Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue December 01, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan16 151201 881.00 891.75 880.00 889.25 +8.25 62,645 282,226 +839
Mar16 151201 883.00 894.00 881.75 891.50 +8.25 22,277 157,701 +2,814
May16 151201 889.50 899.75 888.00 897.50 +8.00 7,683 87,918 -294
Jul16 151201 895.25 905.75 893.75 903.50 +8.25 5,618 80,703 +812
Aug16 151201 898.00 906.25 895.25 905.00 +8.00 267 10,929 -24
Sep16 151201 895.25 905.00 895.25 904.00 +8.00 103 2,694 +0
Nov16 151201 898.50 908.50 897.00 907.00 +8.00 1,604 69,878 +176
Jan17 151201 905.00 912.00 905.00 912.00 +7.50 31 795 +5
Mar17 151201 911.00 915.50 911.00 915.50 +7.00 37 515 +8
May17 151201 916.50 920.00 916.50 919.25 +7.00 15 444 -12
Jul17 151201 924.50 924.50 924.50 924.50 +6.75 1 862 +1
Aug17 151201 921.50 921.50 921.50 921.50 +6.50 1 42 +0
Sep17 151201 915.50 915.50 915.50 915.50 +6.50 0 22 +0
Nov17 151201 910.00 915.25 910.00 915.25 +6.50 5 1,000 +5
Total Volume and Open Interest 100,287 695,738 +4,330
Soybean Meal(CBOT)
Dec15 151201 283.90 290.40 283.90 285.70 +1.10 15,889 9,783 -4,585
Jan16 151201 285.30 291.60 284.10 286.40 +1.10 29,033 130,954 +472
Mar16 151201 287.20 293.40 286.70 288.60 +1.10 10,734 98,456 -249
May16 151201 289.00 295.20 288.50 290.80 +1.00 4,212 62,459 +446
Jul16 151201 291.20 297.00 290.70 292.70 +0.90 3,183 48,135 +402
Aug16 151201 292.20 297.30 292.20 293.60 +1.00 769 13,834 +147
Sep16 151201 293.90 298.50 292.40 294.30 +0.80 348 11,753 +125
Oct16 151201 293.20 298.00 293.20 294.30 +0.80 167 9,980 -48
Dec16 151201 294.40 299.20 293.90 295.20 +0.50 710 28,386 -126
Jan17 151201 295.70 299.70 295.70 296.40 +0.50 109 1,742 +9
Total Volume and Open Interest 65,245 418,610 -3,383
Soybean Oil(CBOT)
Dec15 151201 29.36 29.84 28.95 29.78 +0.68 31,136 7,498 -7,212
Jan16 151201 29.72 30.18 29.21 30.08 +0.66 54,406 152,305 +3,033
Mar16 151201 29.95 30.44 29.46 30.34 +0.67 14,603 108,014 +4,139
May16 151201 30.04 30.61 29.65 30.51 +0.66 4,730 67,681 -272
Jul16 151201 30.24 30.75 29.80 30.69 +0.67 2,544 52,788 +387
Aug16 151201 30.34 30.76 30.04 30.73 +0.66 296 9,051 +20
Sep16 151201 30.31 30.77 29.97 30.77 +0.65 392 6,660 +137
Oct16 151201 30.09 30.75 30.08 30.75 +0.64 233 7,317 +19
Dec16 151201 30.35 30.90 29.92 30.82 +0.65 629 26,265 +6
Jan17 151201 30.34 31.06 30.20 31.06 +0.65 96 1,486 +44
Total Volume and Open Interest 109,310 441,660 +376
Canola(WCE)
Jan16 151201 465.1 471.7 463.8 471.3 +5.1 8,498 83,846 -2,109
Mar16 151201 473.1 480.4 472.5 480.1 +6.1 6,644 57,880 +2,056
May16 151201 481.2 486.2 479.4 485.9 +6.1 1,132 9,526 +438
Jul16 151201 485.7 490.3 484.0 490.0 +5.5 774 13,144 -125
Nov16 151201 476.7 479.0 474.4 478.5 +2.8 370 9,238 +78
Total Volume and Open Interest 17,428 173,799 +348
Corn(CBOT)
Dec15 151201 365.25 368.75 364.50 367.00 +2.00 73,101 33,153 -30,386
Mar16 151201 372.25 375.50 371.00 373.75 +1.50 147,191 718,022 +35,574
May16 151201 378.00 381.00 376.50 379.25 +1.25 20,808 177,145 +1,909
Jul16 151201 383.75 386.25 382.00 384.50 +0.75 14,492 168,650 +1,318
Sep16 151201 387.50 389.50 385.75 388.25 +1.00 3,455 67,224 +657
Dec16 151201 395.00 397.25 393.25 395.75 +1.00 7,672 123,134 +388
Mar17 151201 405.25 405.75 402.75 405.50 +1.50 282 6,507 +59
May17 151201 412.00 412.00 409.25 411.75 +1.75 126 1,684 -17
Jul17 151201 414.75 417.00 414.75 416.75 +1.50 23 2,073 +1
Sep17 151201 410.00 410.75 410.00 410.75 +1.25 0 1,010 +0
Total Volume and Open Interest 267,195 1,302,008 +9,532
Wheat(CBOT)
Dec15 151201 460.00 464.00 456.50 456.50 -3.50 22,654 5,896 -8,233
Mar16 151201 474.00 480.25 470.75 471.50 -4.00 57,868 224,646 +10,258
May16 151201 483.00 488.00 478.75 479.25 -4.75 8,199 50,603 +408
Jul16 151201 492.25 495.25 486.00 486.75 -6.00 7,254 64,107 +1,058
Sep16 151201 504.25 505.50 497.25 497.75 -6.50 1,341 8,877 -23
Dec16 151201 518.75 520.50 511.50 512.25 -7.75 1,348 16,711 +329
Total Volume and Open Interest 98,738 372,701 +3,794
Wheat(KCBT)
Dec15 151201 457.00 462.25 451.50 451.50 -5.50 7,033 1,704 -3,891
Mar16 151201 471.75 476.25 468.50 469.00 -3.75 14,069 114,634 +932
May16 151201 483.00 486.75 479.75 480.00 -3.75 2,608 18,914 -363
Jul16 151201 494.50 498.00 490.75 491.00 -4.25 1,184 38,802 +45
Sep16 151201 509.00 511.25 504.25 505.00 -4.25 256 5,791 +21
Dec16 151201 528.50 530.25 523.75 524.00 -4.75 244 9,751 +39
Total Volume and Open Interest 25,456 190,189 -3,194
Wheat(MGE)
Dec15 151201 526.75 529.50 524.75 526.25 +3.00 1,862 1,939 -1,169
Mar16 151201 507.00 511.75 506.50 507.50 -0.25 3,794 36,641 +623
May16 151201 514.75 518.25 513.25 514.50 -0.50 830 11,626 +117
Jul16 151201 525.00 526.75 522.50 523.25 -0.50 372 8,367 +25
Sep16 151201 534.75 535.75 532.50 533.50 unch 238 4,616 +40
Total Volume and Open Interest 7,284 66,347 -348
Oats(CBOT)
Dec15 151201 250.00 259.00 250.00 257.50 +8.75 101 628 -70
Mar16 151201 233.75 239.50 233.00 236.75 +4.25 308 7,388 +2
May16 151201 232.50 234.50 232.25 232.75 +3.50 10 754 +2
Jul16 151201 230.00 232.25 230.00 232.25 +1.75 0 240 +0
Total Volume and Open Interest 419 9,023 -66
Rough Rice(CBOT)
Jan16 151201 11.95 11.95 11.65 11.72 -0.19 290 8,598 +10
Mar16 151201 12.14 12.15 11.94 11.98 -0.19 175 2,183 +63
May16 151201 12.38 12.38 12.27 12.27 -0.19 148 1,069 +54
Jul16 151201 12.56 12.56 12.52 12.52 -0.20 113 596 +58
Total Volume and Open Interest 729 12,544 +186
Live Cattle(CME)
Dec15 151201 129.450 132.435 128.800 132.100 +2.050 5,074 45,900 -1,736
Feb16 151201 131.825 135.000 131.185 134.630 +2.280 9,645 116,871 +545
Apr16 151201 131.800 134.575 130.950 134.285 +1.835 4,489 60,895 +470
Jun16 151201 123.150 126.000 122.250 125.600 +1.815 2,572 35,753 +145
Aug16 151201 121.035 123.300 119.830 123.035 +1.455 660 9,246 +97
Oct16 151201 122.680 124.830 121.550 124.680 +1.580 212 5,243 +24
Total Volume and Open Interest 22,703 279,592 -447
Feeder Cattle(CME)
Jan16 151201 162.500 165.950 158.750 164.400 +1.650 1,856 17,013 -253
Mar16 151201 159.950 163.880 156.850 162.235 +1.800 1,016 7,762 +237
Apr16 151201 161.250 164.650 158.035 163.630 +1.680 281 3,467 +32
May16 151201 161.700 164.900 158.630 164.150 +1.665 235 3,114 +46
Aug16 151201 163.250 166.580 161.185 166.380 +2.330 89 2,109 -11
Sep16 151201 162.000 164.880 160.130 164.285 +2.285 9 131 +5
Oct16 151201 159.600 162.185 158.380 162.185 +2.185 2 104 +0
Total Volume and Open Interest 3,491 33,772 +59
Lean Hogs(CME)
Dec15 151201 58.650 60.100 57.580 59.950 +1.520 2,527 31,194 -633
Feb16 151201 57.050 59.800 55.785 59.785 +2.985 6,014 89,829 -230
Apr16 151201 61.750 64.475 60.150 64.135 +2.650 2,008 41,089 +80
May16 151201 69.500 71.450 67.680 71.330 +2.330 1 707 +0
Jun16 151201 73.330 75.700 71.385 75.580 +2.350 759 19,284 +138
Jul16 151201 74.080 76.285 71.900 76.150 +2.300 222 8,952 +16
Aug16 151201 74.000 76.480 71.580 76.430 +2.950 76 3,006 +17
Oct16 151201 64.400 66.580 62.680 66.535 +2.135 14 3,283 -4
Total Volume and Open Interest 11,638 200,614 -605
Class III Milk(CME)
Nov15 151201 15.28 15.30 15.28 15.29 unch 0 4,207 +0
Dec15 151201 14.62 14.67 14.55 14.63 +0.01 0 4,945 +0
Jan16 151201 14.40 14.44 14.33 14.38 -0.02 0 3,401 +0
Feb16 151201 14.71 14.74 14.63 14.69 unch 0 2,714 +0
Mar16 151201 15.10 15.15 14.99 15.04 -0.02 0 2,513 +0
Apr16 151201 15.33 15.38 15.25 15.30 +0.02 0 2,044 +0
May16 151201 15.60 15.61 15.58 15.61 +0.06 0 1,751 +0
Jun16 151201 15.87 15.89 15.87 15.87 +0.02 0 1,595 +0
Jul16 151201 16.17 16.20 16.17 16.17 unch 0 1,337 +0
Aug16 151201 16.41 16.43 16.41 16.42 +0.02 0 1,239 +0
Sep16 151201 16.57 16.59 16.57 16.57 unch 0 1,248 +0
Oct16 151201 16.45 16.54 16.45 16.54 +0.09 0 1,172 +0
Nov16 151201 16.35 16.35 16.33 16.35 +0.05 0 1,046 +0
Total Volume and Open Interest 0 30,400 +0
Cocoa(ICE)
Dec15 151201 3327 3350 3318 3328 +1 1 247 -1
Mar16 151201 3344 3359 3312 3337 -2 6,357 124,914 +445
May16 151201 3348 3356 3311 3335 -1 2,022 42,884 +313
Jul16 151201 3337 3346 3303 3326 unch 1,077 21,361 +196
Sep16 151201 3325 3334 3292 3315 +1 813 15,380 +241
Dec16 151201 3297 3305 3276 3287 +2 544 10,602 -56
Mar17 151201 3283 3283 3257 3267 +4 71 19,473 +35
Total Volume and Open Interest 10,886 241,639 +1,172
Coffee "C"(ICE)
Dec15 151201 116.30 117.15 115.75 117.15 +0.25 27 472 -88
Mar16 151201 120.00 120.10 117.80 119.90 +0.25 9,201 97,172 -1,145
May16 151201 122.00 122.25 119.95 122.05 +0.25 1,267 30,854 +249
Jul16 151201 124.30 124.35 122.00 124.15 +0.25 710 15,975 -117
Sep16 151201 126.15 126.20 123.95 126.00 +0.25 389 8,863 +113
Dec16 151201 128.85 129.05 126.75 128.80 +0.20 94 11,381 -3
Total Volume and Open Interest 11,706 170,711 -996
Orange Juice(ICE)
Jan16 151201 141.50 142.20 139.25 140.45 -1.30 1,542 10,457 -105
Mar16 151201 141.50 141.50 139.00 140.40 -1.35 907 3,743 +593
May16 151201 141.25 141.25 139.00 140.15 -1.30 3 1,162 -1
Jul16 151201 139.95 139.95 139.95 139.95 -1.30 25 342 +1
Sep16 151201 140.05 140.05 140.05 140.05 -1.30 0 47 +0
Nov16 151201 140.05 140.05 140.05 140.05 -1.30      
Total Volume and Open Interest 2,477 15,752 +488
Sugar #11(ICE)
Mar16 151201 14.85 15.49 14.75 15.44 +0.51 25,558 423,457 -1,462
May16 151201 14.37 14.99 14.29 14.96 +0.50 7,043 165,090 +118
Jul16 151201 14.10 14.69 14.01 14.65 +0.49 2,984 114,440 +244
Oct16 151201 14.09 14.69 14.02 14.65 +0.49 1,557 74,979 +123
Mar17 151201 14.45 15.06 14.40 15.01 +0.49 1,075 41,150 +27
May17 151201 14.32 14.82 14.23 14.78 +0.46 197 8,458 +53
Jul17 151201 14.09 14.57 14.02 14.51 +0.41 123 8,665 +58
Oct17 151201 14.01 14.48 14.00 14.43 +0.37 20 8,990 +5
Total Volume and Open Interest 38,575 852,370 -829
London Cocoa(LCE)
Dec15 151201 2257 2260 2238 2251 -10 4,806 55,691 -3,027
Mar16 151201 2275 2287 2262 2279 -2 9,851 87,039 -1,280
May16 151201 2272 2280 2256 2272 -2 2,592 33,003 +327
Jul16 151201 2268 2276 2252 2267 -2 1,359 35,011 +120
Sep16 151201 2260 2269 2245 2260 -2 476 32,249 -32
Dec16 151201 2235 2240 2226 2231 -1 231 18,413 +53
Mar17 151201 2213 2213 2205 2205 unch 86 27,766 +1
Total Volume and Open Interest 19,401 289,743 -3,838
London Sugar(LCE)
Mar16 151201 402.20 414.60 399.00 414.00 +11.00 3,072 40,562 +1,404
May16 151201 401.80 414.60 399.70 414.10 +10.00 1,485 17,178 +477
Aug16 151201 401.50 413.50 398.90 413.00 +10.00 248 9,542 +29
Oct16 151201 400.40 412.30 399.60 412.20 +10.00 123 4,978 +51
Dec16 151201 401.80 413.40 400.10 413.40 +9.90 15 1,835 +3
Total Volume and Open Interest 4,972 75,625 +1,964
Cotton(ICE)
Dec15 151201 60.04 62.21 60.04 62.20 +0.90 4 53 -16
Mar16 151201 62.74 63.62 62.73 63.54 +0.90 15,687 134,544 +4,828
May16 151201 63.66 64.28 63.57 64.21 +0.78 1,711 24,537 +429
Jul16 151201 64.18 64.74 64.10 64.65 +0.67 823 9,596 +197
Oct16 151201 64.15 64.15 64.15 64.15 +0.52 0 3 +0
Dec16 151201 64.50 64.80 64.39 64.80 +0.46 537 8,454 +91
Total Volume and Open Interest 18,763 177,693 +5,529
Lumber(CME)
Jan16 151201 246.8 248.1 241.5 241.7 -4.1 198 3,072 -18
Mar16 151201 246.8 247.8 241.8 242.2 -4.8 215 844 -10
May16 151201 249.6 251.3 245.8 246.9 -5.3 68 106 +63
Jul16 151201 252.1 258.0 252.1 253.7 -5.0 0 11 +0
Total Volume and Open Interest 481 4,037 +35
Crude Oil(NYM)
Jan16 151201 41.73 42.23 41.17 41.85 +0.20 316,475 559,391 -1,832
Feb16 151201 43.00 43.49 42.48 43.13 +0.17 45,492 146,528 +3,856
Mar16 151201 43.93 44.41 43.40 44.08 +0.15 26,792 178,440 +1,263
Apr16 151201 44.75 45.19 44.24 44.89 +0.12 9,314 64,309 +353
May16 151201 45.60 45.82 44.95 45.58 +0.09 7,302 57,838 -50
Jun16 151201 45.99 46.40 45.46 46.11 +0.06 12,785 108,866 -641
Jul16 151201 46.44 46.89 45.95 46.56 +0.05 4,544 33,726 +285
Aug16 151201 46.92 47.03 46.40 46.95 +0.03 1,520 27,266 -86
Sep16 151201 47.31 47.35 46.78 47.33 +0.02 2,776 56,975 -240
Oct16 151201 47.76 47.76 47.15 47.72 +0.01 559 27,344 -123
Nov16 151201 47.60 48.15 47.60 48.13 unch 444 21,567 -27
Dec16 151201 48.49 48.90 47.91 48.54 unch 8,900 153,050 +1,079
Jan17 151201 48.81 48.81 48.81 48.81 -0.01 108 19,690 +32
Feb17 151201 48.87 49.07 48.75 49.07 -0.01 48 9,823 -14
Mar17 151201 48.90 49.34 48.90 49.34 -0.01 127 9,500 -25
Apr17 151201 49.59 49.59 49.59 49.59 -0.02 118 6,125 -26
Total Volume and Open Interest 443,142 1,646,312 +3,412
e-miNY Crude Oil(NYM)
Jan16 151201 41.700 42.225 41.175 41.850 +0.200 5,685 3,292 +200
Feb16 151201 43.000 43.300 42.475 43.125 +0.175 214 1,172 -51
Mar16 151201 44.200 44.225 43.425 44.075 +0.150 83 141 -13
Apr16 151201 44.600 44.900 44.225 44.900 +0.125 34 137 -2
May16 151201 45.575 45.575 45.575 45.575 +0.075 20 107 +4
Jun16 151201 46.400 46.600 46.100 46.100 +0.050 0 42 +0
Jul16 151201 46.550 46.550 46.550 46.550 +0.050 0 9 +0
Aug16 151201 46.950 46.950 46.950 46.950 +0.025 0 3 +0
Sep16 151201 47.325 47.325 47.325 47.325 +0.025 0 5 +0
Oct16 151201 47.725 47.725 47.725 47.725 +0.025 0 2 +0
Total Volume and Open Interest 6,036 5,107 +138
NY Harbor ULSD(NYM)
Jan16 151201 136.13 138.98 135.16 136.90 +1.48 36,724 106,492 +695
Feb16 151201 138.38 141.39 137.59 139.59 +1.82 10,025 56,140 -165
Mar16 151201 140.91 143.15 139.44 141.49 +1.90 5,607 45,545 +527
Apr16 151201 141.99 144.08 140.44 142.58 +2.06 2,947 29,552 +290
May16 151201 142.89 145.72 142.35 144.47 +2.32 2,289 17,102 -213
Jun16 151201 145.57 147.41 143.92 146.33 +2.49 2,378 30,611 -30
Jul16 151201 147.62 149.14 145.90 148.18 +2.62 454 7,837 +4
Aug16 151201 148.14 150.32 147.62 150.01 +2.72 299 6,550 +23
Sep16 151201 150.76 152.13 149.65 151.93 +2.82 230 6,405 +50
Oct16 151201 152.94 154.80 151.60 153.94 +2.84 165 4,164 +28
Nov16 151201 155.12 155.71 155.10 155.71 +2.80 172 3,646 -5
Dec16 151201 156.29 158.24 154.67 157.42 +2.78 588 28,314 +191
Jan17 151201 158.15 159.19 158.15 159.19 +2.79 14 2,289 +6
Feb17 151201 160.09 160.09 160.09 160.09 +2.81 4 746 +0
Total Volume and Open Interest 73,999 356,867 -3,776
RBOB Gasoline(NYM)
Jan16 151201 131.58 138.67 131.21 136.30 +5.61 45,838 137,924 +1,042
Feb16 151201 131.95 138.60 131.86 136.47 +5.35 17,976 53,077 +4,644
Mar16 151201 135.17 140.79 135.16 138.85 +5.04 8,063 38,691 +581
Apr16 151201 157.49 162.17 157.49 160.30 +4.75 3,834 30,064 -99
May16 151201 157.79 163.34 157.79 161.74 +4.63 2,262 23,107 +274
Jun16 151201 158.34 162.85 158.34 161.44 +4.46 1,866 21,610 +178
Jul16 151201 160.51 161.31 158.47 160.16 +4.26 692 10,675 +14
Aug16 151201 158.31 159.23 156.01 158.16 +4.08 448 9,576 +47
Sep16 151201 153.99 156.41 153.99 155.44 +3.98 959 9,642 -227
Oct16 151201 139.94 142.82 139.54 141.51 +3.93 120 6,680 -8
Total Volume and Open Interest 96,090 367,753 +1,462
e-miNY RBOB Gasoline(NYM)
Jan16 151201 136.30 136.30 136.30 136.30 +5.60      
Feb16 151201 136.50 136.50 136.47 136.50 +5.40      
Mar16 151201 138.90 138.90 138.85 138.90 +5.10      
Apr16 151201 160.30 160.30 160.30 160.30 +4.70      
Total Volume and Open Interest      
Natural Gas(NYM)
Jan16 151201 2.230 2.259 2.193 2.231 -0.004 68,463 363,991 +1,347
Feb16 151201 2.295 2.310 2.247 2.285 -0.005 11,954 89,632 +2,102
Mar16 151201 2.304 2.338 2.280 2.314 -0.005 13,370 154,263 +1,173
Apr16 151201 2.340 2.364 2.320 2.353 +0.007 9,801 115,471 +699
May16 151201 2.379 2.404 2.367 2.399 +0.008 3,293 49,582 -5
Jun16 151201 2.450 2.450 2.412 2.445 +0.008 1,755 29,474 +146
Jul16 151201 2.498 2.498 2.458 2.491 +0.007 2,440 22,982 +88
Aug16 151201 2.494 2.506 2.475 2.506 +0.008 341 19,405 +1
Sep16 151201 2.512 2.513 2.474 2.505 +0.007 535 20,285 -1
Oct16 151201 2.524 2.528 2.496 2.525 +0.007 2,651 33,029 +157
Nov16 151201 2.598 2.606 2.576 2.604 +0.007 213 12,406 +16
Dec16 151201 2.756 2.765 2.738 2.761 +0.005 272 14,030 -44
Jan17 151201 2.877 2.878 2.844 2.869 -0.001 2,274 20,858 +373
Feb17 151201 2.860 2.867 2.840 2.864 -0.001 14 4,083 +11
Mar17 151201 2.820 2.824 2.802 2.821 +0.001 57 9,199 -46
Apr17 151201 2.650 2.659 2.635 2.648 -0.002 15 10,169 +11
Total Volume and Open Interest 117,521 1,004,687 +6,068
Brent Crude Oil(ICE)
Jan16 151201 44.62 45.18 44.03 44.44 -0.17 165,308 403,924 -2,186
Feb16 151201 45.25 45.80 44.64 45.09 -0.15 82,761 339,064 -1,955
Mar16 151201 45.79 46.29 45.15 45.62 -0.15 44,257 302,637 -781
Apr16 151201 46.56 47.05 45.90 46.38 -0.17 18,635 156,375 +1,737
May16 151201 47.31 47.72 46.62 47.12 -0.19 9,624 94,429 +986
Jun16 151201 48.03 48.45 47.31 47.83 -0.20 22,638 160,861 -863
Jul16 151201 48.64 49.08 47.95 48.46 -0.22 3,210 49,308 +589
Aug16 151201 49.16 49.60 48.51 49.02 -0.22 2,422 40,851 +413
Sep16 151201 49.68 50.05 49.03 49.57 -0.19 4,202 45,521 -134
Oct16 151201 50.19 50.24 50.09 50.09 -0.17 930 30,256 +205
Nov16 151201 50.59 50.77 50.59 50.63 -0.15 1,088 24,989 +195
Dec16 151201 51.24 51.69 50.58 51.16 -0.13 12,163 190,354 +707
Jan17 151201 52.11 52.11 51.63 51.63 -0.11 491 23,300 +143
Feb17 151201 52.08 52.08 52.08 52.08 -0.11 608 25,313 +198
Total Volume and Open Interest 374,611 2,181,970 -174
Gas Oil(ICE)
Dec15 151201 407.00 411.50 399.50 402.75 -16.75 35,559 112,395 +4,404
Jan16 151201 413.25 418.50 406.25 409.25 -16.75 49,450 138,479 +3,644
Feb16 151201 420.25 425.25 413.00 416.00 -16.00 14,197 74,816 +1,274
Mar16 151201 425.75 431.00 419.25 422.25 -15.00 12,298 57,294 +1,932
Apr16 151201 433.50 435.75 425.25 428.25 -14.00 8,497 33,418 +309
May16 151201 438.75 441.50 431.25 434.25 -13.25 4,558 30,121 -1,100
Jun16 151201 442.00 447.00 436.25 439.25 -12.75 8,481 45,898 -580
Jul16 151201 448.75 451.50 441.50 444.50 -12.50 679 16,092 -95
Aug16 151201 454.50 457.25 446.75 449.75 -12.25 613 11,560 +6
Sep16 151201 459.00 461.75 451.50 454.50 -12.00 908 17,840 +438
Total Volume and Open Interest 141,784 717,531 +11,021
Ethanol(CBOT)
Dec15 151201 1.531 1.533 1.508 1.519 +0.029 113 217 -18
Jan16 151201 1.498 1.534 1.498 1.512 +0.027 137 2,199 +98
Feb16 151201 1.538 1.538 1.518 1.521 +0.023 3 624 +3
Mar16 151201 1.530 1.536 1.530 1.531 +0.023 0 511 +0
Apr16 151201 1.540 1.545 1.540 1.541 +0.023 0 417 +0
May16 151201 1.537 1.537 1.537 1.537 +0.024 0 158 +0
Jun16 151201 1.528 1.528 1.528 1.528 +0.024 0 215 +0
Jul16 151201 1.526 1.526 1.526 1.526 +0.024 0 54 +0
Total Volume and Open Interest 253 4,611 +83
WTI Crude Oil(ICE)
Jan16 151201 41.75 42.22 41.18 41.85 +0.20 18,393 95,083 +604
Feb16 151201 43.15 43.46 42.50 43.13 +0.17 9,057 40,073 +1,000
Mar16 151201 44.22 44.39 43.42 44.08 +0.15 7,724 53,978 -513
Apr16 151201 45.10 45.16 44.27 44.89 +0.12 2,646 11,197 +187
May16 151201 45.13 45.80 44.98 45.58 +0.09 1,891 10,705 +319
Jun16 151201 46.34 46.42 45.47 46.11 +0.06 1,856 32,797 -139
Jul16 151201 46.13 46.56 46.00 46.56 +0.05 548 3,218 +1
Aug16 151201 46.53 46.95 46.53 46.95 +0.03 98 5,112 -18
Sep16 151201 46.92 47.33 46.79 47.33 +0.02 432 8,951 -305
Oct16 151201 47.72 47.72 47.72 47.72 +0.01 17 3,252 -3
Nov16 151201 48.13 48.13 48.13 48.13 unch 18 7,189 -10
Dec16 151201 48.43 48.78 47.94 48.54 unch 1,150 50,661 +122
Jan17 151201 48.81 48.81 48.81 48.81 -0.01 1 4,540 +0
Feb17 151201 49.07 49.07 49.07 49.07 -0.01 0 1,624 +0
Mar17 151201 49.34 49.34 49.34 49.34 -0.01 30 2,785 -28
Apr17 151201 49.59 49.59 49.59 49.59 -0.02 30 1,417 +0
Total Volume and Open Interest 44,557 385,222 +1,230
US Dollar Index(ICE)
Dec15 151201 100.250 100.255 99.755 99.840 -0.370 14,134 83,501 +830
Mar16 151201 100.360 100.370 99.890 99.955 -0.375 2,546 11,067 +1,326
Jun16 151201 100.335 100.360 100.075 100.075 -0.375 14 566 +125
Total Volume and Open Interest 16,695 95,233 +2,282
Australian Dollar(CME)
Dec15 151201 72.22 73.32 72.21 73.30 +1.02 85,488 150,029 -189
Mar16 151201 71.88 72.97 71.88 72.97 +1.02 948 2,433 +108
Jun16 151201 72.35 72.67 72.35 72.67 +1.00 1 39 +1
Total Volume and Open Interest 86,437 152,508 -80
British Pound(CME)
Dec15 151201 150.61 151.24 150.49 150.81 +0.22 76,602 177,431 +9,443
Mar16 151201 150.56 151.26 150.53 150.84 +0.22 1,820 5,615 +1,145
Jun16 151201 150.96 151.26 150.60 150.86 +0.21 0 305 +0
Total Volume and Open Interest 78,442 183,423 +10,608
Canadian Dollar(CME)
Dec15 151201 74.93 75.14 74.62 74.76 -0.11 38,185 139,728 +2,017
Mar16 151201 74.91 75.12 74.62 74.76 -0.11 516 5,154 +143
Jun16 151201 74.91 75.11 74.77 74.77 -0.11 9 991 +7
Sep16 151201 74.80 75.00 74.80 74.80 -0.12 0 291 +0
Total Volume and Open Interest 38,720 146,296 +2,177
Japanese Yen(CME)
Dec15 151201 81.22 81.55 81.13 81.42 +0.17 86,708 238,267 -4,126
Mar16 151201 81.37 81.76 81.35 81.65 +0.20 573 6,529 +255
Jun16 151201 81.59 81.95 81.59 81.89 +0.20 1 283 +0
Total Volume and Open Interest 87,284 245,222 -3,870
Swiss Franc(CME)
Dec15 151201 97.28 97.57 97.11 97.37 +0.03 21,923 76,312 +2,506
Mar16 151201 97.80 98.13 97.68 97.93 +0.04 133 1,107 +7
Jun16 151201 98.46 98.56 98.41 98.46 +0.04 2 43 +0
Total Volume and Open Interest 22,058 77,480 +2,513
EuroFX(CME)
Dec15 151201 105.72 106.40 105.66 106.34 +0.58 159,550 437,350 +6,002
Mar16 151201 106.02 106.70 105.97 106.64 +0.58 3,573 17,784 +1,598
Jun16 151201 106.42 107.02 106.29 106.96 +0.58 147 1,393 +76
Total Volume and Open Interest 163,314 457,296 +7,719
Mexican Peso(CME)
Dec15 151201 603.25 606.63 602.63 604.25 +1.88 25,164 132,629 -2,644
Jan16 151201 603.13 603.13 603.13 603.13 +1.88      
Total Volume and Open Interest 25,236 187,982 -2,608
Brazilian Real(CME)
Jan16 151201 255.40 258.80 253.85 256.60 +2.40 3,123 17,230 +1,837
Feb16 151201 254.25 255.60 254.25 254.25 +2.05      
Mar16 151201 251.50 253.55 248.90 251.75 +1.95 498 3,793 +123
Apr16 151201 249.30 249.30 249.30 249.30 +1.95      
Total Volume and Open Interest 8,542 43,917 +903
30-Year T-Bonds(CBOT)
Dec15 151201 155~240 157~170 155~020 157~070 +1~260 83,861 72,011 -26,435
Mar16 151201 154~110 156~050 153~210 155~270 +1~270 87,419 445,568 +21,141
Jun16 151201 155~270 155~270 155~270 155~270 +1~270      
Total Volume and Open Interest 171,280 517,579 -5,294
10-Year T-Notes(CBOT)
Dec15 151201 127~025 127~200 126~265 127~165 +0~160 509,241 303,145 -134,533
Mar16 151201 126~160 127~025 126~075 126~305 +0~165 543,475 2,476,675 +158,419
Jun16 151201 125~315 125~315 125~315 125~315 +0~165      
Total Volume and Open Interest 1,052,716 2,779,820 +23,886
5-Year T-Notes(CBOT)
Dec15 151201 119~076 119~186 119~030 119~160 +0~092 376,032 275,432 -176,300
Mar16 151201 118~230 119~024 118~182 119~000 +0~102 402,260 2,250,506 +82,898
Jun16 151201 118~150 118~150 118~150 118~150 +0~102      
Total Volume and Open Interest 778,292 2,525,938 -93,402
2 Year T-Notes(CBOT)
Dec15 151201 109~012 109~036 109~002 109~026 +0~014 194,012 102,631 -61,581
Mar16 151201 108~246 108~280 108~234 108~266 +0~020 202,697 924,657 +45,060
Jun16 151201 108~166 108~166 108~166 108~166 +0~020      
Total Volume and Open Interest 396,709 1,027,288 -16,521
Eurodollars(CME)
Dec15 151201 99.530 99.540 99.522 99.533 +0.003 94,148 1,168,614 -3,188
Mar16 151201 99.365 99.385 99.350 99.375 +0.010 72,887 1,339,010 -7,524
Jun16 151201 99.205 99.235 99.195 99.225 +0.015 55,486 1,183,077 +3,311
Sep16 151201 99.040 99.075 99.025 99.065 +0.020 59,221 1,040,346 +1,041
Dec16 151201 98.880 98.925 98.860 98.910 +0.025 95,045 1,325,310 -7,651
Mar17 151201 98.745 98.800 98.725 98.780 +0.035 47,678 757,173 +6,340
Jun17 151201 98.610 98.665 98.580 98.650 +0.045 67,827 651,831 +4,524
Sep17 151201 98.485 98.545 98.450 98.530 +0.050 52,419 593,934 -3,446
Dec17 151201 98.365 98.435 98.330 98.415 +0.055 73,388 753,497 +6,040
Mar18 151201 98.280 98.345 98.240 98.330 +0.060 45,716 386,939 +3,846
Jun18 151201 98.190 98.260 98.155 98.245 +0.065 50,359 375,934 +543
Sep18 151201 98.115 98.180 98.075 98.165 +0.060 35,211 353,639 +5,272
Dec18 151201 98.035 98.105 98.000 98.085 +0.060 44,637 324,472 +2,513
Mar19 151201 97.975 98.040 97.935 98.025 +0.060 23,027 198,128 +3,038
Jun19 151201 97.910 97.975 97.870 97.960 +0.060 25,148 156,050 +1,839
Sep19 151201 97.840 97.910 97.810 97.895 +0.055 19,895 125,656 +4,595
Dec19 151201 97.775 97.845 97.740 97.825 +0.050 14,596 128,768 +321
Mar20 151201 97.720 97.785 97.685 97.770 +0.055 13,041 75,183 -2,026
Total Volume and Open Interest 9,158,281 1,239,285 -9,979,171
Ultra T-Bond(CBOT)
Dec15 151201 158~25 160~27 158~00 160~15 +2~03 53,169 65,393 -24,171
Mar16 151201 158~27 160~31 158~00 160~18 +2~04 53,368 598,645 +14,845
Jun16 151201 160~18 160~18 160~18 160~18 +2~04      
Total Volume and Open Interest 106,537 664,038 -9,326
30 Day Federal Funds(CBOT)
Dec15 151201 99.780 99.790 99.780 99.785 +0.005 4,355 78,815 -2,257
Jan16 151201 99.690 99.700 99.690 99.695 +0.005 4,309 215,975 -138
Feb16 151201 99.665 99.675 99.660 99.670 +0.005 4,520 118,323 +506
Mar16 151201 99.605 99.620 99.600 99.615 +0.010 670 26,881 +118
Apr16 151201 99.545 99.560 99.535 99.555 +0.010 4,359 71,027 +1,218
May16 151201 99.500 99.525 99.500 99.525 +0.015 2,095 37,501 +853
Total Volume and Open Interest 22,268 842,011 -274
3-Mth Euro-Yen(CME)
Dec15 151201 99.825 99.825 99.825 99.825 unch      
Mar16 151201 99.685 99.685 99.685 99.685 unch      
Jun16 151201 99.800 99.800 99.800 99.800 unch      
Sep16 151201 99.660 99.660 99.660 99.660 unch      
Dec16 151201 99.990 99.990 99.990 99.990 unch      
Mar17 151201 99.955 99.955 99.955 99.955 unch      
Jun17 151201 99.815 99.815 99.815 99.815 unch      
Sep17 151201 99.675 99.675 99.675 99.675 unch      
Dec17 151201 99.535 99.535 99.535 99.535 unch      
Mar18 151201 99.395 99.395 99.395 99.395 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec15 151201 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar16 151201 99.68 99.68 99.68 99.68 unch      
Jun16 151201 99.80 99.80 99.80 99.80 unch      
Sep16 151201 99.66 99.66 99.66 99.66 unch      
Dec16 151201 99.99 99.99 99.99 99.99 unch 0 4 +0
Mar17 151201 99.96 99.96 99.96 99.96 unch      
Jun17 151201 99.82 99.82 99.82 99.82 unch      
Sep17 151201 99.68 99.68 99.68 99.68 unch      
Total Volume and Open Interest 0 8 +0
Japanese Gov't Bonds(SGX)
Dec15 151201 148.49 148.58 148.49 148.55 +0.07 1,073 20,783 +106
Mar16 151201 148.63 148.68 148.63 148.65 +0.04 141 239 +147
Jun16 151201 148.09 148.09 148.09 148.09 +0.04      
Total Volume and Open Interest 1,214 21,022 +253
Euro-Bund(EUREX)
Dec15 151201 158.24 158.61 157.72 158.48 +0.17 499,662 1,236,988 -14,788
Mar16 151201 160.03 160.39 159.45 160.28 +0.17 50,518 188,368 +11,153
Jun16 151201 158.25 158.25 158.25 158.25 -0.06 0 2 +0
Total Volume and Open Interest 550,180 1,425,358 -3,635
Euro-Bobl(EUREX)
Dec15 151201 130.04 130.16 129.94 130.13 +0.10 332,233 1,115,003 -10,545
Mar16 151201 131.61 131.78 131.51 131.74 +0.13 31,620 93,197 +18,995
Jun16 151201 130.13 130.13 130.13 130.13 +0.10      
Total Volume and Open Interest 363,853 1,208,200 +8,450
3-Mth Euribor(EUREX)
Dec15 151201 100.190 100.190 100.190 100.190 +0.010 0 28,825 +0
Mar16 151201 100.235 100.245 100.235 100.245 +0.010 0 5,239 +0
Jun16 151201 100.250 100.275 100.250 100.270 +0.020 63 9,923 +0
Total Volume and Open Interest 590 73,317 +263
Long Gilt(LIFFE)
Dec15 151201 118~14 119~09 118~11 119~07 +0~19 31,513 44,290 -19,284
Mar16 151201 117~16 118~13 117~14 118~11 +0~19 137,609 430,550 +13,065
Total Volume and Open Interest 169,122 474,840 -6,219
3-Mth Short Sterling(LIFFE)
Dec15 151201 99.42 99.43 99.42 99.43 unch 7,799 334,747 -383
Mar16 151201 99.39 99.39 99.37 99.39 unch 15,019 417,660 -3,615
Jun16 151201 99.33 99.34 99.30 99.33 unch 30,963 497,666 -5,310
Sep16 151201 99.24 99.27 99.22 99.26 +0.02 30,635 356,720 -463
Dec16 151201 99.14 99.18 99.11 99.16 +0.02 32,893 425,520 +4,258
Mar17 151201 99.03 99.08 99.00 99.06 +0.02 26,220 328,910 -2,510
Total Volume and Open Interest 244,933 3,529,519 +6,148
3-Mth Euribor(LIFFE)
Dec15 151201 100.180 100.195 100.175 100.190 +0.005 52,028 485,148 -13,141
Mar16 151201 100.235 100.255 100.225 100.245 +0.015 63,290 430,415 +1,011
Jun16 151201 100.255 100.275 100.250 100.270 +0.020 62,684 409,178 -9,196
Total Volume and Open Interest 547,427 3,900,059 -12,456
3-Mth Aus T-Bills(SFE)
Dec15 151201 97.75 97.75 97.73 97.74 -0.02 7,219 148,078 -3,067
Mar16 151201 97.83 97.84 97.80 97.82 -0.01 14,806 208,699 +2,792
Jun16 151201 97.88 97.90 97.85 97.88 -0.01 14,843 207,356 +1,044
Sep16 151201 97.90 97.91 97.87 97.89 -0.01 6,486 130,370 +474
Dec16 151201 97.89 97.91 97.86 97.89 -0.01 5,343 95,652 +442
Mar17 151201 97.87 97.89 97.83 97.86 -0.01 3,811 63,695 +1,100
Jun17 151201 97.83 97.85 97.80 97.82 -0.01 2,761 44,459 -403
Sep17 151201 97.78 97.80 97.75 97.77 -0.01 2,327 38,642 -842
Dec17 151201 97.73 97.73 97.70 97.71 -0.01 490 6,902 +107
Mar18 151201 97.67 97.67 97.65 97.65 -0.01 10 3,316 +0
Total Volume and Open Interest 58,137 952,224 +1,647
10-Year Aus T-Bonds(SFE)
Dec15 151201 97.11 97.15 97.09 97.13 +0.02 62,802 814,078 -754
Mar16 151201 97.06 97.10 97.06 97.09 +0.02      
Total Volume and Open Interest 62,802 814,078 -754
3-Year Aus T-Bonds(SFE)
Dec15 151201 97.89 97.92 97.87 97.89 -0.01 104,730 790,570 -7,484
Mar16 151201 97.87 97.87 97.87 97.87 -0.02      
Total Volume and Open Interest 104,730 790,570 -7,484
Gold(CMX)
Dec15 151201 1064.6 1074.6 1063.4 1063.8 -2.0 52,133 7,849 -16,169
Feb16 151201 1064.6 1074.0 1062.6 1063.5 -1.8 187,114 282,623 +19,222
Apr16 151201 1064.8 1074.6 1063.6 1064.2 -1.8 4,649 35,978 -333
Jun16 151201 1065.4 1075.4 1064.7 1065.1 -1.8 2,055 25,107 +755
Aug16 151201 1074.8 1074.8 1065.6 1066.0 -1.9 188 9,304 +86
Oct16 151201 1069.1 1069.1 1067.1 1067.1 -1.9 53 2,673 +48
Dec16 151201 1076.4 1076.4 1068.3 1068.3 -1.9 255 15,673 -18
Feb17 151201 1069.5 1069.5 1069.5 1069.5 -1.9 4 348 +0
Apr17 151201 1070.9 1070.9 1070.9 1070.9 -1.9 0 684 +0
Jun17 151201 1072.9 1078.8 1072.3 1072.4 -1.9 0 4,674 +0
Aug17 151201 1074.0 1074.0 1074.0 1074.0 -1.9 0 50 +0
Oct17 151201 1075.6 1075.6 1075.6 1075.6 -1.9      
Total Volume and Open Interest 248,257 396,795 +3,685
Silver(CMX)
Dec15 151201 1404.0 1421.5 1404.0 1405.5 +0.5 17,231 4,078 -5,975
Mar16 151201 1406.0 1424.0 1404.0 1408.3 -0.3 53,213 127,955 +4,059
May16 151201 1421.0 1425.0 1410.0 1411.3 -0.4 273 9,281 +196
Jul16 151201 1424.0 1425.0 1413.0 1414.4 -0.6 200 7,591 +96
Sep16 151201 1418.5 1425.5 1417.6 1417.6 -0.9 43 3,272 -2
Dec16 151201 1430.0 1431.0 1422.1 1422.1 -1.2 332 7,345 -87
Mar17 151201 1427.0 1427.0 1427.0 1427.0 -1.3 0 9 +0
Total Volume and Open Interest 71,794 164,564 -1,673
Platinum(NYMEX)
Jan16 151201 831.7 846.5 831.6 835.4 +2.5 12,511 66,197 -509
Apr16 151201 836.9 847.0 832.9 836.1 +2.4 1,038 7,711 +441
Jul16 151201 843.2 848.0 837.6 837.7 +2.5 8 1,893 +4
Oct16 151201 838.9 838.9 838.9 838.9 +2.5 0 15 +0
Total Volume and Open Interest 13,576 75,851 -63
Palladium(NYMEX)
Dec15 151201 543.00 552.20 538.65 538.65 -3.30 2,452 433 -1,626
Mar16 151201 542.00 555.00 538.05 539.20 -4.00 5,709 25,858 +681
Jun16 151201 546.50 546.50 539.70 539.70 -4.20 57 111 +37
Total Volume and Open Interest 8,221 26,427 -908
Copper(CMX)
Dec15 151201 204.40 207.75 204.00 206.65 +2.20 20,906 6,818 -6,208
Mar16 151201 204.75 208.55 204.40 207.15 +2.30 82,244 131,087 +3,489
May16 151201 208.00 209.20 206.35 207.85 +2.35 926 16,923 +132
Jul16 151201 208.40 209.80 207.30 208.45 +2.35 282 11,676 -25
Sep16 151201 209.95 209.95 209.00 209.00 +2.30 49 2,011 -12
Total Volume and Open Interest 106,406 178,428 -2,369
E-mini DJIA Index(CBOT)
Dec15 151201 17758 17879 17752 17862 +148 75,998 99,669 +937
Mar16 151201 17692 17801 17683 17786 +145 137 4,005 +55
Jun16 151201 17704 17704 17704 17704 +145 1 18 +0
Sep16 151201 17607 17607 17607 17607 +145 0 56 +0
Total Volume and Open Interest 76,136 103,748 +992
S & P 500(CME)
Dec15 151201 2086.80 2101.00 2083.70 2099.90 +20.10 1,587 93,579 -630
Mar16 151201 2092.20 2093.70 2082.70 2092.90 +20.20 3 4,330 -1
Jun16 151201 2086.10 2086.90 2086.10 2086.10 +20.20 0 3,453 +0
Sep16 151201 2080.10 2081.10 2080.10 2080.10 +20.00 0 1 +0
Total Volume and Open Interest 1,590 101,363 -631
S & P 500 E-Mini(Globex)
Dec15 151201 2085.50 2101.50 2083.50 2100.00 +20.25 653,387 2,763,546 +2,211
Mar16 151201 2078.25 2094.50 2076.75 2093.00 +20.25 6,682 117,679 +3,251
Jun16 151201 2073.00 2087.25 2070.00 2086.00 +20.00 18 6,833 -3
Sep16 151201 2062.50 2080.10 2062.50 2080.00 +20.00 0 44 +0
Total Volume and Open Interest 660,087 2,888,108 +5,459
NASDAQ 100 E-Mini(Globex)
Dec15 151201 4678.80 4716.80 4676.50 4716.30 +47.50 105,382 332,736 +3,145
Mar16 151201 4679.00 4711.80 4673.00 4711.50 +47.00 190 5,816 +16
Jun16 151201 4687.00 4705.30 4686.30 4705.30 +47.00 0 228 +0
Total Volume and Open Interest 105,572 338,857 +3,161
S&P Midcap 400(CME) e-Mini
Dec15 151201 1465.50 1473.50 1462.50 1472.80 +12.70 11,219 91,148 +497
Mar16 151201 1467.50 1467.50 1467.50 1467.50 +12.60 0 28 +0
Jun16 151201 1459.40 1459.40 1459.40 1459.40 +12.60      
Total Volume and Open Interest 11,219 91,188 +497
Volatility Index(CBOE)
Dec15 151201 17.00 17.03 16.08 16.13 -0.85 35,436 151,341 +944
Jan16 151201 17.80 17.82 17.00 17.13 -0.65 18,958 66,880 +7,948
Feb16 151201 18.45 18.47 17.80 17.88 -0.60 5,172 30,402 +958
Mar16 151201 18.75 18.75 18.15 18.23 -0.55 3,122 17,947 -143
Total Volume and Open Interest 65,511 297,194 +10,914
Russell 2000(ICE)
Dec15 151201 1201.60 1204.50 1193.50 1204.10 +8.20 40,175 377,655 -87
Mar16 151201 1197.40 1199.30 1188.70 1199.30 +8.30 62 17,711 +48
Jun16 151201 1195.60 1195.60 1195.60 1195.60 +8.30      
Total Volume and Open Interest 40,237 395,367 -39
Nikkei 225(CME)
Dec15 151201 19775 20045 19775 20000 +205 8,462 52,739 +113
Mar16 151201 19975 20095 19965 20055 +205 63 288 +3
Total Volume and Open Interest 8,525 53,028 +116
Nikkei 225(SGX)
Dec15 151201 19775 20035 19730 20010 +240 50,519 260,454 -1,230
Mar16 151201 19750 20010 19720 19980 +230 72 3,294 +67
Jun16 151201 19865 19865 19865 19865 +240 0 205 +0
Total Volume and Open Interest 50,591 273,284 +6,386
CAC 40(EURONEXT)
Dec15 151201 4973.0 4979.0 4896.5 4914.0 -42.0 63,171 275,314 -3,243
Jan16 151201 4971.0 4974.0 4902.0 4909.5 -42.0 74 680 +10
Feb16 151201 4903.5 4903.5 4903.5 4903.5 -42.0      
Total Volume and Open Interest 63,298 276,642 -3,183
Hang Seng Index(HKFE)
Dec15 151201 21925 22489 21906 22388 +479 127,536 91,760 +5,190
Jan16 151201 21971 22493 21971 22405 +474      
Total Volume and Open Interest 142,074 104,838  
DAX(EUREX)
Dec15 151201 11415.0 11419.0 11234.0 11266.5 -112.0 63,413 144,180 +784
Mar16 151201 11425.0 11425.0 11245.0 11275.0 -112.0 249 25,417 +103
Jun16 151201 11435.5 11435.5 11280.0 11301.5 -111.5 35 2,073 +2
Total Volume and Open Interest 63,697 171,670 +889
FT-SE 100(EURONEXT)
Dec15 151201 6380.50 6426.00 6366.50 6398.50 +46.00 60,079 563,262 -814
Mar16 151201 6335.00 6366.00 6330.00 6352.00 +46.00 1,655 15,278 +989
Jun16 151201 6285.00 6294.00 6285.00 6294.00 +40.00 0 1,779 +0
Total Volume and Open Interest 61,734 580,319 +175
SPI 200(SFE)
Dec15 151201 5185.0 5290.0 5171.0 5264.0 +78.0 18,676 255,449 -3,851
Mar16 151201 5132.0 5232.0 5132.0 5211.0 +78.0 3 5,055 +0
Jun16 151201 5201.0 5201.0 5201.0 5201.0 +78.0 0 1,188 +0
Total Volume and Open Interest 18,679 262,757 -3,851
FTSE MIB(ISE)
Dec15 151201 22800.00 22850.00 22575.00 22626.00 -72.00 22,056 72,301 +465
Mar16 151201 22830.00 22860.00 22605.00 22648.00 -70.00 40 1,345 +2
Jun16 151201 22229.00 22229.00 22229.00 22229.00 -70.00      
Total Volume and Open Interest 22,096 73,646 +467
KOSPI 200(KFE)
Dec15 151201 248.35 248.50 248.00 248.50 +3.65 78,087 111,778 -365
Mar16 151201 246.05 246.45 245.90 246.45 +3.95 753 6,107 +373
Jun16 151201 245.70 247.00 245.70 247.00 +3.00 0 668 +0
Total Volume and Open Interest 78,840 119,959 +27
GSCI(CME)
Dec15 151201 334.85 338.90 334.35 337.65 +1.70 27 13,292 -4
Jan16 151201 341.50 341.50 338.95 341.50 +1.70 0 155 +0
Feb16 151201 345.50 345.50 345.50 345.50 +1.70      
Total Volume and Open Interest 27 13,447 -4
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!!!