Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed November 25, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan16 151125 863.00 877.00 861.50 875.25 +11.50 135,936 290,631 -512
Mar16 151125 865.50 878.50 863.25 877.75 +11.50 54,228 152,706 +1,869
May16 151125 871.00 884.25 869.50 884.00 +11.75 19,869 89,930 +831
Jul16 151125 877.75 890.50 875.75 890.00 +11.75 17,017 79,915 +1,916
Aug16 151125 879.25 892.00 878.00 891.50 +11.50 1,265 10,761 +183
Sep16 151125 880.00 890.75 880.00 890.75 +11.00 349 2,680 +13
Nov16 151125 882.50 894.75 881.50 894.25 +10.75 4,250 68,571 +249
Jan17 151125 889.75 900.00 889.75 899.75 +10.25 54 783 +13
Mar17 151125 900.00 903.50 900.00 903.50 +10.00 101 496 +26
May17 151125 904.25 907.25 904.25 907.25 +9.50 75 441 +28
Jul17 151125 913.00 913.00 913.00 913.00 +9.50 60 827 +44
Aug17 151125 910.00 910.00 910.00 910.00 +9.25 0 42 +0
Sep17 151125 904.00 904.00 904.00 904.00 +9.25 0 22 +0
Nov17 151125 899.75 903.25 899.75 903.25 +8.00 104 952 -2
Total Volume and Open Interest 233,308 698,766 +4,658
Soybean Meal(CBOT)
Dec15 151125 283.70 286.20 283.20 284.80 +1.00 40,294 38,298 -10,091
Jan16 151125 283.90 286.80 283.60 285.50 +1.60 62,293 122,645 +6,518
Mar16 151125 284.80 288.10 284.40 287.00 +2.10 28,549 91,193 +3,597
May16 151125 287.00 290.20 286.50 289.00 +1.90 13,138 60,462 +1,263
Jul16 151125 289.00 292.00 288.40 290.80 +1.80 10,122 47,011 +1,119
Aug16 151125 290.00 292.80 289.40 291.60 +1.60 1,788 13,251 +181
Sep16 151125 290.50 293.60 290.00 292.30 +1.70 1,451 11,501 +133
Oct16 151125 291.20 293.50 291.00 292.40 +1.70 835 9,972 +245
Dec16 151125 291.40 294.90 291.20 293.60 +1.80 2,811 28,184 +1,650
Jan17 151125 295.10 295.10 294.80 294.80 +1.70 110 1,712 +29
Total Volume and Open Interest 161,425 427,251 +4,659
Soybean Oil(CBOT)
Dec15 151125 28.38 28.94 28.21 28.89 +0.58 55,907 40,822 -9,994
Jan16 151125 28.65 29.25 28.49 29.21 +0.62 75,881 141,984 +8,013
Mar16 151125 28.95 29.51 28.75 29.47 +0.63 25,242 94,535 +3,325
May16 151125 29.05 29.69 28.96 29.65 +0.61 9,891 68,292 +709
Jul16 151125 29.27 29.88 29.16 29.83 +0.58 6,595 51,128 +253
Aug16 151125 29.32 29.88 29.22 29.88 +0.58 591 9,001 +47
Sep16 151125 29.39 29.94 29.39 29.94 +0.57 426 6,523 +127
Oct16 151125 29.48 29.96 29.39 29.96 +0.56 471 7,089 +108
Dec16 151125 29.50 30.09 29.40 30.05 +0.52 2,080 25,033 +283
Jan17 151125 29.99 30.30 29.99 30.30 +0.53 103 1,423 +47
Total Volume and Open Interest 177,286 448,302 +2,963
Canola(WCE)
Jan16 151125 464.5 469.4 464.1 467.6 +3.0 14,106 92,662 -1,431
Mar16 151125 471.1 476.1 470.7 474.4 +3.3 8,443 54,314 +1,191
May16 151125 476.7 481.1 475.8 479.7 +3.7 924 7,724 +298
Jul16 151125 481.7 485.8 480.3 484.2 +3.6 611 13,811 +93
Nov16 151125 474.9 478.9 474.1 477.1 +2.9 482 9,110 +144
Total Volume and Open Interest 24,574 177,752 +295
Corn(CBOT)
Dec15 151125 364.25 366.50 364.00 366.00 +1.75 177,566 179,411 -49,715
Mar16 151125 369.50 373.00 369.25 372.75 +3.25 178,812 613,916 +25,120
May16 151125 374.75 378.50 374.75 378.25 +3.50 33,403 172,726 +1,049
Jul16 151125 380.25 384.25 380.25 383.50 +3.25 17,020 161,466 +1,079
Sep16 151125 385.00 387.25 385.00 387.25 +3.00 3,852 67,677 +249
Dec16 151125 392.00 395.00 391.75 394.50 +2.75 8,950 122,511 -416
Mar17 151125 401.00 404.50 401.00 404.25 +3.25 694 5,664 +192
May17 151125 409.25 410.25 408.50 410.25 +3.00 203 1,652 +82
Jul17 151125 412.00 415.00 412.00 415.00 +2.75 102 1,982 +53
Sep17 151125 409.50 409.50 409.50 409.50 +2.00 109 967 +62
Total Volume and Open Interest 420,841 1,331,283 -22,230
Wheat(CBOT)
Dec15 151125 484.00 487.50 479.00 479.25 -5.00 40,480 37,509 -16,464
Mar16 151125 488.50 492.50 487.25 487.50 -1.00 76,804 197,981 +4,200
May16 151125 493.00 496.50 491.75 492.50 -0.25 14,346 46,979 +1,174
Jul16 151125 499.25 501.00 497.00 497.50 +0.50 12,692 59,873 +1,321
Sep16 151125 507.00 509.75 506.00 506.75 +0.75 1,298 8,346 +269
Dec16 151125 523.00 523.75 520.00 520.75 +1.25 1,326 16,315 +298
Total Volume and Open Interest 146,977 368,861 -9,187
Wheat(KCBT)
Dec15 151125 457.00 463.00 456.00 457.25 -0.25 18,687 29,155 -9,401
Mar16 151125 472.00 478.00 471.25 472.00 -0.50 24,019 103,029 +5,449
May16 151125 485.75 488.25 482.00 482.75 -0.25 3,879 17,993 +886
Jul16 151125 494.75 498.75 493.00 493.50 +0.25 6,887 36,126 +2,434
Sep16 151125 511.00 511.75 506.75 507.25 +0.25 278 5,543 +45
Dec16 151125 528.50 529.50 525.25 525.50 +0.75 551 7,573 +58
Total Volume and Open Interest 54,301 199,955 -529
Wheat(MGE)
Dec15 151125 508.75 519.00 508.75 514.50 +5.00 6,331 8,765 -2,835
Mar16 151125 508.75 514.75 508.75 509.50 +0.25 7,162 32,570 +2,430
May16 151125 517.25 522.00 516.75 517.25 -0.50 1,288 11,072 +473
Jul16 151125 529.50 530.50 526.00 526.50 -0.75 591 8,030 +126
Sep16 151125 538.50 540.00 536.75 536.75 -0.75 187 4,392 +46
Total Volume and Open Interest 15,640 67,886 +277
Oats(CBOT)
Dec15 151125 247.00 249.00 240.00 244.25 -5.25 1,365 1,068 -1,945
Mar16 151125 234.00 237.00 234.00 236.75 +1.75 882 7,185 +300
May16 151125 232.50 235.00 231.00 234.25 +1.25 10 674 -1
Jul16 151125 237.50 237.50 234.00 234.00 -1.75 25 235 +21
Total Volume and Open Interest 2,287 9,175 -1,621
Rough Rice(CBOT)
Jan16 151125 12.07 12.32 12.07 12.13 -0.06 232 8,883 -41
Mar16 151125 12.52 12.58 12.40 12.40 -0.05 77 2,091 +46
May16 151125 12.69 12.69 12.69 12.69 -0.05 5 930 +5
Jul16 151125 12.98 12.98 12.86 12.94 -0.05 0 535 +0
Total Volume and Open Interest 314 12,530 +10
Live Cattle(CME)
Dec15 151125 130.650 131.150 130.000 130.950 +0.700 15,104 51,504 -3,648
Feb16 151125 132.950 133.325 132.150 133.130 +0.630 17,980 112,469 +2,936
Apr16 151125 133.485 134.050 133.050 133.950 +0.850 7,134 59,569 +710
Jun16 151125 124.800 125.285 124.230 125.050 +0.650 5,305 34,864 +148
Aug16 151125 122.350 123.050 122.080 122.900 +0.820 1,688 8,462 +216
Oct16 151125 123.785 124.635 123.680 124.430 +0.700 745 5,165 +94
Total Volume and Open Interest 48,812 277,657 +595
Feeder Cattle(CME)
Jan16 151125 164.735 165.985 164.435 164.985 +0.300 4,392 17,255 +69
Mar16 151125 162.900 164.200 162.600 163.130 +0.130 2,013 7,368 +146
Apr16 151125 164.535 165.735 164.235 164.685 +0.105 656 3,397 -40
May16 151125 166.000 166.185 164.735 165.235 +0.200 476 3,030 +33
Aug16 151125 166.500 167.550 166.250 166.830 +0.395 269 2,009 +34
Sep16 151125 165.130 165.250 164.800 164.800 unch 47 109 -2
Oct16 151125 162.880 163.150 162.650 162.650 +0.500 41 92 +13
Total Volume and Open Interest 7,920 33,310 +277
Lean Hogs(CME)
Dec15 151125 58.000 59.000 57.485 58.800 +1.565 7,571 34,856 -2,142
Feb16 151125 58.200 58.700 57.535 58.080 +0.580 9,859 89,981 +253
Apr16 151125 63.100 63.600 62.200 62.500 -0.150 3,489 40,996 +81
May16 151125 69.950 70.250 69.700 69.700 +0.165 43 727 -2
Jun16 151125 73.930 74.450 73.385 73.580 +0.045 1,787 18,739 +230
Jul16 151125 74.480 75.100 74.230 74.385 +0.085 484 8,561 +182
Aug16 151125 74.300 74.785 73.930 74.100 unch 147 2,902 +12
Oct16 151125 64.550 64.850 64.300 64.475 +0.025 93 3,274 +0
Total Volume and Open Interest 23,579 203,289 -1,335
Class III Milk(CME)
Nov15 151125 15.31 15.33 15.29 15.33 +0.01 29 4,227 -7
Dec15 151125 14.47 14.60 14.47 14.58 +0.09 205 4,958 +73
Jan16 151125 14.38 14.41 14.28 14.35 -0.03 137 3,100 +15
Feb16 151125 14.72 14.74 14.64 14.69 -0.02 108 2,591 +15
Mar16 151125 15.09 15.09 15.02 15.06 -0.01 43 2,394 +30
Apr16 151125 15.19 15.23 15.19 15.22 +0.02 22 1,930 +15
May16 151125 15.52 15.52 15.47 15.47 unch 15 1,686 +11
Jun16 151125 15.83 15.86 15.80 15.80 -0.02 36 1,516 +35
Jul16 151125 16.10 16.16 16.06 16.07 -0.02 30 1,246 +25
Aug16 151125 16.27 16.40 16.27 16.27 -0.01 29 1,138 +27
Sep16 151125 16.46 16.54 16.44 16.44 -0.05 46 1,182 +46
Oct16 151125 16.31 16.37 16.29 16.29 -0.02 27 1,110 +24
Nov16 151125 16.26 16.26 16.22 16.22 -0.05 25 988 +24
Total Volume and Open Interest 811 29,199 +380
Cocoa(ICE)
Dec15 151125 3320 3320 3301 3301 -28 65 318 -62
Mar16 151125 3337 3345 3289 3304 -34 16,316 125,402 +167
May16 151125 3339 3341 3287 3302 -33 3,243 41,177 +180
Jul16 151125 3331 3331 3278 3293 -32 1,489 20,819 +59
Sep16 151125 3317 3317 3268 3282 -30 1,079 15,058 +566
Dec16 151125 3265 3270 3243 3256 -28 305 10,187 +151
Mar17 151125 3247 3251 3223 3237 -26 181 19,248 +129
Total Volume and Open Interest 22,678 238,987 +1,190
Coffee "C"(ICE)
Dec15 151125 122.65 122.90 120.60 122.90 +0.45 148 560 -759
Mar16 151125 124.75 125.85 122.90 125.55 +1.05 13,024 101,136 -54
May16 151125 126.90 127.85 125.10 127.60 +0.90 1,458 30,116 +185
Jul16 151125 129.10 129.85 127.20 129.60 +0.80 852 15,799 +14
Sep16 151125 130.90 131.50 129.20 131.30 +0.70 290 8,768 -18
Dec16 151125 132.00 134.05 132.00 133.90 +0.50 77 11,241 +2
Total Volume and Open Interest 15,890 173,594 -643
Orange Juice(ICE)
Jan16 151125 147.40 147.40 143.70 144.50 -2.15 731 10,701 -42
Mar16 151125 145.00 145.00 142.70 143.65 -1.65 52 3,092 -17
May16 151125 143.65 144.35 142.75 143.40 -1.90 0 1,164 +0
Jul16 151125 142.75 143.40 142.75 143.40 -2.30 0 340 +0
Sep16 151125 143.50 143.50 143.50 143.50 -2.30 0 47 +0
Nov16 151125 143.50 143.50 143.50 143.50 -2.40      
Total Volume and Open Interest 783 15,345 -59
Sugar #11(ICE)
Mar16 151125 15.01 15.13 14.66 14.91 -0.09 40,011 438,515 +1,441
May16 151125 14.64 14.76 14.31 14.53 -0.11 9,394 160,296 +298
Jul16 151125 14.35 14.48 14.05 14.26 -0.09 7,100 114,103 +195
Oct16 151125 14.38 14.48 14.11 14.32 -0.06 4,487 75,027 +195
Mar17 151125 14.72 14.83 14.47 14.73 +0.01 2,257 40,281 +760
May17 151125 14.57 14.61 14.25 14.54 +0.04 233 8,122 -11
Jul17 151125 14.34 14.39 14.02 14.31 +0.06 217 8,332 +64
Oct17 151125 14.28 14.35 13.97 14.26 +0.07 139 9,025 +54
Total Volume and Open Interest 63,971 860,594 +3,069
London Cocoa(LCE)
Dec15 151125 2280 2285 2243 2253 -31 7,871 62,891 -3,526
Mar16 151125 2285 2290 2253 2262 -26 15,984 85,283 +684
May16 151125 2270 2280 2243 2251 -26 2,163 32,260 +245
Jul16 151125 2269 2273 2237 2245 -25 932 35,088 -86
Sep16 151125 2260 2264 2232 2236 -24 840 32,040 +69
Dec16 151125 2229 2233 2204 2205 -20 636 18,369 +249
Mar17 151125 2186 2186 2181 2181 -20 341 27,504 +76
Total Volume and Open Interest 28,768 293,998 -2,289
London Sugar(LCE)
Mar16 151125 406.00 408.30 397.20 402.80 -2.50 3,262 37,893 +209
May16 151125 406.70 409.40 399.40 404.50 -2.30 1,166 16,377 +119
Aug16 151125 407.00 408.90 399.80 404.70 -2.00 446 8,921 +173
Oct16 151125 406.00 408.10 401.00 405.50 -1.10 153 4,642 +108
Dec16 151125 408.30 408.80 403.20 407.20 +0.10 16 1,766 +15
Total Volume and Open Interest 5,061 71,094 +623
Cotton(ICE)
Dec15 151125 60.75 62.34 60.75 61.98 +1.38 627 294 -392
Mar16 151125 61.88 63.66 61.85 63.28 +1.34 28,308 129,547 -2,293
May16 151125 62.75 64.28 62.70 63.96 +1.19 3,529 24,054 +637
Jul16 151125 63.34 64.70 63.34 64.39 +1.05 1,113 9,184 +504
Oct16 151125 63.77 63.77 63.77 63.77 +0.97 0 3 +0
Dec16 151125 63.75 64.80 63.75 64.56 +0.87 109 8,193 +19
Total Volume and Open Interest 33,699 171,750 -1,521
Lumber(CME)
Jan16 151125 248.0 252.1 247.8 250.0 +1.4 255 3,073 -6
Mar16 151125 251.5 254.2 250.8 251.3 +0.7 19 810 +9
May16 151125 255.4 255.4 255.4 255.4 +0.7 1 39 +0
Jul16 151125 261.3 261.3 261.3 261.3 +1.8 0 11 +0
Total Volume and Open Interest 275 3,936 +3
Crude Oil(NYM)
Jan16 151125 42.69 43.25 41.72 43.04 +0.17 516,190 561,081 -838
Feb16 151125 44.17 44.61 43.16 44.39 +0.06 126,149 133,837 -3,199
Mar16 151125 45.39 45.71 44.35 45.46 -0.01 75,657 176,908 +1,267
Apr16 151125 46.23 46.66 45.31 46.35 -0.05 31,868 63,566 +2,895
May16 151125 47.00 47.36 46.06 47.09 -0.06 22,681 54,745 +1,940
Jun16 151125 47.59 48.02 46.63 47.65 -0.04 28,047 107,071 -1,138
Jul16 151125 47.99 48.35 47.13 48.11 -0.02 6,400 32,757 +43
Aug16 151125 48.73 48.73 47.61 48.50 -0.01 2,251 26,449 -46
Sep16 151125 49.05 49.05 47.96 48.88 unch 5,147 57,005 -110
Oct16 151125 48.27 49.25 48.26 49.25 unch 1,546 27,409 -268
Nov16 151125 49.76 49.96 48.66 49.64 unch 1,803 21,647 -14
Dec16 151125 49.90 50.39 49.02 50.03 unch 19,093 153,141 -382
Jan17 151125 50.29 50.29 50.29 50.29 unch 981 19,487 -28
Feb17 151125 50.74 50.74 49.82 50.53 unch 259 9,777 +55
Mar17 151125 50.78 50.78 50.78 50.78 unch 249 9,667 +6
Apr17 151125 51.01 51.01 51.01 51.01 unch 129 6,089 -1
Total Volume and Open Interest 847,429 1,626,486 +137
e-miNY Crude Oil(NYM)
Jan16 151125 42.600 43.225 41.725 43.050 +0.175 10,255 3,307 +114
Feb16 151125 44.150 44.575 43.200 44.400 +0.075 569 1,199 +36
Mar16 151125 45.625 45.700 44.400 45.450 -0.025 341 129 +21
Apr16 151125 46.350 46.350 46.350 46.350 -0.050 25 107 +3
May16 151125 47.100 47.100 47.100 47.100 -0.050 4 131 +0
Jun16 151125 47.100 47.650 47.075 47.650 -0.050 1 42 +1
Jul16 151125 48.100 48.100 48.100 48.100 -0.025 1 9 +0
Aug16 151125 48.500 48.500 48.500 48.500 unch 0 3 +0
Sep16 151125 48.875 48.875 48.875 48.875 unch 0 5 +0
Oct16 151125 49.250 49.250 49.250 49.250 unch 0 2 +0
Total Volume and Open Interest 11,201 5,125 +180
NY Harbor ULSD(NYM)
Dec15 151125 139.67 140.79 137.43 140.27 +0.30 33,564 22,709 -6,065
Jan16 151125 142.40 143.67 140.09 142.62 -0.04 49,714 106,788 +1,396
Feb16 151125 144.81 145.73 142.35 144.75 -0.20 15,881 56,772 -465
Mar16 151125 146.32 147.16 144.14 146.49 -0.24 10,447 42,742 +1,272
Apr16 151125 147.97 148.18 145.04 147.39 -0.19 4,813 26,308 +547
May16 151125 149.32 149.90 146.69 148.92 -0.23 3,542 17,082 +562
Jun16 151125 150.25 150.87 148.31 150.52 -0.28 4,646 30,763 +626
Jul16 151125 150.82 152.35 150.51 152.22 -0.28 429 7,783 +0
Aug16 151125 152.45 154.07 152.11 153.95 -0.23 213 6,122 +13
Sep16 151125 154.26 155.81 153.85 155.78 -0.22 188 6,377 +5
Oct16 151125 157.10 157.74 156.57 157.74 -0.22 78 4,097 +9
Nov16 151125 158.39 159.52 157.85 159.52 -0.23 142 3,654 +30
Dec16 151125 159.92 161.50 158.96 161.23 -0.24 1,126 27,154 -204
Jan17 151125 161.50 163.21 161.50 162.97 -0.24 46 2,269 +24
Total Volume and Open Interest 125,186 368,052 -2,057
RBOB Gasoline(NYM)
Dec15 151125 138.10 140.37 133.51 139.61 +0.59 31,792 28,477 -6,743
Jan16 151125 135.04 136.38 130.36 135.36 -0.26 63,852 130,696 +1,479
Feb16 151125 134.92 136.68 131.20 135.71 -0.01 22,206 42,741 +926
Mar16 151125 137.62 138.96 133.99 138.21 +0.24 13,344 34,888 +865
Apr16 151125 159.86 160.33 155.80 159.66 +0.31 8,049 28,773 +570
May16 151125 160.36 161.89 157.54 161.20 +0.34 3,557 22,402 +269
Jun16 151125 161.27 161.85 157.48 161.16 +0.43 2,140 20,701 +250
Jul16 151125 158.09 160.67 157.10 160.18 +0.46 502 10,044 +54
Aug16 151125 155.73 158.97 155.38 158.53 +0.46 322 9,175 +66
Sep16 151125 153.31 156.49 152.54 156.06 +0.46 327 10,987 -37
Total Volume and Open Interest 147,153 366,909 -2,197
e-miNY RBOB Gasoline(NYM)
Dec15 151125 139.60 139.61 139.60 139.60 +0.60 1 1 +0
Jan16 151125 135.40 135.40 135.36 135.40 -0.20      
Feb16 151125 135.70 135.71 135.70 135.70 unch      
Mar16 151125 138.20 138.21 138.20 138.20 +0.20      
Total Volume and Open Interest 1 1 +0
Natural Gas(NYM)
Dec15 151125 2.196 2.235 2.133 2.206 +0.006 83,260 25,394 -10,872
Jan16 151125 2.312 2.347 2.271 2.299 -0.025 121,346 360,291 +339
Feb16 151125 2.359 2.395 2.324 2.349 -0.023 19,935 82,381 +1,894
Mar16 151125 2.385 2.412 2.343 2.372 -0.020 25,863 141,426 +880
Apr16 151125 2.389 2.412 2.343 2.378 -0.016 19,155 106,069 +3,031
May16 151125 2.431 2.451 2.393 2.422 -0.015 7,213 48,193 +675
Jun16 151125 2.445 2.498 2.443 2.469 -0.014 3,458 28,940 +776
Jul16 151125 2.491 2.543 2.488 2.516 -0.013 2,556 22,457 -122
Aug16 151125 2.504 2.559 2.503 2.529 -0.013 1,610 19,080 -42
Sep16 151125 2.501 2.557 2.500 2.527 -0.012 682 20,010 +84
Oct16 151125 2.522 2.579 2.521 2.548 -0.013 4,111 31,883 -41
Nov16 151125 2.625 2.651 2.602 2.624 -0.010 697 12,241 +100
Dec16 151125 2.783 2.805 2.755 2.782 -0.008 936 13,946 -300
Jan17 151125 2.870 2.915 2.864 2.889 -0.007 2,309 18,498 +994
Feb17 151125 2.866 2.908 2.862 2.885 -0.007 555 4,051 +17
Mar17 151125 2.833 2.857 2.820 2.842 -0.006 169 8,887 +4
Total Volume and Open Interest 294,252 989,218 -2,390
Brent Crude Oil(ICE)
Jan16 151125 46.04 46.50 45.03 46.17 +0.05 290,998 413,042 -1,266
Feb16 151125 46.68 47.23 45.77 46.90 +0.03 108,535 333,044 +226
Mar16 151125 47.41 47.89 46.42 47.51 -0.02 75,978 302,352 +7,107
Apr16 151125 48.25 48.74 47.26 48.33 -0.05 35,010 150,290 -396
May16 151125 49.09 49.58 48.10 49.15 -0.07 21,692 92,596 +2,431
Jun16 151125 49.89 50.40 48.88 49.95 -0.07 46,850 164,024 +2,385
Jul16 151125 50.73 51.07 49.61 50.63 -0.07 6,715 43,009 +472
Aug16 151125 51.18 51.65 50.21 51.22 -0.06 5,103 40,129 +72
Sep16 151125 51.69 52.16 50.72 51.76 -0.06 6,548 47,271 -338
Oct16 151125 51.36 52.27 51.36 52.27 -0.05 1,706 29,669 +185
Nov16 151125 51.98 52.79 51.83 52.79 -0.03 1,355 24,286 +41
Dec16 151125 53.19 53.69 52.26 53.30 -0.01 33,191 188,152 -818
Jan17 151125 53.74 53.74 53.74 53.74 -0.02 1,008 22,845 -66
Feb17 151125 54.18 54.18 54.18 54.18 -0.01 1,227 24,767 +379
Total Volume and Open Interest 652,053 2,168,988 +10,687
Gas Oil(ICE)
Dec15 151125 432.25 435.00 424.25 428.75 -5.00 74,590 121,673 -18,995
Jan16 151125 436.50 439.25 428.50 433.00 -5.00 108,424 135,633 +1,571
Feb16 151125 443.50 444.50 434.00 438.25 -4.75 35,207 75,210 +618
Mar16 151125 447.25 450.00 439.50 443.25 -4.75 12,733 56,216 -264
Apr16 151125 454.25 454.25 444.75 448.50 -4.75 6,984 32,559 -641
May16 151125 457.75 459.50 450.50 454.00 -4.25 5,209 30,434 +655
Jun16 151125 462.25 464.00 455.25 458.50 -4.00 13,386 49,159 +479
Jul16 151125 465.50 468.00 461.00 463.75 -4.00 1,367 16,631 +228
Aug16 151125 471.50 473.25 466.25 469.00 -4.00 1,290 12,276 +353
Sep16 151125 476.25 477.25 470.75 473.50 -4.00 1,775 17,381 +60
Total Volume and Open Interest 276,226 722,447 -14,455
Ethanol(CBOT)
Dec15 151125 1.505 1.512 1.475 1.485 -0.016 269 697 -259
Jan16 151125 1.498 1.510 1.467 1.484 -0.010 361 1,751 +244
Feb16 151125 1.497 1.497 1.497 1.497 -0.010 51 576 +7
Mar16 151125 1.507 1.507 1.507 1.507 -0.010 10 511 +0
Apr16 151125 1.517 1.517 1.517 1.517 -0.010 10 416 +0
May16 151125 1.512 1.512 1.512 1.512 -0.010 0 158 +0
Jun16 151125 1.503 1.503 1.503 1.503 -0.010 0 215 +0
Jul16 151125 1.501 1.501 1.501 1.501 -0.010 0 54 +0
Total Volume and Open Interest 701 4,594 -8
WTI Crude Oil(ICE)
Jan16 151125 42.72 43.23 41.73 43.04 +0.17 70,210 94,707 -7,141
Feb16 151125 44.32 44.57 43.17 44.39 +0.06 43,958 39,191 -1,069
Mar16 151125 45.53 45.68 44.32 45.46 -0.01 25,468 54,390 +732
Apr16 151125 46.23 46.40 45.26 46.35 -0.05 7,936 11,098 +302
May16 151125 46.69 47.09 46.08 47.09 -0.06 4,675 10,760 +654
Jun16 151125 46.92 47.65 46.74 47.65 -0.04 3,911 33,928 +95
Jul16 151125 48.38 48.38 47.21 48.11 -0.02 798 3,250 -14
Aug16 151125 48.50 48.50 48.50 48.50 -0.01 250 5,312 -7
Sep16 151125 48.88 48.88 48.88 48.88 unch 284 9,503 -16
Oct16 151125 49.25 49.25 49.25 49.25 unch 40 3,305 -12
Nov16 151125 49.64 49.64 49.64 49.64 unch 22 7,174 +1
Dec16 151125 49.29 50.03 49.14 50.03 unch 2,235 49,782 +198
Jan17 151125 50.29 50.29 50.29 50.29 unch 237 4,540 +231
Feb17 151125 50.53 50.53 50.53 50.53 unch 0 1,622 +0
Mar17 151125 50.78 50.78 50.78 50.78 unch 3 2,814 -2
Apr17 151125 51.01 51.01 51.01 51.01 unch 1 1,417 +0
Total Volume and Open Interest 160,921 385,003 -6,136
US Dollar Index(ICE)
Dec15 151125 99.610 100.230 99.365 99.830 +0.240 28,296 82,088 +446
Mar16 151125 99.760 100.360 99.500 99.960 +0.243 1,917 8,637 +555
Jun16 151125 99.705 100.415 99.675 100.085 +0.228 35 417 +29
Total Volume and Open Interest 30,259 91,239 +1,039
Australian Dollar(CME)
Dec15 151125 72.53 72.76 72.20 72.45 +0.06 76,561 151,115 -3,059
Mar16 151125 72.20 72.42 71.88 72.12 +0.05 1,602 2,285 +852
Jun16 151125 71.84 71.85 71.84 71.84 +0.07 0 38 +0
Total Volume and Open Interest 78,163 153,445 -2,207
British Pound(CME)
Dec15 151125 150.81 151.35 150.55 151.25 +0.37 67,430 165,066 +2,486
Mar16 151125 150.95 151.37 150.59 151.29 +0.36 386 4,336 +74
Jun16 151125 150.73 151.42 150.66 151.33 +0.36 2 306 +1
Total Volume and Open Interest 67,818 169,757 +2,561
Canadian Dollar(CME)
Dec15 151125 75.17 75.29 74.96 75.21 -0.02 68,000 140,742 -710
Mar16 151125 75.16 75.28 74.97 75.21 -0.02 2,623 6,031 +2,192
Jun16 151125 75.21 75.29 75.02 75.22 -0.02 16 950 +4
Sep16 151125 75.23 75.25 75.18 75.25 -0.02 0 291 +0
Total Volume and Open Interest 70,644 148,133 +1,490
Japanese Yen(CME)
Dec15 151125 81.62 81.81 81.36 81.48 -0.20 87,763 248,066 +981
Mar16 151125 81.85 82.01 81.57 81.69 -0.20 198 6,116 +105
Jun16 151125 81.93 82.22 81.86 81.93 -0.20 4 282 +0
Total Volume and Open Interest 87,965 254,606 +1,086
Swiss Franc(CME)
Dec15 151125 98.39 98.64 97.50 97.93 -0.66 18,445 71,774 -98
Mar16 151125 98.94 99.12 98.01 98.43 -0.66 103 919 -4
Jun16 151125 98.96 98.96 98.71 98.96 -0.65 0 43 +0
Total Volume and Open Interest 18,548 72,754 -102
EuroFX(CME)
Dec15 151125 106.47 106.93 105.68 106.19 -0.40 207,779 429,267 -1,481
Mar16 151125 106.75 107.20 105.98 106.47 -0.41 4,705 16,054 +1,774
Jun16 151125 107.22 107.50 106.29 106.78 -0.41 149 1,303 +21
Total Volume and Open Interest 212,729 447,314 +323
Mexican Peso(CME)
Dec15 151125 604.25 605.75 602.25 604.75 -0.13 27,028 132,573 +1,532
Jan16 151125 603.38 603.38 603.38 603.38 -0.38      
Total Volume and Open Interest 27,505 187,743 +1,681
Brazilian Real(CME)
Dec15 151125 269.05 269.05 262.50 266.40 -3.50 2,318 27,124 +736
Jan16 151125 266.80 267.55 260.35 263.85 -3.55 14 139 +6
Feb16 151125 261.50 261.50 258.95 261.50 -3.50      
Mar16 151125 255.85 260.40 255.60 259.20 -3.10 144 150 +79
Total Volume and Open Interest 2,476 27,821 +821
30-Year T-Bonds(CBOT)
Dec15 151125 154~300 155~200 154~260 155~090 +0~090 351,892 328,519 -72,007
Mar16 151125 153~180 154~080 153~140 153~280 +0~080 171,610 195,047 +122,132
Jun16 151125 153~280 153~280 153~280 153~280 +0~080      
Total Volume and Open Interest 523,502 523,566 +50,125
10-Year T-Notes(CBOT)
Dec15 151125 126~295 127~025 126~260 126~315 +0~025 1,717,050 1,788,481 -434,266
Mar16 151125 126~120 126~170 126~070 126~125 +0~010 932,961 1,012,038 +567,008
Jun16 151125 125~135 125~135 125~135 125~135 +0~010      
Total Volume and Open Interest 2,650,011 2,800,519 +132,742
5-Year T-Notes(CBOT)
Dec15 151125 119~056 119~080 119~022 119~056 +0~004 1,522,107 1,631,844 -377,211
Mar16 151125 118~222 118~236 118~182 118~220 +0~004 1,002,305 1,143,318 +589,938
Jun16 151125 118~050 118~050 118~050 118~050 -0~164      
Total Volume and Open Interest 2,524,412 2,775,162 +212,727
2 Year T-Notes(CBOT)
Dec15 151125 109~016 109~022 109~006 109~016 unch 546,018 655,561 -194,857
Mar16 151125 108~254 108~262 108~246 108~256 +0~002 384,262 393,985 +142,918
Jun16 151125 108~146 108~146 108~146 108~146 -0~106      
Total Volume and Open Interest 930,280 1,049,546 -51,939
Eurodollars(CME)
Dec15 151125 99.530 99.533 99.522 99.525 -0.005 186,390 1,189,312 -23,787
Mar16 151125 99.360 99.370 99.355 99.360 -0.005 153,521 1,363,435 -8,490
Jun16 151125 99.205 99.215 99.200 99.205 -0.005 141,726 1,154,945 -2,838
Sep16 151125 99.045 99.055 99.035 99.045 unch 131,930 1,034,177 -12,488
Dec16 151125 98.880 98.895 98.870 98.885 +0.005 227,850 1,324,684 +16,302
Mar17 151125 98.745 98.750 98.730 98.745 +0.005 134,655 745,615 -3,169
Jun17 151125 98.595 98.605 98.580 98.600 +0.005 103,006 649,643 -2,146
Sep17 151125 98.465 98.475 98.445 98.470 +0.010 112,800 588,869 +1,346
Dec17 151125 98.335 98.350 98.315 98.345 +0.015 142,995 715,189 +13,838
Mar18 151125 98.235 98.255 98.215 98.250 +0.020 96,123 377,043 -5,388
Jun18 151125 98.140 98.160 98.120 98.155 +0.020 76,856 379,006 +2,194
Sep18 151125 98.050 98.075 98.030 98.070 +0.020 77,866 341,067 -6,073
Dec18 151125 97.970 97.995 97.950 97.990 +0.025 78,148 328,809 +16,398
Mar19 151125 97.910 97.930 97.885 97.925 +0.025 42,542 195,003 -120
Jun19 151125 97.840 97.865 97.825 97.860 +0.025 31,435 154,631 +1,846
Sep19 151125 97.780 97.805 97.760 97.795 +0.020 30,865 121,085 +3,402
Dec19 151125 97.715 97.735 97.700 97.730 +0.015 23,819 126,374 +317
Mar20 151125 97.660 97.680 97.645 97.675 +0.015 28,313 81,062 +1,450
Total Volume and Open Interest 1,878,473 11,163,005 -4,986
Ultra T-Bond(CBOT)
Dec15 151125 157~23 158~15 157~19 158~03 +0~12 272,577 447,788 -86,303
Mar16 151125 157~24 158~19 157~24 158~07 +0~12 212,007 294,822 +174,310
Jun16 151125 158~07 158~07 158~07 158~07 +0~12      
Total Volume and Open Interest 484,584 742,610 +88,007
30 Day Federal Funds(CBOT)
Nov15 151125 99.880 99.882 99.880 99.880 unch 4,075 196,498 +1,065
Dec15 151125 99.775 99.780 99.775 99.780 unch 7,958 82,788 +664
Jan16 151125 99.690 99.695 99.685 99.695 unch 18,650 214,178 +6,576
Feb16 151125 99.665 99.670 99.660 99.665 unch 27,844 109,599 +5,643
Mar16 151125 99.605 99.610 99.600 99.605 unch 8,809 22,933 +2,260
Apr16 151125 99.540 99.550 99.540 99.545 unch 9,002 57,223 -688
Total Volume and Open Interest 90,832 807,820 +16,336
3-Mth Euro-Yen(CME)
Dec15 151125 99.825 99.825 99.825 99.825 unch      
Mar16 151125 99.685 99.685 99.685 99.685 unch      
Jun16 151125 99.800 99.800 99.800 99.800 unch      
Sep16 151125 99.660 99.660 99.660 99.660 unch      
Dec16 151125 99.990 99.990 99.990 99.990 unch      
Mar17 151125 99.955 99.955 99.955 99.955 unch      
Jun17 151125 99.815 99.815 99.815 99.815 unch      
Sep17 151125 99.675 99.675 99.675 99.675 unch      
Dec17 151125 99.535 99.535 99.535 99.535 unch      
Mar18 151125 99.395 99.395 99.395 99.395 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec15 151125 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar16 151125 99.68 99.68 99.68 99.68 unch      
Jun16 151125 99.80 99.80 99.80 99.80 unch      
Sep16 151125 99.66 99.66 99.66 99.66 unch      
Dec16 151125 99.99 99.99 99.99 99.99 unch 0 4 +0
Mar17 151125 99.96 99.96 99.96 99.96 unch      
Jun17 151125 99.82 99.82 99.82 99.82 unch      
Sep17 151125 99.68 99.68 99.68 99.68 unch      
Total Volume and Open Interest 0 8 +0
Japanese Gov't Bonds(SGX)
Dec15 151125 148.40 148.54 148.38 148.53 +0.12 772 20,691 +18
Mar16 151125 148.60 148.65 148.60 148.65 +0.14 1 61 +0
Jun16 151125 148.09 148.09 148.09 148.09 +0.14      
Total Volume and Open Interest 773 20,752 +18
Euro-Bund(EUREX)
Dec15 151125 157.67 158.34 157.53 158.27 +0.48 695,283 1,280,623 +22,043
Mar16 151125 159.49 160.18 159.37 160.10 +0.49 43,854 154,656 +24,405
Jun16 151125 158.27 158.27 158.27 158.27 +0.48      
Total Volume and Open Interest 739,137 1,435,279 +46,448
Euro-Bobl(EUREX)
Dec15 151125 129.80 130.11 129.78 130.06 +0.18 407,892 1,102,206 +17,412
Mar16 151125 131.36 131.66 131.33 131.62 +0.19 9,575 40,570 +5,828
Jun16 151125 130.06 130.06 130.06 130.06 +0.18      
Total Volume and Open Interest 417,467 1,142,776 +23,240
3-Mth Euribor(EUREX)
Dec15 151125 100.190 100.190 100.190 100.190 +0.020 331 28,825 +0
Mar16 151125 100.225 100.230 100.225 100.230 +0.035 275 5,212 +0
Jun16 151125 100.225 100.245 100.225 100.245 +0.025 20 9,925 +20
Total Volume and Open Interest 892 72,975 +56
Long Gilt(LIFFE)
Dec15 151125 118~07 118~11 117~31 118~02 -0~07 288,537 410,354 +205
Mar16 151125 117~12 117~14 117~02 117~06 -0~07 141,334 125,416 +106,777
Total Volume and Open Interest 429,871 535,770 +106,982
3-Mth Short Sterling(LIFFE)
Dec15 151125 99.43 99.43 99.42 99.43 unch 22,825 322,341 +5,318
Mar16 151125 99.38 99.39 99.37 99.39 +0.01 34,065 415,904 +9,228
Jun16 151125 99.31 99.32 99.31 99.32 +0.01 50,750 486,141 -2,054
Sep16 151125 99.21 99.23 99.21 99.22 unch 45,888 358,964 -3,727
Dec16 151125 99.11 99.13 99.10 99.11 unch 57,321 400,677 +7,018
Mar17 151125 99.00 99.03 98.99 99.00 unch 33,145 324,166 +2,524
Total Volume and Open Interest 382,119 3,411,972 +32,617
3-Mth Euribor(LIFFE)
Dec15 151125 100.165 100.200 100.160 100.190 +0.020 63,270 510,128 +17,847
Mar16 151125 100.190 100.240 100.190 100.230 +0.035 56,717 389,613 +3,502
Jun16 151125 100.210 100.255 100.205 100.245 +0.030 61,240 412,523 +5,720
Total Volume and Open Interest 652,046 3,863,026 +62,493
3-Mth Aus T-Bills(SFE)
Dec15 151125 97.77 97.78 97.76 97.77 unch 15,036 163,687 -5,548
Mar16 151125 97.85 97.87 97.83 97.85 unch 19,934 209,095 +8,607
Jun16 151125 97.88 97.91 97.87 97.89 unch 15,995 202,848 +461
Sep16 151125 97.89 97.92 97.88 97.89 -0.01 9,606 132,930 +360
Dec16 151125 97.88 97.91 97.87 97.89 unch 6,738 97,630 +563
Mar17 151125 97.85 97.88 97.83 97.85 unch 4,831 62,087 +1,118
Jun17 151125 97.80 97.83 97.78 97.81 +0.01 2,790 43,034 -351
Sep17 151125 97.74 97.77 97.72 97.75 unch 1,437 39,414 -244
Dec17 151125 97.69 97.69 97.65 97.69 +0.01 265 6,483 +244
Mar18 151125 97.59 97.62 97.59 97.62 +0.02 78 3,316 -28
Total Volume and Open Interest 77,075 965,579 +5,342
10-Year Aus T-Bonds(SFE)
Dec15 151125 97.05 97.12 97.05 97.10 +0.05 87,093 793,313 +1,962
Mar16 151125 97.10 97.10 97.10 97.10 +0.05      
Total Volume and Open Interest 87,093 793,313 +1,962
3-Year Aus T-Bonds(SFE)
Dec15 151125 97.86 97.91 97.85 97.89 +0.03 118,003 752,787 -10,092
Mar16 151125 97.87 97.87 97.87 97.87 +0.03      
Total Volume and Open Interest 118,003 752,787 -10,092
Gold(CMX)
Dec15 151125 1075.0 1080.4 1067.1 1070.0 -3.8 178,092 101,283 -31,877
Feb16 151125 1074.8 1079.9 1066.8 1069.7 -3.6 69,604 216,843 +26,841
Apr16 151125 1075.0 1080.5 1067.6 1070.5 -3.6 7,307 31,558 +2,788
Jun16 151125 1078.3 1081.1 1069.0 1071.4 -3.6 2,994 23,017 +347
Aug16 151125 1077.1 1077.1 1070.7 1072.3 -3.6 424 9,295 +50
Oct16 151125 1075.4 1075.5 1073.3 1073.3 -3.5 31 2,765 +29
Dec16 151125 1083.0 1083.3 1072.8 1074.4 -3.5 657 15,238 +364
Feb17 151125 1075.6 1075.6 1075.6 1075.6 -3.4 5 339 +0
Apr17 151125 1077.0 1077.0 1077.0 1077.0 -3.3 0 684 +0
Jun17 151125 1087.3 1087.3 1078.5 1078.5 -3.2 246 4,771 +142
Aug17 151125 1080.1 1080.1 1080.1 1080.1 -3.2 50 50 +50
Total Volume and Open Interest 259,995 417,546 -1,079
Silver(CMX)
Dec15 151125 1416.0 1424.0 1399.5 1415.8 -0.1 58,075 43,067 -12,477
Mar16 151125 1419.0 1426.5 1403.0 1417.5 -1.3 26,147 99,940 +12,171
May16 151125 1421.0 1428.0 1409.0 1420.5 -1.3 1,825 8,166 +745
Jul16 151125 1426.0 1426.0 1414.5 1423.7 -1.2 571 7,343 -106
Sep16 151125 1422.0 1427.1 1422.0 1427.1 -1.1 564 3,362 +275
Dec16 151125 1431.0 1433.0 1423.5 1431.8 -1.0 489 7,277 -61
Mar17 151125 1436.8 1436.8 1436.8 1436.8 -0.9 0 9 +0
Total Volume and Open Interest 88,186 174,199 +675
Platinum(NYMEX)
Jan16 151125 843.5 849.6 833.5 843.9 +2.2 8,424 66,040 -432
Apr16 151125 846.0 849.2 834.1 844.5 +2.4 459 6,492 +285
Jul16 151125 842.7 845.9 842.5 845.9 +2.4 11 1,868 +10
Oct16 151125 843.0 847.1 843.0 847.1 +2.4 0 14 +0
Total Volume and Open Interest 8,916 74,462 -131
Palladium(NYMEX)
Dec15 151125 539.05 561.40 528.05 551.30 +9.80 11,461 9,300 -5,238
Mar16 151125 540.00 562.05 528.65 552.00 +9.75 8,987 18,722 +5,741
Jun16 151125 542.00 560.10 542.00 552.45 +9.75 5 44 +0
Total Volume and Open Interest 20,454 28,084 +504
Copper(CMX)
Dec15 151125 205.60 206.50 202.80 204.60 -0.85 77,608 34,538 -14,224
Mar16 151125 206.70 207.70 203.95 204.90 -2.00 40,133 115,417 +10,006
May16 151125 207.10 207.35 205.00 205.50 -2.05 1,969 16,705 +544
Jul16 151125 208.25 208.25 205.95 206.15 -1.95 440 11,972 +16
Sep16 151125 208.35 209.35 206.05 206.70 -1.95 134 2,105 -17
Total Volume and Open Interest 121,709 190,587 -3,864
E-mini DJIA Index(CBOT)
Dec15 151125 17764 17833 17743 17802 +37 89,886 98,513 +232
Mar16 151125 17683 17752 17675 17727 +39 376 3,678 +260
Jun16 151125 17645 17645 17645 17645 +39 0 17 +0
Sep16 151125 17548 17548 17548 17548 +39 0 56 +0
Total Volume and Open Interest 90,262 102,264 +492
S & P 500(CME)
Dec15 151125 2084.60 2092.10 2082.90 2088.10 +3.40 1,807 95,606 +451
Mar16 151125 2079.50 2083.60 2076.60 2081.00 +3.40 88 4,136 +65
Jun16 151125 2074.20 2076.70 2069.70 2074.20 +3.50 3 3,453 +0
Sep16 151125 2068.40 2070.90 2063.90 2068.40 +3.50 0 1 +0
Total Volume and Open Interest 1,898 103,196 +516
S & P 500 E-Mini(Globex)
Dec15 151125 2084.00 2092.50 2082.25 2088.00 +3.25 976,103 2,759,407 +7,853
Mar16 151125 2078.25 2085.25 2075.50 2081.00 +3.50 8,559 108,560 +5,520
Jun16 151125 2072.00 2078.25 2069.25 2074.25 +3.50 82 6,834 +47
Sep16 151125 2068.50 2068.50 2068.40 2068.50 +3.50 10 44 +10
Total Volume and Open Interest 984,754 2,874,851 +13,430
NASDAQ 100 E-Mini(Globex)
Dec15 151125 4665.00 4684.50 4659.50 4677.30 +11.30 163,322 330,480 -3,361
Mar16 151125 4670.50 4679.80 4656.30 4673.50 +11.70 266 5,265 -48
Jun16 151125 4663.00 4667.30 4663.00 4667.30 +11.80 0 228 +0
Total Volume and Open Interest 163,588 336,050 -3,409
S&P Midcap 400(CME) e-Mini
Dec15 151125 1456.90 1465.10 1455.00 1464.70 +7.30 12,532 86,143 -7
Mar16 151125 1457.70 1459.70 1457.70 1459.70 +7.30 0 27 +0
Jun16 151125 1451.60 1451.60 1451.60 1451.60 +7.30      
Total Volume and Open Interest 12,532 86,182 -7
Volatility Index(CBOE)
Nov15 151117 18.15 19.80 17.54 18.95 +0.87 104,559 91,679 -12,880
Dec15 151125 17.40 17.62 16.75 16.77 -0.66 58,668 154,580 -3,300
Jan16 151125 18.30 18.45 17.75 17.78 -0.55 25,922 46,416 +7,202
Feb16 151125 18.90 19.05 18.51 18.53 -0.40 9,159 25,178 -174
Total Volume and Open Interest 107,226 271,610 +3,756
Russell 2000(ICE)
Dec15 151125 1186.60 1197.90 1185.50 1196.90 +10.00 70,582 377,277 +365
Mar16 151125 1183.00 1191.90 1181.30 1191.90 +10.00 4,090 17,020 +3,971
Jun16 151125 1188.20 1188.20 1188.20 1188.20 +10.00      
Total Volume and Open Interest 74,672 394,298 +4,336
Nikkei 225(CME)
Dec15 151125 19910 19955 19805 19945 +35 5,861 54,905 -96
Mar16 151125 19930 20000 19860 19995 +35 61 183 +19
Total Volume and Open Interest 5,922 55,089 -77
Nikkei 225(SGX)
Dec15 151125 19965 19980 19770 19850 -115 23,878 254,829 +214
Mar16 151125 19895 19895 19755 19820 -120 19 2,664 +14
Jun16 151125 19710 19710 19710 19710 -115 0 205 +0
Total Volume and Open Interest 23,897 267,028 +228
CAC 40(EURONEXT)
Dec15 151125 4833.5 4911.0 4818.0 4891.5 +74.0 73,121 272,889 +5,632
Jan16 151125 4827.0 4901.0 4821.0 4887.5 +74.0 272 305 +252
Feb16 151125 4881.0 4881.0 4881.0 4881.0 +74.0      
Total Volume and Open Interest 73,403 273,604 +5,894
Hang Seng Index(HKFE)
Nov15 151125 22511 22633 22301 22494 -30 114,892 84,937 -4,045
Dec15 151125 22450 22650 22320 22513 -27 12,951 20,621 +5,408
Total Volume and Open Interest 127,949 109,271 +1,388
DAX(EUREX)
Dec15 151125 10977.5 11189.0 10920.0 11164.5 +245.5 69,543 140,134 +901
Mar16 151125 10965.0 11193.5 10934.0 11172.5 +245.5 1,015 24,079 -231
Jun16 151125 11102.0 11219.5 11102.0 11200.0 +244.5 12 2,078 +0
Total Volume and Open Interest 70,570 166,291 +670
FT-SE 100(EURONEXT)
Dec15 151125 6288.00 6347.50 6287.50 6335.00 +59.00 78,590 580,426 +9,038
Mar16 151125 6263.50 6291.00 6263.50 6288.00 +59.50 3,582 10,865 +2,587
Jun16 151125 6238.00 6238.00 6238.00 6238.00 +58.00 0 1,759 +0
Total Volume and Open Interest 82,172 593,050 +11,625
SPI 200(SFE)
Dec15 151125 5228.0 5255.0 5188.0 5205.0 -25.0 28,257 265,956 -8,047
Mar16 151125 5150.0 5160.0 5149.0 5150.0 -25.0 30 5,042 +8
Jun16 151125 5140.0 5140.0 5140.0 5140.0 -25.0 0 1,178 +0
Total Volume and Open Interest 28,289 273,252 -8,039
FTSE MIB(ISE)
Dec15 151125 22040.00 22415.00 21945.00 22344.00 +390.00 31,160 70,203 +3,087
Mar16 151125 22055.00 22425.00 22020.00 22361.00 +387.00 82 1,291 +35
Jun16 151125 21942.00 21942.00 21942.00 21942.00 +387.00      
Total Volume and Open Interest 31,242 71,494 +3,122
KOSPI 200(KFE)
Dec15 151125 247.50 247.65 247.35 247.35 -0.25 92,502 111,034 +518
Mar16 151125 245.35 245.35 245.30 245.30 -0.20 618 4,184 +62
Jun16 151125 245.95 246.15 245.95 246.15 +0.55 1 662 +12
Total Volume and Open Interest 93,122 117,226 +601
GSCI(CME)
Dec15 151125 339.30 344.30 338.80 343.65 -0.20 42 13,385 -20
Jan16 151125 347.60 347.60 344.10 347.60 -0.25 30 55 +30
Feb16 151125 351.60 351.60 351.60 351.60 -0.25      
Total Volume and Open Interest 72 13,440 +10
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!!!