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 December 02, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan16 151202 889.00 894.75 884.50 892.25 +3.00 109,282 275,235 -6,991
Mar16 151202 891.00 897.25 887.00 895.00 +3.50 43,850 158,577 +876
May16 151202 895.00 903.25 893.00 901.25 +3.75 10,765 88,422 +504
Jul16 151202 903.00 909.50 899.25 907.50 +4.00 11,850 81,524 +821
Aug16 151202 907.00 911.00 902.00 909.25 +4.25 457 10,891 -38
Sep16 151202 905.50 909.00 899.50 908.25 +4.25 274 2,698 +4
Nov16 151202 905.50 913.00 902.25 911.50 +4.50 5,184 70,029 +151
Jan17 151202 912.00 916.75 911.00 916.75 +4.75 26 807 +12
Mar17 151202 915.75 920.50 913.50 920.50 +5.00 3 514 -1
May17 151202 918.50 925.00 918.50 924.50 +5.25 1 444 +0
Jul17 151202 923.00 929.75 923.00 929.75 +5.25 2 861 -1
Aug17 151202 927.00 927.00 927.00 927.00 +5.50 0 42 +0
Sep17 151202 921.00 921.00 921.00 921.00 +5.50 0 22 +0
Nov17 151202 915.00 920.75 913.00 919.75 +4.50 0 1,000 +0
Total Volume and Open Interest 181,694 691,075 -4,663
Soybean Meal(CBOT)
Dec15 151202 286.30 287.40 285.10 286.30 +0.60 7,486 7,011 -2,772
Jan16 151202 286.80 288.50 285.30 286.70 +0.30 34,890 130,577 -377
Mar16 151202 288.70 290.60 287.10 288.90 +0.30 17,395 98,091 -365
May16 151202 291.20 292.60 289.20 291.10 +0.30 5,376 62,848 +389
Jul16 151202 292.90 294.50 291.50 293.40 +0.70 4,763 48,729 +594
Aug16 151202 294.80 295.40 293.10 294.40 +0.80 337 13,913 +79
Sep16 151202 294.80 296.10 293.80 295.40 +1.10 753 11,957 +204
Oct16 151202 295.90 295.90 293.80 295.30 +1.00 446 9,924 -56
Dec16 151202 295.90 296.90 294.10 296.40 +1.20 1,794 28,697 +311
Jan17 151202 296.10 297.60 296.10 297.60 +1.20 32 1,746 +4
Total Volume and Open Interest 73,329 416,623 -1,987
Soybean Oil(CBOT)
Dec15 151202 29.79 30.65 29.60 30.27 +0.49 11,532 5,059 -2,439
Jan16 151202 30.10 31.03 29.86 30.57 +0.49 60,697 152,690 +385
Mar16 151202 30.48 31.27 30.12 30.81 +0.47 20,888 108,825 +811
May16 151202 30.44 31.41 30.29 30.96 +0.45 7,138 67,729 +48
Jul16 151202 30.73 31.57 30.47 31.12 +0.43 6,710 53,560 +772
Aug16 151202 30.70 31.55 30.67 31.16 +0.43 332 9,065 +14
Sep16 151202 30.70 31.61 30.70 31.19 +0.42 332 6,657 -3
Oct16 151202 30.66 31.48 30.65 31.17 +0.42 300 7,358 +41
Dec16 151202 30.74 31.63 30.61 31.21 +0.39 1,567 26,176 -89
Jan17 151202 31.38 31.85 31.38 31.44 +0.38 77 1,511 +25
Total Volume and Open Interest 109,696 441,263 -397
Canola(WCE)
Jan16 151202 470.6 477.3 469.3 471.4 +0.1 13,469 80,698 -3,148
Mar16 151202 480.0 485.7 477.4 479.5 -0.6 9,461 63,381 +5,501
May16 151202 484.0 492.9 484.0 486.8 +0.9 1,757 10,282 +756
Jul16 151202 488.5 497.6 488.5 491.7 +1.7 892 13,408 +264
Nov16 151202 477.5 482.9 476.6 476.6 -1.9 437 9,492 +254
Total Volume and Open Interest 26,032 177,430 +3,631
Corn(CBOT)
Dec15 151202 367.00 367.00 363.75 364.00 -3.00 33,639 21,434 -11,719
Mar16 151202 373.50 373.75 370.00 370.25 -3.50 181,745 716,250 -1,772
May16 151202 379.00 379.25 375.50 376.00 -3.25 33,054 179,716 +2,571
Jul16 151202 384.50 384.50 381.25 381.50 -3.00 22,801 170,669 +2,019
Sep16 151202 388.00 388.00 384.75 385.50 -2.75 3,592 67,094 -130
Dec16 151202 395.50 395.50 391.75 393.25 -2.50 8,906 123,745 +611
Mar17 151202 405.00 405.25 401.75 403.00 -2.50 280 6,617 +110
May17 151202 410.50 410.75 408.25 409.00 -2.75 71 1,692 +8
Jul17 151202 416.00 416.25 413.75 414.00 -2.75 69 2,093 +20
Sep17 151202 410.50 410.50 408.75 408.75 -2.00 71 1,038 +28
Total Volume and Open Interest 284,380 1,293,829 -8,179
Wheat(CBOT)
Dec15 151202 458.25 459.00 451.25 452.25 -4.25 9,457 2,704 -3,192
Mar16 151202 471.50 473.50 465.50 467.25 -4.25 100,414 225,305 +659
May16 151202 479.00 480.25 473.25 474.25 -5.00 40,720 49,568 -1,035
Jul16 151202 486.25 487.25 480.50 481.75 -5.00 38,579 59,083 -5,024
Sep16 151202 497.00 497.00 491.50 492.50 -5.25 6,327 8,783 -94
Dec16 151202 512.25 512.25 506.25 507.50 -4.75 4,944 16,758 +47
Total Volume and Open Interest 200,809 364,205 -8,496
Wheat(KCBT)
Dec15 151202 450.00 451.25 446.00 448.25 -3.25 1,281 720 -984
Mar16 151202 468.00 471.25 463.75 466.00 -3.00 22,352 113,769 -865
May16 151202 478.50 481.50 474.75 476.75 -3.25 5,950 20,488 +1,574
Jul16 151202 490.25 492.50 485.75 487.25 -3.75 10,208 40,235 +1,433
Sep16 151202 503.75 503.75 500.00 501.50 -3.50 501 5,793 +2
Dec16 151202 522.00 525.25 520.25 521.50 -2.50 510 9,822 +71
Total Volume and Open Interest 40,830 191,422 +1,233
Wheat(MGE)
Dec15 151202 523.25 529.00 519.75 519.75 -6.50 1,482 731 -1,208
Mar16 151202 507.00 512.00 505.00 508.75 +1.25 6,247 38,155 +1,514
May16 151202 513.25 518.75 511.75 515.75 +1.25 1,428 11,878 +252
Jul16 151202 522.00 527.25 520.75 524.75 +1.50 716 8,395 +28
Sep16 151202 533.75 534.75 531.25 534.75 +1.25 408 4,674 +58
Total Volume and Open Interest 10,531 67,107 +760
Oats(CBOT)
Dec15 151202 261.75 264.25 261.50 264.25 +6.75 63 431 -197
Mar16 151202 236.00 239.50 235.00 235.25 -1.50 338 7,405 +17
May16 151202 232.50 232.50 232.00 232.00 -0.75 43 731 -23
Jul16 151202 232.00 232.25 230.00 232.25 unch 1 241 +1
Total Volume and Open Interest 446 8,822 -201
Rough Rice(CBOT)
Jan16 151202 11.72 11.80 11.39 11.40 -0.32 1,028 8,175 -423
Mar16 151202 11.97 12.04 11.65 11.65 -0.32 911 2,303 +120
May16 151202 11.95 11.95 11.95 11.95 -0.32 458 1,447 +378
Jul16 151202 12.22 12.22 12.22 12.22 -0.31 53 646 +50
Total Volume and Open Interest 2,450 12,669 +125
Live Cattle(CME)
Dec15 151202 131.250 131.550 129.100 129.100 -3.000 12,611 42,942 -2,958
Feb16 151202 134.000 134.300 131.630 131.630 -3.000 19,375 117,647 +776
Apr16 151202 133.825 134.035 131.285 131.485 -2.800 7,170 61,001 +106
Jun16 151202 125.300 125.500 122.750 123.535 -2.065 4,070 36,127 +374
Aug16 151202 122.750 122.750 120.330 120.950 -2.085 1,295 9,498 +252
Oct16 151202 123.950 124.330 121.680 122.580 -2.100 425 5,407 +164
Total Volume and Open Interest 45,305 278,289 -1,303
Feeder Cattle(CME)
Jan16 151202 163.850 164.685 159.900 160.735 -3.665 4,288 17,368 +355
Mar16 151202 161.830 162.300 157.735 158.600 -3.635 2,117 7,946 +184
Apr16 151202 162.880 163.580 159.130 159.900 -3.730 703 3,455 -12
May16 151202 162.800 163.900 159.650 160.285 -3.865 744 3,150 +36
Aug16 151202 165.235 165.735 161.880 162.435 -3.945 412 2,205 +96
Sep16 151202 163.000 163.100 159.785 160.350 -3.935 79 131 +0
Oct16 151202 158.630 158.630 157.750 158.050 -4.135 48 102 -2
Total Volume and Open Interest 8,403 34,437 +665
Lean Hogs(CME)
Dec15 151202 59.700 59.800 58.900 59.350 -0.600 7,226 29,208 -1,986
Feb16 151202 59.830 60.050 58.850 59.150 -0.635 15,072 90,670 +841
Apr16 151202 64.100 64.430 63.200 63.485 -0.650 6,178 41,732 +643
May16 151202 71.430 71.430 70.800 71.180 -0.150 59 717 +10
Jun16 151202 75.350 75.650 74.600 74.930 -0.650 2,299 19,774 +490
Jul16 151202 76.135 76.200 75.300 75.500 -0.650 558 9,076 +124
Aug16 151202 76.150 76.150 75.450 75.900 -0.530 280 3,103 +97
Oct16 151202 66.225 66.475 65.550 66.330 -0.205 106 3,310 +27
Total Volume and Open Interest 31,799 200,862 +248
Class III Milk(CME)
Nov15 151202 15.30 15.30 15.30 15.30 +0.01 60 4,185 -22
Dec15 151202 14.61 14.67 14.56 14.64 +0.01 285 4,881 -64
Jan16 151202 14.38 14.39 14.26 14.36 -0.02 173 3,479 +78
Feb16 151202 14.67 14.67 14.54 14.60 -0.09 97 2,763 +49
Mar16 151202 15.00 15.00 14.94 14.99 -0.05 58 2,547 +34
Apr16 151202 15.30 15.31 15.24 15.29 -0.01 26 2,046 +2
May16 151202 15.55 15.63 15.53 15.59 -0.02 21 1,766 +15
Jun16 151202 15.87 15.93 15.87 15.90 +0.03 17 1,601 +6
Jul16 151202 16.14 16.20 16.14 16.16 -0.01 17 1,342 +5
Aug16 151202 16.42 16.43 16.42 16.42 unch 21 1,240 +1
Sep16 151202 16.57 16.59 16.57 16.58 +0.01 19 1,254 +6
Oct16 151202 16.54 16.54 16.54 16.54 unch 15 1,176 +4
Nov16 151202 16.40 16.40 16.34 16.35 unch 10 1,049 +3
Total Volume and Open Interest 878 30,573 +173
Cocoa(ICE)
Dec15 151202 3338 3338 3301 3312 -16 15 163 -84
Mar16 151202 3338 3344 3311 3333 -4 16,468 127,223 +2,309
May16 151202 3335 3339 3309 3330 -5 5,171 43,542 +658
Jul16 151202 3330 3330 3301 3319 -7 1,854 21,451 +90
Sep16 151202 3314 3315 3289 3307 -8 1,482 15,670 +290
Dec16 151202 3283 3285 3265 3279 -8 500 10,723 +121
Mar17 151202 3262 3264 3244 3259 -8 168 19,572 +99
Total Volume and Open Interest 25,658 245,122 +3,483
Coffee "C"(ICE)
Dec15 151202 116.90 117.80 116.90 117.80 +0.65 38 299 -173
Mar16 151202 120.05 121.05 118.80 120.45 +0.55 23,367 98,790 +1,618
May16 151202 122.40 123.25 121.10 122.65 +0.60 3,901 31,119 +265
Jul16 151202 124.45 125.30 123.30 124.75 +0.60 1,977 15,713 -262
Sep16 151202 126.10 127.15 125.00 126.65 +0.65 1,117 8,813 -50
Dec16 151202 129.00 129.60 128.00 129.45 +0.65 706 11,402 +21
Total Volume and Open Interest 31,352 172,187 +1,476
Orange Juice(ICE)
Jan16 151202 140.75 142.75 139.45 140.50 +0.05 735 10,255 -202
Mar16 151202 142.00 142.00 139.80 140.55 +0.15 228 3,865 +122
May16 151202 141.00 141.00 139.90 140.40 +0.25 8 1,168 +6
Jul16 151202 141.00 141.00 140.00 140.20 +0.25 3 345 +3
Sep16 151202 141.00 141.00 140.30 140.30 +0.25 0 47 +0
Nov16 151202 142.00 142.00 140.30 140.30 +0.25      
Total Volume and Open Interest 974 15,681 -71
Sugar #11(ICE)
Mar16 151202 15.48 15.62 15.06 15.34 -0.10 60,553 428,109 +4,652
May16 151202 14.98 15.11 14.60 14.88 -0.08 25,045 162,152 -2,938
Jul16 151202 14.65 14.77 14.25 14.53 -0.12 11,459 117,180 +2,740
Oct16 151202 14.69 14.76 14.27 14.53 -0.12 4,248 74,552 -427
Mar17 151202 15.01 15.12 14.65 14.89 -0.12 1,950 42,217 +1,067
May17 151202 14.83 14.89 14.40 14.60 -0.18 196 8,503 +45
Jul17 151202 14.57 14.58 14.09 14.26 -0.25 125 8,676 +11
Oct17 151202 14.50 14.54 13.99 14.13 -0.30 51 9,001 +11
Total Volume and Open Interest 103,668 857,540 +5,170
London Cocoa(LCE)
Dec15 151202 2255 2270 2244 2269 +18 17,892 38,499 -17,192
Mar16 151202 2283 2298 2271 2296 +17 14,902 87,260 +221
May16 151202 2275 2290 2264 2289 +17 5,323 32,345 -658
Jul16 151202 2273 2284 2259 2283 +16 3,416 35,564 +553
Sep16 151202 2266 2276 2251 2276 +16 1,931 32,912 +663
Dec16 151202 2234 2245 2221 2245 +14 630 18,666 +253
Mar17 151202 2206 2218 2198 2218 +13 429 28,020 +254
Total Volume and Open Interest 44,523 273,834 -15,909
London Sugar(LCE)
Mar16 151202 415.60 416.40 405.60 412.30 -1.70 3,885 41,387 +825
May16 151202 415.10 416.60 406.50 412.50 -1.60 2,878 17,616 +438
Aug16 151202 414.60 415.20 405.60 411.10 -1.90 442 9,603 +61
Oct16 151202 413.80 413.90 405.20 410.10 -2.10 198 5,093 +115
Dec16 151202 415.00 415.00 406.40 410.80 -2.60 47 1,846 +11
Total Volume and Open Interest 7,462 77,073 +1,448
Cotton(ICE)
Dec15 151202 62.21 62.21 62.01 62.11 -0.09 26 42 -11
Mar16 151202 63.57 63.93 63.25 63.50 -0.04 19,997 134,294 -250
May16 151202 64.27 64.52 63.89 64.24 +0.03 2,480 25,209 +672
Jul16 151202 64.51 64.86 64.36 64.78 +0.13 862 9,853 +257
Oct16 151202 64.08 64.08 64.08 64.08 -0.07 0 3 +0
Dec16 151202 64.57 65.02 64.57 65.01 +0.21 456 8,498 +44
Total Volume and Open Interest 23,844 178,416 +723
Lumber(CME)
Jan16 151202 242.1 244.2 240.6 240.8 -0.9 833 2,931 -141
Mar16 151202 243.5 243.7 240.3 240.9 -1.3 478 1,032 +188
May16 151202 245.0 245.5 244.0 244.0 -2.9 43 140 +34
Jul16 151202 250.0 250.0 250.0 250.0 -3.7 3 12 +1
Total Volume and Open Interest 1,357 4,119 +82
Crude Oil(NYM)
Jan16 151202 41.69 41.97 39.84 39.94 -1.91 369,509 551,240 -8,151
Feb16 151202 42.92 43.25 41.26 41.38 -1.75 87,776 154,898 +8,370
Mar16 151202 43.90 44.23 42.37 42.49 -1.59 48,379 178,107 -333
Apr16 151202 44.81 45.10 43.30 43.42 -1.47 20,087 68,306 +3,997
May16 151202 45.28 45.79 44.16 44.21 -1.37 17,137 58,808 +970
Jun16 151202 45.99 46.35 44.66 44.81 -1.30 24,678 109,681 +815
Jul16 151202 46.39 46.52 45.27 45.30 -1.26 4,404 33,189 -537
Aug16 151202 46.57 46.81 45.73 45.73 -1.22 1,709 27,522 +256
Sep16 151202 46.97 47.04 46.13 46.15 -1.18 3,324 56,482 -493
Oct16 151202 47.23 47.23 46.55 46.57 -1.15 1,316 27,068 -276
Nov16 151202 47.66 47.66 47.00 47.01 -1.12 1,200 21,588 +21
Dec16 151202 48.46 48.78 47.32 47.44 -1.10 21,885 153,696 +646
Jan17 151202 47.80 47.80 47.74 47.74 -1.07 336 19,686 -4
Feb17 151202 48.03 48.03 48.03 48.03 -1.04 145 9,823 +0
Mar17 151202 48.33 48.33 48.33 48.33 -1.01 90 9,500 +0
Apr17 151202 48.61 48.61 48.61 48.61 -0.98 29 6,124 -1
Total Volume and Open Interest 609,547 1,651,513 +5,201
e-miNY Crude Oil(NYM)
Jan16 151202 41.600 41.975 39.850 39.950 -1.900 5,884 3,312 +20
Feb16 151202 42.925 43.200 41.300 41.375 -1.750 392 1,277 +105
Mar16 151202 43.875 43.875 42.500 42.500 -1.575 311 214 +73
Apr16 151202 44.075 44.350 43.425 43.425 -1.475 66 159 +22
May16 151202 44.200 44.200 44.200 44.200 -1.375 14 101 -6
Jun16 151202 44.800 44.800 44.800 44.800 -1.300 0 42 +0
Jul16 151202 45.300 45.300 45.300 45.300 -1.250 0 9 +0
Aug16 151202 45.725 45.725 45.725 45.725 -1.225 0 3 +0
Sep16 151202 46.150 46.150 46.150 46.150 -1.175 0 5 +0
Oct16 151202 46.575 46.575 46.575 46.575 -1.150 0 2 +0
Total Volume and Open Interest 6,667 5,321 +214
NY Harbor ULSD(NYM)
Jan16 151202 136.05 137.41 130.33 130.49 -6.41 70,467 103,034 -3,458
Feb16 151202 138.76 140.21 133.48 133.59 -6.00 26,546 55,516 -624
Mar16 151202 140.74 142.16 135.87 135.97 -5.52 12,230 45,943 +398
Apr16 151202 142.07 143.12 137.36 137.43 -5.15 6,372 29,432 -120
May16 151202 143.93 145.10 139.43 139.50 -4.97 3,980 17,429 +327
Jun16 151202 145.89 147.05 141.35 141.44 -4.89 5,862 30,679 +68
Jul16 151202 147.39 147.39 143.45 143.45 -4.73 1,464 8,063 +226
Aug16 151202 149.24 149.30 145.45 145.46 -4.55 540 6,776 +226
Sep16 151202 151.18 151.18 147.51 147.56 -4.37 539 6,505 +100
Oct16 151202 153.17 153.17 149.65 149.65 -4.29 292 4,197 +33
Nov16 151202 154.34 155.23 151.47 151.47 -4.24 276 3,675 +29
Dec16 151202 157.66 158.24 153.16 153.25 -4.17 1,196 28,382 +68
Jan17 151202 158.25 158.25 155.06 155.06 -4.13 35 2,300 +11
Feb17 151202 156.01 156.01 156.01 156.01 -4.08 13 743 -3
Total Volume and Open Interest 129,874 349,420 -7,447
RBOB Gasoline(NYM)
Jan16 151202 136.11 136.11 129.11 129.31 -6.99 66,652 136,943 -981
Feb16 151202 136.32 136.32 129.84 130.03 -6.44 25,816 54,468 +1,391
Mar16 151202 138.15 138.24 132.45 132.71 -6.14 10,701 39,036 +345
Apr16 151202 158.93 159.53 154.31 154.52 -5.78 6,398 29,924 -140
May16 151202 160.97 161.07 156.03 156.23 -5.51 2,982 23,131 +24
Jun16 151202 160.82 161.21 155.83 156.16 -5.28 3,379 21,743 +133
Jul16 151202 158.88 158.88 154.89 155.09 -5.07 1,759 10,601 -74
Aug16 151202 156.73 157.55 153.23 153.29 -4.87 1,274 9,556 -20
Sep16 151202 154.14 154.99 150.71 150.74 -4.70 1,871 9,756 +114
Oct16 151202 140.00 141.43 137.12 137.27 -4.24 918 6,367 -313
Total Volume and Open Interest 123,332 363,112 -4,641
e-miNY RBOB Gasoline(NYM)
Jan16 151202 132.00 132.00 129.30 129.30 -7.00      
Feb16 151202 130.00 130.03 130.00 130.00 -6.50      
Mar16 151202 132.70 132.71 132.70 132.70 -6.20      
Apr16 151202 154.50 154.52 154.50 154.50 -5.80      
Total Volume and Open Interest      
Natural Gas(NYM)
Jan16 151202 2.221 2.225 2.151 2.165 -0.066 93,354 359,001 -4,990
Feb16 151202 2.269 2.276 2.206 2.220 -0.065 20,925 93,115 +3,483
Mar16 151202 2.300 2.304 2.238 2.252 -0.062 25,427 156,124 +1,861
Apr16 151202 2.333 2.342 2.294 2.306 -0.047 17,710 117,236 +1,765
May16 151202 2.381 2.386 2.342 2.352 -0.047 6,564 49,792 +210
Jun16 151202 2.410 2.424 2.389 2.399 -0.046 2,682 29,394 -80
Jul16 151202 2.471 2.473 2.437 2.448 -0.043 2,189 22,884 -98
Aug16 151202 2.487 2.491 2.453 2.465 -0.041 852 19,505 +100
Sep16 151202 2.488 2.492 2.452 2.465 -0.040 1,116 20,615 +330
Oct16 151202 2.508 2.508 2.473 2.485 -0.040 2,605 33,541 +512
Nov16 151202 2.584 2.585 2.556 2.566 -0.038 382 12,320 -86
Dec16 151202 2.739 2.739 2.717 2.726 -0.035 449 14,040 +10
Jan17 151202 2.840 2.843 2.823 2.834 -0.035 1,824 21,358 +500
Feb17 151202 2.837 2.837 2.825 2.831 -0.033 68 4,024 -59
Mar17 151202 2.788 2.796 2.782 2.791 -0.030 623 9,682 +483
Apr17 151202 2.625 2.634 2.621 2.632 -0.016 411 10,288 +119
Total Volume and Open Interest 177,202 1,008,748 +4,061
Brent Crude Oil(ICE)
Jan16 151202 44.32 44.64 42.43 42.49 -1.95 235,944 389,211 -14,713
Feb16 151202 44.89 45.27 43.10 43.16 -1.93 122,957 346,322 +7,258
Mar16 151202 45.52 45.82 43.73 43.78 -1.84 70,830 299,669 -2,968
Apr16 151202 46.28 46.60 44.57 44.65 -1.73 34,496 158,304 +1,929
May16 151202 47.00 47.34 45.40 45.48 -1.64 27,364 95,825 +1,396
Jun16 151202 47.73 48.06 46.19 46.27 -1.56 43,095 163,806 +2,945
Jul16 151202 48.35 48.71 46.88 46.97 -1.49 9,173 53,045 +3,737
Aug16 151202 48.92 49.24 47.49 47.60 -1.42 4,236 40,850 -1
Sep16 151202 49.44 49.80 48.11 48.19 -1.38 9,235 46,679 +1,158
Oct16 151202 49.78 49.78 48.75 48.75 -1.34 1,619 30,656 +400
Nov16 151202 50.06 50.06 49.32 49.32 -1.31 2,129 25,120 +131
Dec16 151202 51.06 51.41 49.77 49.88 -1.28 29,925 191,611 +1,257
Jan17 151202 50.39 50.39 50.39 50.39 -1.24 959 23,818 +518
Feb17 151202 50.89 50.89 50.89 50.89 -1.19 673 25,521 +208
Total Volume and Open Interest 606,898 2,187,529 +5,559
Gas Oil(ICE)
Dec15 151202 401.75 405.00 383.75 393.00 -9.75 57,477 110,231 -2,164
Jan16 151202 408.25 411.75 391.50 400.50 -8.75 92,963 141,054 +2,575
Feb16 151202 415.50 418.75 399.75 408.00 -8.00 37,038 76,602 +1,786
Mar16 151202 421.75 424.75 407.00 414.75 -7.50 22,318 57,918 +624
Apr16 151202 428.00 430.50 413.50 421.00 -7.25 12,013 32,661 -757
May16 151202 434.25 436.75 420.00 427.50 -6.75 8,813 30,221 +100
Jun16 151202 438.50 441.75 425.75 432.75 -6.50 15,328 45,153 -745
Jul16 151202 444.75 446.25 431.00 438.25 -6.25 2,023 16,455 +363
Aug16 151202 449.25 451.50 436.50 443.50 -6.25 1,336 11,787 +227
Sep16 151202 454.75 456.00 441.50 448.50 -6.00 1,441 17,807 -33
Total Volume and Open Interest 261,715 719,618 +2,087
Ethanol(CBOT)
Dec15 151202 1.517 1.517 1.495 1.495 -0.024 171 194 -23
Jan16 151202 1.504 1.517 1.490 1.494 -0.018 267 2,296 +97
Feb16 151202 1.510 1.512 1.504 1.504 -0.017 54 647 +23
Mar16 151202 1.516 1.516 1.516 1.516 -0.015 42 512 +1
Apr16 151202 1.530 1.530 1.530 1.530 -0.011 0 417 +0
May16 151202 1.530 1.530 1.530 1.530 -0.007 0 158 +0
Jun16 151202 1.521 1.521 1.521 1.521 -0.007 0 215 +0
Jul16 151202 1.519 1.519 1.519 1.519 -0.007 0 54 +0
Total Volume and Open Interest 534 4,709 +98
WTI Crude Oil(ICE)
Jan16 151202 41.62 41.95 39.81 39.94 -1.91 42,103 95,962 +879
Feb16 151202 42.90 43.20 41.24 41.38 -1.75 28,138 41,635 +1,562
Mar16 151202 43.80 44.19 42.39 42.49 -1.59 17,270 54,406 +428
Apr16 151202 44.60 45.03 43.33 43.42 -1.47 5,365 11,467 +270
May16 151202 44.99 45.73 44.14 44.21 -1.37 3,347 10,706 +1
Jun16 151202 45.44 46.31 44.73 44.81 -1.30 4,005 32,994 +197
Jul16 151202 46.04 46.77 45.30 45.30 -1.26 694 3,207 -11
Aug16 151202 47.14 47.14 45.73 45.73 -1.22 183 5,059 -53
Sep16 151202 47.46 47.52 46.15 46.15 -1.18 598 8,931 -20
Oct16 151202 46.57 46.57 46.57 46.57 -1.15 69 3,248 -4
Nov16 151202 47.01 47.01 47.01 47.01 -1.12 16 7,190 +1
Dec16 151202 48.13 48.71 47.39 47.44 -1.10 2,706 51,346 +685
Jan17 151202 47.74 47.74 47.74 47.74 -1.07 2 4,540 +0
Feb17 151202 48.03 48.03 48.03 48.03 -1.04 0 1,624 +0
Mar17 151202 48.33 48.33 48.33 48.33 -1.01 200 2,985 +200
Apr17 151202 48.61 48.61 48.61 48.61 -0.98 0 1,417 +0
Total Volume and Open Interest 107,723 389,677 +4,455
US Dollar Index(ICE)
Dec15 151202 99.870 100.545 99.835 100.020 +0.180 22,096 83,583 +82
Mar16 151202 99.980 100.650 99.960 100.145 +0.190 2,619 11,183 +116
Jun16 151202 100.230 100.620 100.065 100.265 +0.190 76 542 -24
Total Volume and Open Interest 24,796 95,410 +177
Australian Dollar(CME)
Dec15 151202 73.20 73.40 72.89 73.00 -0.30 66,024 152,115 +2,086
Mar16 151202 72.86 73.05 72.56 72.66 -0.31 1,950 3,171 +738
Jun16 151202 72.38 72.60 72.22 72.37 -0.30 0 39 +0
Total Volume and Open Interest 67,974 155,332 +2,824
British Pound(CME)
Dec15 151202 150.75 150.79 148.93 149.37 -1.44 62,853 180,037 +2,606
Mar16 151202 150.76 150.81 148.98 149.40 -1.44 2,259 6,900 +1,285
Jun16 151202 150.65 150.65 149.23 149.43 -1.43 2 307 +2
Total Volume and Open Interest 65,114 187,316 +3,893
Canadian Dollar(CME)
Dec15 151202 74.84 75.13 74.58 74.82 +0.06 40,211 139,067 -661
Mar16 151202 74.84 75.13 74.58 74.82 +0.06 1,138 5,673 +519
Jun16 151202 74.70 75.11 74.67 74.83 +0.06 229 1,206 +215
Sep16 151202 74.86 74.96 74.86 74.86 +0.06 12 303 +12
Total Volume and Open Interest 41,590 146,381 +85
Japanese Yen(CME)
Dec15 151202 81.37 81.43 80.86 81.19 -0.23 92,008 243,168 +4,901
Mar16 151202 81.60 81.67 81.08 81.41 -0.24 4,285 9,672 +3,143
Jun16 151202 81.65 81.65 81.45 81.65 -0.24 1 284 +1
Total Volume and Open Interest 96,294 253,267 +8,045
Swiss Franc(CME)
Dec15 151202 97.47 98.28 97.06 98.18 +0.81 22,341 75,711 -601
Mar16 151202 98.01 98.80 97.62 98.72 +0.79 1,605 2,062 +955
Jun16 151202 99.25 99.26 98.36 99.25 +0.79 0 43 +0
Total Volume and Open Interest 23,948 77,834 +354
EuroFX(CME)
Dec15 151202 106.27 106.34 105.53 106.19 -0.15 179,370 437,116 -234
Mar16 151202 106.57 106.63 105.83 106.49 -0.15 6,683 20,744 +2,960
Jun16 151202 106.85 106.95 106.01 106.82 -0.14 83 1,374 -19
Total Volume and Open Interest 186,175 460,018 +2,722
Mexican Peso(CME)
Dec15 151202 604.50 605.63 601.13 601.75 -2.50 30,980 129,793 -2,836
Jan16 151202 600.63 600.63 600.63 600.63 -2.50      
Total Volume and Open Interest 31,131 185,207 -2,775
Brazilian Real(CME)
Jan16 151202 257.05 259.00 255.70 257.45 +0.85 2,079 17,660 +430
Feb16 151202 255.15 255.15 255.15 255.15 +0.90      
Mar16 151202 253.70 254.05 250.70 252.80 +1.05 205 3,714 -79
Apr16 151202 250.35 250.35 250.35 250.35 +1.05      
Total Volume and Open Interest 2,284 21,782 -22,135
30-Year T-Bonds(CBOT)
Dec15 151202 157~150 157~200 156~240 157~160 +0~090 64,706 31,111 -40,900
Mar16 151202 156~020 156~080 155~110 156~030 +0~080 207,347 482,041 +36,473
Jun16 151202 156~030 156~030 156~030 156~030 +0~080      
Total Volume and Open Interest 272,053 513,152 -4,427
10-Year T-Notes(CBOT)
Dec15 151202 127~175 127~180 127~030 127~095 -0~070 258,723 152,367 -150,778
Mar16 151202 127~005 127~005 126~160 126~230 -0~075 951,818 2,609,814 +133,139
Jun16 151202 125~240 125~240 125~240 125~240 -0~075      
Total Volume and Open Interest 1,210,541 2,762,181 -17,639
5-Year T-Notes(CBOT)
Dec15 151202 119~162 119~164 119~062 119~094 -0~064 179,532 208,476 -66,956
Mar16 151202 119~002 119~004 118~220 118~252 -0~066 591,749 2,312,553 +62,047
Jun16 151202 118~082 118~082 118~082 118~082 -0~066      
Total Volume and Open Interest 771,281 2,521,029 -4,909
2 Year T-Notes(CBOT)
Dec15 151202 109~026 109~026 108~316 109~004 -0~022 41,002 73,874 -28,757
Mar16 151202 108~264 108~264 108~230 108~240 -0~026 168,725 933,707 +9,050
Jun16 151202 108~160 108~160 108~160 108~160 -0~006      
Total Volume and Open Interest 209,727 1,007,581 -19,707
Eurodollars(CME)
Dec15 151202 99.533 99.535 99.515 99.518 -0.015 128,716 1,168,524 -90
Mar16 151202 99.375 99.380 99.340 99.355 -0.020 103,238 1,345,733 +6,723
Jun16 151202 99.225 99.225 99.180 99.195 -0.030 111,396 1,185,995 +2,918
Sep16 151202 99.070 99.070 99.015 99.030 -0.035 121,238 1,040,617 +271
Dec16 151202 98.910 98.910 98.850 98.870 -0.040 216,141 1,338,895 +13,585
Mar17 151202 98.780 98.780 98.715 98.740 -0.040 122,473 774,610 +17,437
Jun17 151202 98.650 98.650 98.575 98.605 -0.045 102,118 657,898 +6,067
Sep17 151202 98.530 98.530 98.455 98.485 -0.045 108,281 604,235 +10,301
Dec17 151202 98.420 98.425 98.340 98.365 -0.050 107,448 764,715 +11,218
Mar18 151202 98.330 98.330 98.250 98.275 -0.055 82,589 386,144 -795
Jun18 151202 98.250 98.250 98.160 98.190 -0.055 70,430 373,890 -2,044
Sep18 151202 98.180 98.180 98.085 98.115 -0.050 59,148 360,324 +6,685
Dec18 151202 98.095 98.095 98.005 98.035 -0.050 55,291 333,712 +9,240
Mar19 151202 98.035 98.035 97.945 97.970 -0.055 25,661 201,199 +3,071
Jun19 151202 97.965 97.965 97.880 97.905 -0.055 25,766 156,912 +862
Sep19 151202 97.905 97.905 97.820 97.845 -0.050 26,676 130,469 +4,813
Dec19 151202 97.835 97.835 97.755 97.785 -0.040 39,303 140,951 +12,183
Mar20 151202 97.780 97.780 97.700 97.730 -0.040 15,799 76,603 +1,420
Total Volume and Open Interest 1,566,793 11,353,068 +10,113,783
Ultra T-Bond(CBOT)
Dec15 151202 160~24 161~00 160~01 160~28 +0~13 46,749 45,960 -19,433
Mar16 151202 160~29 161~05 160~04 161~00 +0~14 107,397 612,094 +13,449
Jun16 151202 161~00 161~00 161~00 161~00 +0~14      
Total Volume and Open Interest 154,146 658,054 -5,984
30 Day Federal Funds(CBOT)
Dec15 151202 99.785 99.785 99.780 99.785 unch 6,356 80,644 +1,829
Jan16 151202 99.700 99.700 99.690 99.695 unch 21,823 205,980 -9,995
Feb16 151202 99.670 99.675 99.660 99.665 -0.005 11,246 121,498 +3,175
Mar16 151202 99.615 99.615 99.600 99.605 -0.010 5,969 26,707 -174
Apr16 151202 99.555 99.555 99.530 99.540 -0.015 14,236 76,932 +5,905
May16 151202 99.520 99.525 99.500 99.510 -0.015 5,018 39,499 +1,998
Total Volume and Open Interest 69,225 649,246 -192,765
3-Mth Euro-Yen(CME)
Dec15 151202 99.825 99.825 99.825 99.825 unch      
Mar16 151202 99.685 99.685 99.685 99.685 unch      
Jun16 151202 99.800 99.800 99.800 99.800 unch      
Sep16 151202 99.660 99.660 99.660 99.660 unch      
Dec16 151202 99.990 99.990 99.990 99.990 unch      
Mar17 151202 99.955 99.955 99.955 99.955 unch      
Jun17 151202 99.815 99.815 99.815 99.815 unch      
Sep17 151202 99.675 99.675 99.675 99.675 unch      
Dec17 151202 99.535 99.535 99.535 99.535 unch      
Mar18 151202 99.395 99.395 99.395 99.395 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec15 151202 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar16 151202 99.68 99.68 99.68 99.68 unch      
Jun16 151202 99.80 99.80 99.80 99.80 unch      
Sep16 151202 99.66 99.66 99.66 99.66 unch      
Dec16 151202 99.99 99.99 99.99 99.99 unch 0 4 +0
Mar17 151202 99.96 99.96 99.96 99.96 unch      
Jun17 151202 99.82 99.82 99.82 99.82 unch      
Sep17 151202 99.68 99.68 99.68 99.68 unch      
Total Volume and Open Interest 0 8 +0
Japanese Gov't Bonds(SGX)
Dec15 151202 148.54 148.67 148.53 148.60 +0.05 3,216 21,770 +987
Mar16 151202 148.65 148.74 148.65 148.71 +0.06 1,458 413 +174
Jun16 151202 148.15 148.15 148.15 148.15 +0.06      
Total Volume and Open Interest 4,674 22,183 +1,161
Euro-Bund(EUREX)
Dec15 151202 158.42 158.75 158.24 158.44 -0.04 599,568 1,218,684 -18,304
Mar16 151202 160.26 160.53 159.99 160.22 -0.06 93,208 216,314 +27,946
Jun16 151202 158.21 158.21 158.21 158.21 -0.04 0 2 +0
Total Volume and Open Interest 692,776 1,435,000 +9,642
Euro-Bobl(EUREX)
Dec15 151202 130.13 130.24 130.06 130.18 +0.05 461,443 1,073,746 -41,257
Mar16 151202 131.77 131.89 131.68 131.85 +0.11 80,304 129,578 +36,381
Jun16 151202 130.18 130.18 130.18 130.18 +0.05      
Total Volume and Open Interest 541,747 1,203,324 -4,876
3-Mth Euribor(EUREX)
Dec15 151202 100.185 100.185 100.185 100.185 -0.005 0 28,825 +0
Mar16 151202 100.240 100.245 100.240 100.245 unch 100 5,239 +0
Jun16 151202 100.270 100.270 100.270 100.270 unch 0 9,923 +0
Total Volume and Open Interest 202 73,318 +1
Long Gilt(LIFFE)
Dec15 151202 119~07 119~20 119~04 119~12 +0~05 27,580 30,945 -13,345
Mar16 151202 118~06 118~23 118~06 118~16 +0~05 152,374 431,354 +804
Total Volume and Open Interest 179,954 462,299 -12,541
3-Mth Short Sterling(LIFFE)
Dec15 151202 99.42 99.43 99.42 99.43 unch 11,075 331,495 -3,252
Mar16 151202 99.38 99.39 99.37 99.38 -0.01 18,340 418,687 +1,027
Jun16 151202 99.33 99.34 99.30 99.32 -0.01 28,090 494,172 -3,494
Sep16 151202 99.26 99.26 99.22 99.24 -0.02 51,047 359,919 +3,199
Dec16 151202 99.16 99.17 99.12 99.14 -0.02 60,028 440,029 +14,509
Mar17 151202 99.07 99.07 99.02 99.04 -0.02 33,765 330,812 +1,902
Total Volume and Open Interest 452,684 3,573,424 +43,905
3-Mth Euribor(LIFFE)
Dec15 151202 100.190 100.195 100.175 100.185 -0.005 87,060 473,650 -11,498
Mar16 151202 100.245 100.255 100.235 100.245 unch 129,981 419,791 -10,624
Jun16 151202 100.270 100.280 100.260 100.270 unch 67,614 408,975 -203
Total Volume and Open Interest 810,086 3,911,483 +11,424
3-Mth Aus T-Bills(SFE)
Dec15 151202 97.73 97.74 97.70 97.72 -0.02 26,734 135,854 -12,224
Mar16 151202 97.82 97.84 97.79 97.82 unch 24,095 206,100 -2,599
Jun16 151202 97.87 97.90 97.84 97.88 unch 17,640 208,233 +877
Sep16 151202 97.89 97.91 97.86 97.89 unch 14,619 133,668 +3,298
Dec16 151202 97.88 97.91 97.86 97.89 unch 7,716 94,845 -807
Mar17 151202 97.86 97.88 97.84 97.87 +0.01 3,964 63,834 +139
Jun17 151202 97.82 97.84 97.80 97.83 +0.01 2,881 44,980 +521
Sep17 151202 97.77 97.78 97.75 97.78 +0.01 1,541 38,815 +173
Dec17 151202 97.72 97.72 97.72 97.72 +0.01 18 6,908 +6
Mar18 151202 97.65 97.66 97.64 97.66 +0.01 8 3,316 +0
Total Volume and Open Interest 99,257 941,608 -10,616
10-Year Aus T-Bonds(SFE)
Dec15 151202 97.13 97.19 97.11 97.17 +0.04 64,433 815,885 +1,807
Mar16 151202 97.13 97.13 97.13 97.13 +0.04      
Total Volume and Open Interest 64,433 815,885 +1,807
3-Year Aus T-Bonds(SFE)
Dec15 151202 97.89 97.91 97.87 97.90 +0.01 110,119 789,676 -894
Mar16 151202 97.89 97.89 97.88 97.88 +0.01 2 2 +2
Total Volume and Open Interest 110,121 789,678 -892
Gold(CMX)
Dec15 151202 1068.7 1069.5 1049.6 1054.2 -9.6 4,601 5,831 -2,018
Feb16 151202 1067.9 1071.0 1049.4 1053.8 -9.7 113,168 278,253 -4,370
Apr16 151202 1070.0 1071.3 1050.2 1054.5 -9.7 2,691 35,669 -309
Jun16 151202 1070.4 1070.5 1051.2 1055.4 -9.7 2,245 25,933 +826
Aug16 151202 1059.9 1060.3 1053.6 1056.3 -9.7 543 9,578 +274
Oct16 151202 1059.0 1059.2 1056.0 1057.4 -9.7 513 2,708 +35
Dec16 151202 1074.2 1074.2 1056.9 1058.6 -9.7 1,407 16,518 +845
Feb17 151202 1059.8 1059.8 1059.8 1059.8 -9.7 13 361 +13
Apr17 151202 1061.2 1061.2 1061.2 1061.2 -9.7 5 684 +0
Jun17 151202 1062.7 1062.7 1062.7 1062.7 -9.7 300 4,974 +300
Aug17 151202 1064.3 1064.3 1064.3 1064.3 -9.7 0 50 +0
Oct17 151202 1066.0 1066.0 1066.0 1066.0 -9.6      
Total Volume and Open Interest 126,479 392,672 -4,123
Silver(CMX)
Dec15 151202 1412.5 1414.0 1389.0 1397.9 -7.6 1,623 1,242 -2,836
Mar16 151202 1416.5 1421.0 1390.0 1400.9 -7.4 27,922 128,767 +812
May16 151202 1418.5 1420.5 1393.5 1403.9 -7.4 1,034 9,122 -159
Jul16 151202 1424.5 1424.5 1398.5 1407.0 -7.4 575 7,499 -92
Sep16 151202 1413.5 1413.5 1405.5 1410.3 -7.3 73 3,294 +22
Dec16 151202 1425.0 1425.0 1404.5 1414.9 -7.2 85 7,339 -6
Mar17 151202 1419.8 1419.8 1419.8 1419.8 -7.2 0 9 +0
Total Volume and Open Interest 31,419 162,306 -2,258
Platinum(NYMEX)
Jan16 151202 838.6 853.1 829.3 832.4 -3.0 11,685 66,170 -27
Apr16 151202 842.6 853.5 830.0 833.0 -3.1 1,787 8,401 +690
Jul16 151202 840.0 840.0 832.0 834.4 -3.3 7 1,899 +6
Oct16 151202 835.6 835.6 835.6 835.6 -3.3 0 15 +0
Total Volume and Open Interest 13,491 76,497 +646
Palladium(NYMEX)
Dec15 151202 542.40 543.45 525.25 525.70 -12.95 152 369 -64
Mar16 151202 542.40 543.85 522.55 525.80 -13.40 3,001 26,115 +257
Jun16 151202 526.30 526.30 526.30 526.30 -13.40 14 125 +14
Total Volume and Open Interest 3,175 26,636 +209
Copper(CMX)
Dec15 151202 207.05 208.30 202.85 202.90 -3.75 3,748 5,269 -1,549
Mar16 151202 207.40 208.85 202.95 203.30 -3.85 55,056 132,329 +1,242
May16 151202 208.00 208.00 203.70 203.95 -3.90 2,057 17,571 +648
Jul16 151202 208.70 208.70 204.30 204.65 -3.80 828 11,576 -100
Sep16 151202 210.20 210.20 205.20 205.20 -3.80 126 2,093 +82
Total Volume and Open Interest 62,476 178,769 +341
E-mini DJIA Index(CBOT)
Dec15 151202 17865 17905 17695 17758 -104 104,830 100,169 +500
Mar16 151202 17787 17825 17617 17683 -103 186 4,033 +28
Jun16 151202 17601 17601 17601 17601 -103 0 18 +0
Sep16 151202 17504 17504 17504 17504 -103 0 56 +0
Total Volume and Open Interest 105,016 104,276 +528
S & P 500(CME)
Dec15 151202 2099.60 2104.80 2081.60 2081.60 -18.30 6,501 92,826 -753
Mar16 151202 2093.50 2094.90 2069.40 2074.60 -18.30 52 4,352 +22
Jun16 151202 2067.80 2088.10 2062.60 2067.80 -18.30 0 3,453 +0
Sep16 151202 2061.80 2082.10 2056.60 2061.80 -18.30 0 1 +0
Total Volume and Open Interest 6,553 100,632 -731
S & P 500 E-Mini(Globex)
Dec15 151202 2099.50 2105.00 2075.00 2081.50 -18.50 1,389,020 2,764,688 +1,142
Mar16 151202 2092.50 2097.75 2068.25 2074.50 -18.50 13,656 124,655 +6,976
Jun16 151202 2085.00 2090.50 2061.75 2067.75 -18.25 56 6,839 +6
Sep16 151202 2079.25 2082.25 2057.50 2061.75 -18.25 17 41 -3
Total Volume and Open Interest 1,402,749 2,896,229 +8,121
NASDAQ 100 E-Mini(Globex)
Dec15 151202 4715.00 4739.50 4678.50 4694.50 -21.80 179,766 330,918 -1,818
Mar16 151202 4710.80 4734.80 4674.80 4690.00 -21.50 908 6,411 +595
Jun16 151202 4683.80 4719.80 4676.80 4683.80 -21.50 1 228 +0
Total Volume and Open Interest 180,675 337,634 -1,223
S&P Midcap 400(CME) e-Mini
Dec15 151202 1472.30 1476.30 1453.00 1457.60 -15.20 21,665 89,200 -1,948
Mar16 151202 1448.50 1470.40 1448.00 1452.30 -15.20 1 28 +0
Jun16 151202 1444.20 1444.20 1444.20 1444.20 -15.20      
Total Volume and Open Interest 21,666 89,240 -1,948
Volatility Index(CBOE)
Dec15 151202 16.20 17.15 16.00 16.77 +0.64 61,910 144,060 -7,281
Jan16 151202 17.15 17.83 16.90 17.58 +0.45 31,608 70,780 +3,900
Feb16 151202 17.90 18.43 17.62 18.23 +0.35 8,099 29,825 -577
Mar16 151202 18.20 18.75 18.00 18.53 +0.30 5,224 18,286 +339
Total Volume and Open Interest 112,343 293,690 -3,504
Russell 2000(ICE)
Dec15 151202 1204.30 1206.80 1189.10 1193.70 -10.40 90,602 372,071 -5,584
Mar16 151202 1200.00 1200.00 1183.90 1188.90 -10.40 2,435 20,221 +2,510
Jun16 151202 1185.20 1185.20 1185.20 1185.20 -10.40      
Total Volume and Open Interest 93,037 392,293 -3,074
Nikkei 225(CME)
Dec15 151202 20000 20015 19800 19875 -125 10,459 52,682 -57
Mar16 151202 20035 20065 19855 19925 -130 54 314 +26
Total Volume and Open Interest 10,513 52,997 -31
Nikkei 225(SGX)
Dec15 151202 19995 20015 19925 19960 -50 59,702 259,728 -726
Mar16 151202 19995 20000 19915 19930 -50 292 3,545 +251
Jun16 151202 19820 19820 19820 19820 -45 0 205 +0
Total Volume and Open Interest 59,994 272,809 -475
CAC 40(EURONEXT)
Dec15 151202 4934.5 4942.0 4855.5 4905.5 -8.5 62,044 279,690 +4,376
Jan16 151202 4914.0 4932.0 4872.0 4901.0 -8.5 113 712 +32
Feb16 151202 4872.5 4895.0 4872.5 4895.0 -8.5      
Total Volume and Open Interest 62,181 281,060 +4,418
Hang Seng Index(HKFE)
Dec15 151202 22386 22576 22305 22483 +95 132,076 94,292 +2,532
Jan16 151202 22463 22591 22399 22501 +96 311 247 +247
Total Volume and Open Interest 132,544 98,458 -6,380
DAX(EUREX)
Dec15 151202 11314.5 11334.0 11078.5 11191.0 -75.5 81,426 145,408 +1,228
Mar16 151202 11315.5 11336.0 11091.0 11198.5 -76.5 374 25,561 +144
Jun16 151202 11317.5 11318.0 11132.0 11227.5 -74.0 41 2,071 -2
Total Volume and Open Interest 81,841 173,040 +1,370
FT-SE 100(EURONEXT)
Dec15 151202 6420.50 6449.50 6374.00 6427.00 +28.50 93,068 562,400 -862
Mar16 151202 6378.00 6400.50 6340.00 6380.00 +28.00 171 15,407 +129
Jun16 151202 6327.50 6327.50 6327.00 6327.00 +33.00 0 1,779 +0
Total Volume and Open Interest 93,239 579,586 -733
SPI 200(SFE)
Dec15 151202 5269.0 5283.0 5238.0 5278.0 +14.0 30,113 257,100 +1,651
Mar16 151202 5208.0 5226.0 5202.0 5226.0 +15.0 89 5,089 +34
Jun16 151202 5216.0 5216.0 5216.0 5216.0 +15.0 162 1,350 +162
Total Volume and Open Interest 30,364 264,604 +1,847
FTSE MIB(ISE)
Dec15 151202 22705.00 22740.00 22515.00 22578.00 -48.00 23,174 72,269 -32
Mar16 151202 22690.00 22725.00 22540.00 22595.00 -53.00 161 1,344 -1
Jun16 151202 22176.00 22176.00 22176.00 22176.00 -53.00      
Total Volume and Open Interest 23,335 73,613 -33
KOSPI 200(KFE)
Dec15 151202 247.00 247.25 246.80 246.80 -1.70 184,841 111,889 +111
Mar16 151202 244.75 245.10 244.70 244.70 -1.75 2,287 6,433 +326
Jun16 151202 246.50 246.50 246.10 246.10 -0.90 11 665 -3
Total Volume and Open Interest 187,140 120,392 +433
GSCI(CME)
Dec15 151202 334.55 336.40 327.50 328.05 -9.60 188 13,272 -20
Jan16 151202 332.10 339.30 332.10 332.10 -9.40 1 156 +1
Feb16 151202 336.10 336.10 336.10 336.10 -9.40      
Total Volume and Open Interest 189 13,428 -19
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

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

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