151123 2266 2268 2237 2238 -33 2,755 34,968 +40
Sep16 151123 2255 2258 2226 2227 -33 1,453 31,902 -63
Dec16 151123 2217 2217 2190 2190 -32 799 18,239 -163
Mar17 151123 2180 2182 2164 2164 -31 702 27,224 +512
Total Volume and Open Interest 25,597 296,068 +112
London Sugar(LCE)
Mar16 151123 409.90 413.60 409.40 413.40 +3.70 4,230 37,410 +164
May16 151123 411.90 414.80 410.90 414.60 +3.00 1,095 16,062 +3
Aug16 151123 411.60 414.40 410.20 414.30 +3.10 568 8,504 +34
Oct16 151123 411.60 414.10 409.70 414.00 +3.10 161 4,494 +107
Dec16 151123 412.70 414.40 412.70 414.30 +2.90 40 1,741 +15
Total Volume and Open Interest 6,234 69,712 +433
Cotton(ICE)
Dec15 151123 59.99 60.95 59.72 60.16 +0.12 5,738 3,775 -3,954
Mar16 151123 62.89 63.00 61.45 61.60 -1.23 12,994 131,678 +1,798
May16 151123 63.64 63.75 62.35 62.48 -1.20 2,301 22,385 +1,520
Jul16 151123 64.02 64.02 63.00 63.13 -0.99 261 8,613 +172
Oct16 151123 62.59 62.59 62.59 62.59 -0.71 0 3 +0
Dec16 151123 64.11 64.11 63.48 63.58 -0.71 66 8,055 +9
Total Volume and Open Interest 21,386 174,966 -451
Lumber(CME)
Jan16 151123 252.4 253.0 247.1 249.7 -2.7 457 3,212 -21
Mar16 151123 254.5 254.5 250.6 251.6 -2.4 109 798 +8
May16 151123 255.1 255.7 255.1 255.7 -1.3 7 39 +3
Jul16 151123 260.5 260.5 260.5 260.5 -3.4 2 11 +2
Total Volume and Open Interest 577 4,063 -6
Crude Oil(NYM)
Jan16 151123 41.49 42.75 40.41 41.75 -0.15 422,086 545,943 +15,387
Feb16 151123 42.79 44.09 41.84 43.15 -0.04 85,689 132,956 -685
Mar16 151123 43.94 45.10 42.94 44.29 +0.06 54,648 176,595 +665
Apr16 151123 44.71 45.94 43.83 45.18 +0.12 24,366 59,558 +1,770
May16 151123 45.43 46.52 44.63 45.87 +0.18 18,111 51,174 +1,722
Jun16 151123 46.01 47.04 44.98 46.37 +0.21 27,855 107,982 -1,733
Jul16 151123 45.80 47.40 45.37 46.79 +0.23 10,386 31,025 +338
Aug16 151123 46.65 47.17 46.16 47.17 +0.24 7,277 26,552 -329
Sep16 151123 46.53 47.83 46.53 47.55 +0.25 7,723 55,647 -314
Oct16 151123 47.95 47.95 47.92 47.92 +0.25 6,038 27,087 +343
Nov16 151123 47.27 48.39 47.27 48.31 +0.25 1,166 21,642 +27
Dec16 151123 48.23 49.31 47.39 48.70 +0.25 17,339 152,868 -4,127
Jan17 151123 48.97 48.97 48.97 48.97 +0.25 260 19,482 -105
Feb17 151123 49.23 49.23 49.23 49.23 +0.25 194 9,682 -2
Mar17 151123 49.48 49.48 49.48 49.48 +0.25 278 9,624 -27
Apr17 151123 49.72 49.72 49.72 49.72 +0.25 185 6,097 +68
Total Volume and Open Interest 826,101 1,619,104 -44,851
e-miNY Crude Oil(NYM)
Jan16 151123 41.475 42.725 40.400 41.750 -0.150 5,839 2,977 +545
Feb16 151123 42.750 44.025 41.850 43.150 -0.050 338 1,113 +82
Mar16 151123 43.625 45.025 42.975 44.300 +0.075 148 166 +31
Apr16 151123 45.850 45.850 45.175 45.175 +0.125 110 106 -2
May16 151123 45.875 45.875 45.875 45.875 +0.175 100 131 +12
Jun16 151123 46.200 46.375 46.200 46.375 +0.225 1 41 -1
Jul16 151123 46.575 46.800 46.575 46.800 +0.250 1 7 +1
Aug16 151123 47.175 47.175 47.175 47.175 +0.250 0 3 +0
Sep16 151123 47.550 47.550 47.550 47.550 +0.250 0 5 +0
Oct16 151123 47.925 47.925 47.925 47.925 +0.250 0 2 +0
Total Volume and Open Interest 6,560 4,731 -1,807
NY Harbor ULSD(NYM)
Dec15 151123 136.51 140.41 134.54 137.43 +0.30 38,132 36,490 -9,296
Jan16 151123 139.05 142.94 137.15 140.05 +0.36 48,027 103,265 +872
Feb16 151123 141.48 145.04 139.66 142.29 +0.33 19,772 53,411 +309
Mar16 151123 143.05 146.54 141.23 143.92 +0.34 10,052 40,011 +1,053
Apr16 151123 143.37 147.22 142.43 144.71 +0.43 7,867 25,490 +53
May16 151123 144.55 148.66 143.50 146.24 +0.52 3,292 15,936 +497
Jun16 151123 146.84 150.10 145.00 147.79 +0.57 4,933 29,717 +1,273
Jul16 151123 147.93 151.68 147.20 149.42 +0.57 586 7,727 -64
Aug16 151123 148.60 153.09 148.60 151.03 +0.56 382 6,107 +31
Sep16 151123 150.45 154.46 150.45 152.78 +0.55 307 6,214 +8
Oct16 151123 152.55 156.45 152.55 154.70 +0.51 106 4,096 +11
Nov16 151123 156.25 156.49 156.25 156.49 +0.47 135 3,600 +45
Dec16 151123 156.39 160.21 155.70 158.21 +0.44 1,013 26,857 +123
Jan17 151123 158.25 159.96 158.25 159.96 +0.44 122 2,012 +11
Total Volume and Open Interest 135,326 368,051 -5,014
RBOB Gasoline(NYM)
Dec15 151123 128.61 133.20 126.56 131.34 +2.31 42,643 38,795 -8,242
Jan16 151123 126.42 130.62 124.24 128.64 +1.93 63,355 128,438 +3,807
Feb16 151123 127.31 131.38 125.32 129.52 +1.76 21,306 42,219 +2,893
Mar16 151123 130.75 134.17 128.43 132.36 +1.70 10,227 35,125 +455
Apr16 151123 151.93 155.86 150.37 154.08 +1.35 7,763 27,430 +1,355
May16 151123 153.22 157.53 152.33 155.84 +1.34 4,448 21,633 +205
Jun16 151123 153.13 157.63 152.21 155.86 +1.32 4,327 20,094 +29
Jul16 151123 151.40 156.65 151.40 154.96 +1.33 812 9,718 +55
Aug16 151123 152.33 153.63 152.23 153.41 +1.34 585 9,109 +97
Sep16 151123 150.22 152.29 150.22 151.01 +1.36 610 11,149 -98
Total Volume and Open Interest 159,257 371,386 +916
e-miNY RBOB Gasoline(NYM)
Dec15 151123 131.30 131.34 131.30 131.30 +2.30 0 1 +0
Jan16 151123 128.60 128.64 128.60 128.60 +1.90      
Feb16 151123 129.50 129.52 129.50 129.50 +1.70      
Mar16 151123 132.40 132.40 132.36 132.40 +1.70      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Dec15 151123 2.111 2.226 2.051 2.210 +0.065 146,821 56,682 -21,443
Jan16 151123 2.270 2.351 2.229 2.343 +0.052 113,300 348,538 +10,753
Feb16 151123 2.313 2.392 2.275 2.386 +0.048 25,336 78,160 +3,266
Mar16 151123 2.334 2.409 2.294 2.405 +0.052 27,335 137,148 -1,888
Apr16 151123 2.331 2.401 2.293 2.400 +0.054 27,807 101,946 -1,472
May16 151123 2.374 2.446 2.334 2.443 +0.055 9,122 46,057 +475
Jun16 151123 2.398 2.488 2.384 2.488 +0.055 3,442 27,421 +505
Jul16 151123 2.440 2.533 2.429 2.533 +0.055 2,905 22,855 -63
Aug16 151123 2.455 2.546 2.445 2.546 +0.054 1,195 19,426 +66
Sep16 151123 2.453 2.543 2.446 2.543 +0.053 1,261 19,847 -196
Oct16 151123 2.486 2.565 2.469 2.565 +0.053 3,652 32,224 +992
Nov16 151123 2.562 2.640 2.545 2.638 +0.051 656 12,624 -32
Dec16 151123 2.716 2.795 2.709 2.793 +0.046 600 14,300 -52
Jan17 151123 2.850 2.903 2.817 2.901 +0.043 595 16,670 +84
Feb17 151123 2.855 2.896 2.850 2.896 +0.044 56 4,019 +24
Mar17 151123 2.790 2.853 2.788 2.851 +0.043 83 7,589 +29
Total Volume and Open Interest 364,890 989,353 -8,477
Brent Crude Oil(ICE)
Jan16 151123 44.46 45.73 43.57 44.83 +0.17 201,033 438,588 -2,432
Feb16 151123 45.13 46.46 44.33 45.55 +0.12 97,553 329,380 +4,368
Mar16 151123 45.81 47.08 45.00 46.20 +0.12 55,286 290,155 +1,119
Apr16 151123 46.67 47.89 45.83 47.05 +0.15 31,298 143,418 +3,488
May16 151123 47.27 48.71 46.67 47.88 +0.19 13,746 88,508 -387
Jun16 151123 48.27 49.45 47.38 48.65 +0.23 30,356 157,653 +2,717
Jul16 151123 48.88 50.05 48.03 49.29 +0.24 3,593 42,035 +340
Aug16 151123 49.43 50.55 48.60 49.86 +0.25 4,088 40,061 +881
Sep16 151123 49.64 51.08 49.16 50.39 +0.25 5,657 47,033 +501
Oct16 151123 51.22 51.22 50.74 50.89 +0.25 1,092 29,096 +422
Nov16 151123 51.40 51.40 51.40 51.40 +0.25 934 23,783 +373
Dec16 151123 51.51 52.60 50.71 51.89 +0.25 21,590 187,329 +1,969
Jan17 151123 52.34 52.34 52.34 52.34 +0.25 909 22,806 +299
Feb17 151123 52.29 52.77 52.29 52.77 +0.25 252 24,275 +36
Total Volume and Open Interest 477,061 2,156,059 +14,776
Gas Oil(ICE)
Dec15 151123 422.75 434.25 417.25 432.50 +7.75 71,992 151,472 -4,306
Jan16 151123 426.00 437.50 420.50 435.75 +8.00 67,421 137,307 +6,027
Feb16 151123 428.50 441.75 425.25 440.00 +8.00 29,934 70,452 +2,257
Mar16 151123 434.25 446.00 429.50 444.25 +8.25 17,506 55,091 +2,623
Apr16 151123 439.50 450.50 434.00 448.75 +8.25 5,603 34,077 -339
May16 151123 440.00 454.75 438.75 453.50 +8.00 3,378 28,030 +224
Jun16 151123 448.00 458.75 443.00 457.50 +8.00 10,689 48,337 +660
Jul16 151123 453.00 463.25 448.00 462.50 +7.75 1,071 16,514 -351
Aug16 151123 458.25 468.50 453.50 467.75 +7.75 587 11,972 -72
Sep16 151123 463.00 473.00 458.25 472.25 +7.50 861 17,271 +274
Total Volume and Open Interest 214,951 743,531 +7,150
Ethanol(CBOT)
Dec15 151123 1.496 1.505 1.488 1.495 -0.006 477 1,204 -234
Jan16 151123 1.483 1.494 1.475 1.490 unch 496 1,327 -40
Feb16 151123 1.490 1.494 1.490 1.494 unch 228 552 +123
Mar16 151123 1.504 1.504 1.504 1.504 unch 57 511 -12
Apr16 151123 1.518 1.518 1.518 1.518 unch 1 425 +1
May16 151123 1.515 1.515 1.515 1.515 unch 6 219 +5
Jun16 151123 1.507 1.507 1.507 1.507 unch 0 215 +0
Jul16 151123 1.507 1.507 1.507 1.507 unch 0 54 +0
Total Volume and Open Interest 1,265 4,723 -157
WTI Crude Oil(ICE)
Jan16 151123 41.51 42.73 40.41 41.75 -0.15 57,101 102,258 -1,233
Feb16 151123 42.89 44.01 41.84 43.15 -0.04 33,912 36,308 +2,020
Mar16 151123 43.96 45.05 42.96 44.29 +0.06 16,802 52,274 +880
Apr16 151123 44.45 45.86 43.83 45.18 +0.12 7,724 10,600 +207
May16 151123 45.07 46.51 44.60 45.87 +0.18 3,509 10,096 +144
Jun16 151123 45.54 46.99 45.05 46.37 +0.21 4,614 33,376 +81
Jul16 151123 47.16 47.16 46.08 46.79 +0.23 511 3,222 -18
Aug16 151123 46.98 47.50 46.60 47.17 +0.24 247 5,337 -47
Sep16 151123 46.32 48.07 46.32 47.55 +0.25 358 9,516 -8
Oct16 151123 47.92 47.92 47.92 47.92 +0.25 144 3,363 -59
Nov16 151123 48.31 48.31 48.31 48.31 +0.25 61 7,187 +30
Dec16 151123 47.93 49.27 47.54 48.70 +0.25 1,962 49,543 -155
Jan17 151123 48.97 48.97 48.97 48.97 +0.25 5 4,309 +0
Feb17 151123 49.23 49.23 49.23 49.23 +0.25 16 1,622 +1
Mar17 151123 49.48 49.48 49.48 49.48 +0.25 0 2,816 +0
Apr17 151123 49.72 49.72 49.72 49.72 +0.25 0 1,417 +0
Total Volume and Open Interest 128,775 385,736 -35,633
US Dollar Index(ICE)
Dec15 151123 99.680 100.065 99.580 99.855 +0.230 39,261 83,378 +191
Mar16 151123 99.840 100.205 99.760 100.000 +0.228 2,613 7,370 +257
Jun16 151123 100.090 100.330 100.045 100.140 +0.228 27 318 +10
Total Volume and Open Interest 41,902 91,154 +459
Australian Dollar(CME)
Dec15 151123 72.22 72.26 71.51 71.78 -0.54 110,733 158,201 -2,912
Mar16 151123 71.90 71.91 71.19 71.45 -0.54 1,068 1,552 +336
Jun16 151123 71.16 71.16 71.16 71.16 -0.54 0 38 +0
Total Volume and Open Interest 111,801 159,798 -2,576
British Pound(CME)
Dec15 151123 151.84 151.93 151.06 151.14 -0.76 90,003 164,603 -4,983
Mar16 151123 151.91 151.96 151.12 151.19 -0.75 619 4,262 -11
Jun16 151123 151.60 151.82 151.23 151.23 -0.75 4 305 +0
Total Volume and Open Interest 90,626 169,219 -4,994
Canadian Dollar(CME)
Dec15 151123 74.91 74.97 74.41 74.77 -0.17 56,265 140,226 -1,427
Mar16 151123 74.83 74.96 74.42 74.77 -0.17 506 3,666 +44
Jun16 151123 74.60 74.96 74.54 74.78 -0.16 12 946 +1
Sep16 151123 74.82 74.82 74.64 74.82 -0.16 0 291 +0
Total Volume and Open Interest 56,783 145,244 -1,382
Japanese Yen(CME)
Dec15 151123 81.41 81.46 81.14 81.43 +0.01 122,404 241,431 -3,894
Mar16 151123 81.61 81.66 81.36 81.64 +0.01 591 5,892 -45
Jun16 151123 81.68 81.89 81.62 81.89 +0.01 10 279 -9
Total Volume and Open Interest 123,008 247,744 -3,946
Swiss Franc(CME)
Dec15 151123 98.16 98.35 97.85 98.17 -0.06 25,232 69,328 +1,128
Mar16 151123 98.65 98.83 98.36 98.67 -0.06 147 898 +28
Jun16 151123 99.20 99.20 98.97 99.20 -0.05 17 38 +13
Total Volume and Open Interest 25,397 70,282 +1,170
EuroFX(CME)
Dec15 151123 106.44 106.60 105.96 106.27 -0.29 249,315 422,783 -1,045
Mar16 151123 106.72 106.89 106.25 106.56 -0.28 6,295 13,825 -1
Jun16 151123 106.91 107.18 106.61 106.88 -0.27 449 1,203 +3
Total Volume and Open Interest 256,133 438,503 -995
Mexican Peso(CME)
Dec15 151123 604.88 605.63 600.25 603.50 -1.00 47,001 128,833 +2,665
Jan16 151123 602.25 602.25 602.25 602.25 -1.00      
Total Volume and Open Interest 47,492 184,150 +2,936
Brazilian Real(CME)
Dec15 151123 268.00 269.25 266.05 267.85 -0.30 1,993 26,319 +312
Jan16 151123 266.60 266.60 264.70 265.35 -0.30 53 133 +53
Feb16 151123 262.90 262.90 262.70 262.90 -0.45      
Mar16 151123 260.30 260.30 260.15 260.30 -0.40 2 71 +0
Total Volume and Open Interest 2,048 26,931 +365
30-Year T-Bonds(CBOT)
Dec15 151123 154~130 155~090 153~270 154~300 +0~160 235,011 451,635 -6,219
Mar16 151123 153~020 153~300 152~150 153~190 +0~170 15,974 23,590 +8,517
Jun16 151123 153~190 153~190 153~190 153~190 +0~170      
Total Volume and Open Interest 250,985 475,225 +2,298
10-Year T-Notes(CBOT)
Dec15 151123 126~205 126~285 126~120 126~260 +0~045 1,016,791 2,436,648 -67,761
Mar16 151123 126~015 126~110 125~250 126~085 +0~060 131,122 265,546 +91,229
Jun16 151123 125~095 125~095 125~095 125~095 +0~060      
Total Volume and Open Interest 1,147,913 2,702,194 +23,468
5-Year T-Notes(CBOT)
Dec15 151123 119~004 119~044 118~260 119~026 +0~012 761,907 2,109,020 -71,465
Mar16 151123 118~156 118~206 118~090 118~192 +0~022 173,232 382,225 +125,636
Jun16 151123 118~192 118~192 118~192 118~192 +0~022      
Total Volume and Open Interest 935,139 2,491,245 +54,171
2 Year T-Notes(CBOT)
Dec15 151123 109~006 109~014 108~312 109~010 -0~004 259,455 953,058 -60,944
Mar16 151123 108~232 108~246 108~216 108~244 +0~004 76,204 118,318 +47,988
Jun16 151123 108~244 108~244 108~244 108~244 +0~004      
Total Volume and Open Interest 335,659 1,071,376 -12,956
Eurodollars(CME)
Dec15 151123 99.550 99.552 99.530 99.535 -0.015 142,375 1,231,537 -9,712
Mar16 151123 99.380 99.380 99.355 99.360 -0.020 149,132 1,365,896 +13,540
Jun16 151123 99.225 99.230 99.195 99.200 -0.025 135,585 1,157,939 +6,469
Sep16 151123 99.065 99.065 99.030 99.040 -0.025 161,581 1,049,561 +15,204
Dec16 151123 98.900 98.905 98.865 98.880 -0.025 200,508 1,310,899 -1,060
Mar17 151123 98.765 98.765 98.725 98.740 -0.025 121,780 747,024 -2,860
Jun17 151123 98.620 98.620 98.580 98.595 -0.025 103,617 651,233 +6,552
Sep17 151123 98.485 98.485 98.440 98.465 -0.025 121,256 593,968 +17,477
Dec17 151123 98.355 98.355 98.310 98.340 -0.020 154,271 694,498 -9,165
Mar18 151123 98.255 98.255 98.205 98.240 -0.015 107,863 382,967 +3,307
Jun18 151123 98.165 98.165 98.110 98.145 -0.015 86,090 379,913 +4,766
Sep18 151123 98.070 98.080 98.020 98.060 -0.015 67,260 352,653 +4,147
Dec18 151123 97.990 97.990 97.935 97.975 -0.010 60,003 310,377 +1,101
Mar19 151123 97.910 97.925 97.870 97.910 -0.005 39,942 193,114 +8,436
Jun19 151123 97.845 97.860 97.805 97.845 -0.005 29,578 151,362 +3,638
Sep19 151123 97.780 97.800 97.745 97.785 unch 23,183 118,303 +899
Dec19 151123 97.710 97.740 97.685 97.725 +0.005 18,855 126,255 -749
Mar20 151123 97.655 97.690 97.630 97.670 +0.005 18,509 76,094 +1,461
Total Volume and Open Interest 1,785,119 11,182,883 +69,660
Ultra T-Bond(CBOT)
Dec15 151123 157~07 158~01 156~16 157~20 +0~12 84,700 607,369 -3,725
Mar16 151123 157~18 158~06 156~21 157~25 +0~11 14,253 29,325 +9,651
Jun16 151123 157~25 157~25 157~25 157~25 +0~11      
Total Volume and Open Interest 98,953 636,694 +5,926
30 Day Federal Funds(CBOT)
Nov15 151123 99.880 99.882 99.880 99.880 +0.002 1,408 192,132 -39
Dec15 151123 99.780 99.785 99.780 99.785 unch 7,547 84,395 -1,441
Jan16 151123 99.700 99.700 99.690 99.695 -0.010 11,977 208,485 +2,449
Feb16 151123 99.675 99.675 99.660 99.670 -0.010 5,722 100,296 +1,992
Mar16 151123 99.620 99.620 99.600 99.610 -0.015 1,931 20,612 -204
Apr16 151123 99.555 99.555 99.540 99.545 -0.020 4,492 55,810 -21
Total Volume and Open Interest 40,590 782,574 +5,620
3-Mth Euro-Yen(CME)
Dec15 151123 99.825 99.825 99.825 99.825 unch      
Mar16 151123 99.685 99.685 99.685 99.685 unch      
Jun16 151123 99.800 99.800 99.800 99.800 unch      
Sep16 151123 99.660 99.660 99.660 99.660 unch      
Dec16 151123 99.990 99.990 99.990 99.990 unch      
Mar17 151123 99.955 99.955 99.955 99.955 unch      
Jun17 151123 99.815 99.815 99.815 99.815 unch      
Sep17 151123 99.675 99.675 99.675 99.675 unch      
Dec17 151123 99.535 99.535 99.535 99.535 unch      
Mar18 151123 99.395 99.395 99.395 99.395 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec15 151123 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar16 151123 99.68 99.68 99.68 99.68 unch      
Jun16 151123 99.80 99.80 99.80 99.80 unch      
Sep16 151123 99.66 99.66 99.66 99.66 unch      
Dec16 151123 99.99 99.99 99.99 99.99 unch 0 4 +0
Mar17 151123 99.96 99.96 99.96 99.96 unch      
Jun17 151123 99.82 99.82 99.82 99.82 unch      
Sep17 151123 99.68 99.68 99.68 99.68 unch      
Total Volume and Open Interest 0 8 +0
Japanese Gov't Bonds(SGX)
Dec15 151123 148.43 148.44 148.25 148.28 -0.28 998 20,314 -48
Mar16 151123 148.39 148.40 148.39 148.40 -0.28 8 60 +8
Jun16 151123 147.84 147.84 147.84 147.84 -0.28      
Total Volume and Open Interest 1,006 20,374 -40
Euro-Bund(EUREX)
Dec15 151123 157.84 157.98 157.15 157.34 -0.68 584,671 1,266,411 +9,150
Mar16 151123 159.75 159.82 158.94 159.12 -0.78 13,390 115,296 +7,797
Jun16 151123 157.34 157.34 157.34 157.34 -0.68      
Total Volume and Open Interest 598,061 1,381,707 +16,947
Euro-Bobl(EUREX)
Dec15 151123 129.87 129.93 129.74 129.81 -0.08 423,780 1,096,374 +21,685
Mar16 151123 131.44 131.49 131.27 131.34 -0.11 6,212 31,520 +3,921
Jun16 151123 129.81 129.81 129.81 129.81 -0.08      
Total Volume and Open Interest 429,992 1,127,894 +25,606
3-Mth Euribor(EUREX)
Dec15 151123 100.170 100.180 100.170 100.180 +0.010 22 28,825 -2
Mar16 151123 100.210 100.210 100.205 100.210 unch 221 5,126 -103
Jun16 151123 100.225 100.235 100.225 100.235 unch 323 9,905 +76
Total Volume and Open Interest 3,422 72,857 +1,020
Long Gilt(LIFFE)
Dec15 151123 117~29 118~05 117~22 118~02 -0~04 138,092 419,142 +5,634
Mar16 151123 117~03 117~08 116~26 117~06 -0~04 1,569 2,535 +1,406
Total Volume and Open Interest 139,661 421,677 +7,040
3-Mth Short Sterling(LIFFE)
Dec15 151123 99.41 99.42 99.41 99.42 unch 14,065 316,862 +1,910
Mar16 151123 99.37 99.38 99.36 99.38 unch 13,319 401,714 +741
Jun16 151123 99.30 99.31 99.29 99.31 unch 15,130 491,336 +1,581
Sep16 151123 99.20 99.22 99.19 99.21 -0.01 27,123 360,868 +3,683
Dec16 151123 99.08 99.11 99.08 99.10 unch 43,423 393,381 +4,645
Mar17 151123 98.97 99.00 98.96 98.99 unch 30,965 315,689 +126
Total Volume and Open Interest 304,767 3,364,924 +25,349
3-Mth Euribor(LIFFE)
Dec15 151123 100.170 100.185 100.165 100.180 +0.015 105,395 472,165 +27,554
Mar16 151123 100.210 100.220 100.200 100.210 +0.005 119,005 380,753 +8,729
Jun16 151123 100.240 100.245 100.225 100.235 +0.005 65,103 402,700 -2,681
Total Volume and Open Interest 637,484 3,747,828 +44,073
3-Mth Aus T-Bills(SFE)
Dec15 151123 97.78 97.79 97.77 97.78 -0.01 6,005 169,471 -2,920
Mar16 151123 97.86 97.87 97.82 97.84 -0.03 11,583 201,159 +5,505
Jun16 151123 97.90 97.91 97.86 97.88 -0.03 10,770 201,098 -438
Sep16 151123 97.91 97.92 97.86 97.88 -0.04 12,764 134,959 +573
Dec16 151123 97.90 97.91 97.85 97.87 -0.03 8,285 97,746 -834
Mar17 151123 97.86 97.88 97.82 97.83 -0.04 2,789 60,772 -3,094
Jun17 151123 97.81 97.83 97.76 97.78 -0.04 4,358 43,887 -3,055
Sep17 151123 97.76 97.78 97.70 97.72 -0.04 1,673 39,526 -401
Dec17 151123 97.69 97.69 97.64 97.65 -0.04 106 6,238 +76
Mar18 151123 97.62 97.62 97.56 97.57 -0.05 14 3,354 -10
Total Volume and Open Interest 58,358 963,105 -4,597
10-Year Aus T-Bonds(SFE)
Dec15 151123 97.06 97.11 97.01 97.03 -0.04 93,648 779,205 +2,078
Mar16 151123 97.03 97.03 97.03 97.03 -0.04      
Total Volume and Open Interest 93,648 779,205 +2,078
3-Year Aus T-Bonds(SFE)
Dec15 151123 97.86 97.89 97.81 97.83 -0.03 127,449 746,890 -10,925
Mar16 151123 97.83 97.83 97.83 97.83 -0.03      
Total Volume and Open Interest 127,449 746,890 -10,925
Gold(CMX)
Dec15 151123 1076.4 1076.5 1065.0 1066.8 -9.5 177,555 160,269 -13,019
Feb16 151123 1072.7 1076.3 1065.4 1066.6 -9.7 27,510 167,324 +10,779
Apr16 151123 1076.2 1076.3 1067.0 1067.4 -9.7 2,781 30,019 +521
Jun16 151123 1075.5 1075.5 1067.3 1068.2 -9.6 2,032 23,257 +451
Aug16 151123 1071.5 1071.5 1069.1 1069.1 -9.6 76 8,555 +1
Oct16 151123 1070.0 1070.0 1070.0 1070.0 -9.6 94 2,694 +48
Dec16 151123 1073.0 1076.6 1071.1 1071.1 -9.6 100 14,148 +28
Feb17 151123 1072.2 1072.2 1072.2 1072.2 -9.6 0 339 +0
Apr17 151123 1073.5 1073.5 1073.5 1073.5 -9.5 0 684 +0
Jun17 151123 1074.9 1074.9 1074.9 1074.9 -9.5 0 4,629 +0
Aug17 151123 1076.5 1076.5 1076.5 1076.5 -9.5      
Total Volume and Open Interest 210,323 423,392 -1,182
Silver(CMX)
Dec15 151123 1413.5 1415.5 1385.5 1403.2 -6.4 47,794 61,052 -5,563
Mar16 151123 1411.5 1418.5 1389.0 1406.1 -6.5 11,333 79,591 +3,977
May16 151123 1398.0 1416.5 1395.0 1409.0 -6.6 523 7,282 +137
Jul16 151123 1416.5 1417.5 1398.0 1412.1 -6.6 160 7,434 +30
Sep16 151123 1419.0 1419.0 1415.0 1415.4 -6.6 124 3,112 +69
Dec16 151123 1420.0 1424.0 1408.5 1420.0 -6.6 262 7,190 -90
Mar17 151123 1424.9 1424.9 1424.9 1424.9 -6.5 1 9 +1
Total Volume and Open Interest 60,733 170,549 -1,454
Platinum(NYMEX)
Jan16 151123 856.9 857.7 844.2 847.4 -8.5 12,156 66,739 -1,295
Apr16 151123 853.2 856.0 844.8 847.6 -8.6 678 6,074 +329
Jul16 151123 851.0 851.0 849.1 849.1 -8.5 2 1,852 +2
Oct16 151123 850.3 850.3 850.3 850.3 -8.5 0 14 +0
Total Volume and Open Interest 12,844 74,722 -966
Palladium(NYMEX)
Dec15 151123 563.55 564.00 537.60 541.35 -17.55 5,575 18,253 -1,353
Mar16 151123 564.35 564.35 538.05 541.80 -17.40 2,087 10,015 +1,339
Jun16 151123 550.65 550.65 542.25 542.25 -17.45 2 43 +2
Total Volume and Open Interest 7,664 28,323 -12
Copper(CMX)
Dec15 151123 204.25 205.45 200.15 202.10 -3.40 58,171 55,227 -6,887
Mar16 151123 204.00 205.70 200.20 202.15 -3.80 29,669 98,938 +7,415
May16 151123 204.00 204.00 200.85 202.70 -3.75 4,000 15,532 +376
Jul16 151123 206.75 206.75 201.75 203.20 -3.75 551 11,809 +73
Sep16 151123 202.50 204.25 202.50 203.70 -3.70 229 2,141 -77
Total Volume and Open Interest 94,139 193,688 +966
E-mini DJIA Index(CBOT)
Dec15 151123 17801 17842 17716 17762 -39 119,473 97,921 -1,569
Mar16 151123 17755 17762 17655 17684 -43 522 3,334 +363
Jun16 151123 17602 17602 17602 17602 -43 0 17 +0
Sep16 151123 17503 17503 17503 17503 -41 0 56 +0
Total Volume and Open Interest 119,995 101,328 -1,206
S & P 500(CME)
Dec15 151123 2088.90 2092.80 2078.80 2084.20 -4.50 6,787 98,798 +120
Mar16 151123 2081.00 2085.70 2074.00 2077.10 -4.60 834 4,026 +271
Jun16 151123 2070.20 2078.70 2067.00 2070.20 -4.50 555 3,453 +0
Sep16 151123 2064.40 2072.90 2061.20 2064.40 -4.50 0 1 +0
Total Volume and Open Interest 8,176 106,278 +391
S & P 500 E-Mini(Globex)
Dec15 151123 2089.75 2093.00 2078.25 2084.25 -4.50 1,284,869 2,790,570 +1,701
Mar16 151123 2082.25 2085.75 2071.25 2077.00 -4.75 3,581 101,820 +915
Jun16 151123 2078.00 2079.00 2064.75 2070.25 -4.50 1,013 6,765 +604
Sep16 151123 2060.00 2071.25 2060.00 2064.50 -4.50 2 34 +0
Total Volume and Open Interest 1,289,465 2,899,195 +3,220
NASDAQ 100 E-Mini(Globex)
Dec15 151123 4689.50 4706.80 4653.80 4675.80 -13.70 217,266 334,477 -9,642
Mar16 151123 4694.50 4701.30 4649.80 4671.00 -14.00 723 5,279 +361
Jun16 151123 4664.80 4687.00 4652.30 4664.80 -14.00 0 228 +0
Total Volume and Open Interest 217,989 340,061 -9,281
S&P Midcap 400(CME) e-Mini
Dec15 151123 1443.40 1456.10 1440.80 1449.80 +3.70 18,215 85,283 -972
Mar16 151123 1444.80 1449.60 1444.80 1444.80 +3.70 23 27 +23
Jun16 151123 1436.70 1436.70 1436.70 1436.70 +3.70      
Total Volume and Open Interest 18,238 85,322 -949
Volatility Index(CBOE)
Nov15 151117 18.15 19.80 17.54 18.95 +0.87 104,559 91,679 -12,880
Dec15 151123 17.45 17.80 16.95 17.02 -0.41 78,277 161,230 +161,230
Jan16 151123 18.30 18.60 17.80 17.83 -0.45 25,951 35,572 +35,572
Feb16 151123 18.85 19.12 18.45 18.48 -0.40 9,663 24,851 +24,851
Total Volume and Open Interest 129,808 266,158 -523
Russell 2000(ICE)
Dec15 151123 1173.20 1183.50 1168.40 1179.30 +6.40 85,654 379,740 +324
Mar16 151123 1166.00 1175.90 1166.00 1174.30 +6.40 816 10,543 +806
Jun16 151123 1170.60 1170.70 1170.60 1170.60 +6.40      
Total Volume and Open Interest 86,470 390,284 +1,130
Nikkei 225(CME)
Dec15 151123 19950 20065 19800 19875 -70 9,181 54,653 +742
Mar16 151123 19975 20080 19835 19925 -55 4 136 -1
Total Volume and Open Interest 9,185 54,790 +741
Nikkei 225(SGX)
Dec15 151123 19880 20035 19860 20010 +130 97,616 258,825 +5,338
Mar16 151123 19895 20000 19845 19985 +130 45 2,548 +0
Jun16 151123 19870 19870 19870 19870 +150 0 205 +0
Total Volume and Open Interest 83,932 265,570 +7,633
CAC 40(EURONEXT)
Dec15 151123 4900.0 4904.0 4855.5 4887.5 -22.5 42,846 255,882 +19,911
Jan16 151123 4870.0 4897.5 4855.0 4882.5 -22.0 1 24 +0
Feb16 151123 4877.0 4877.0 4877.0 4877.0        
Hang Seng Index(HKFE)
Nov15 151123 22760 22882 22617 22695 -66 110,478 89,869 +169
Dec15 151123 22780 22900 22643 22712 -73 3,044 13,452 -68
Total Volume and Open Interest 113,724 106,994 +130
DAX(EUREX)
Dec15 151123 11135.0 11143.0 11027.0 11112.5 -13.5 96,054 140,110 +1,592
Mar16 151123 11131.0 11133.5 11039.5 11120.5 -13.5 1,614 24,012 +1,192
Jun16 151123 11130.0 11160.0 11090.0 11148.5 -13.5 29 2,078 +9
Total Volume and Open Interest 97,697 166,200 +2,793
FT-SE 100(EURONEXT)
Dec15 151123 6319.00 6327.00 6264.00 6315.00 -20.00 118,972 568,030 +5,705
Mar16 151123 6218.00 6274.50 6217.00 6267.50 -19.50 2,138 8,280 +673
Jun16 151123 6219.00 6219.00 6219.00 6219.00 -19.50 0 1,759 +0
Total Volume and Open Interest 121,110 578,069 +6,378
SPI 200(SFE)
Dec15 151123 5268.0 5297.0 5238.0 5285.0 +21.0 39,747 275,039 +2,797
Mar16 151123 5226.0 5238.0 5222.0 5230.0 +22.0 1,103 5,033 +864
Jun16 151123 5220.0 5220.0 5220.0 5220.0 +22.0 0 1,178 +0
Total Volume and Open Interest 40,900 284,546 +3,413
FTSE MIB(ISE)
Dec15 151123 22095.00 22405.00 21995.00 22299.00 +220.00 23,960 66,874 -222
Mar16 151123 22105.00 22400.00 22105.00 22319.00 +218.00 95 1,223 +61
Jun16 151123 21900.00 21900.00 21900.00 21900.00 +218.00      
Total Volume and Open Interest 24,055 68,097 -161
KOSPI 200(KFE)
Dec15 151123 246.75 247.00 246.65 247.00 +1.95 121,931 112,620 -161
Mar16 151123 244.65 244.90 244.65 244.90 +1.95 683 3,995 +142
Jun16 151123 245.20 245.20 245.20 245.20 +1.20 11 652 +4
Total Volume and Open Interest 122,625 118,604 -15
GSCI(CME)
Dec15 151123 335.50 341.35 334.80 338.35 +1.25 297 13,401 +50
Jan16 151123 342.35 343.50 340.15 342.35 +1.75 0 25 +0
Feb16 151123 346.35 346.35 346.35 346.35 +1.75      
Total Volume and Open Interest 297 13,426 +50
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!!!