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 Thu December 10, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan16 151210 877.00 886.50 872.75 878.25 +1.50 155,245 221,560 -15,992
Mar16 151210 879.50 889.50 875.75 881.25 +1.50 76,084 204,373 +10,845
May16 151210 884.75 895.50 881.75 887.50 +1.75 21,419 92,424 +2,386
Jul16 151210 892.25 902.25 888.25 894.00 +1.75 17,464 89,692 +2,307
Aug16 151210 895.00 902.25 891.25 896.00 +2.25 1,060 11,268 +116
Sep16 151210 892.25 903.50 891.00 895.25 +2.75 264 2,448 +21
Nov16 151210 896.50 907.00 891.25 898.75 +3.25 6,511 72,392 +315
Jan17 151210 901.00 910.25 900.00 905.00 +4.00 54 793 -9
Mar17 151210 909.00 911.25 907.25 907.25 +2.75 51 836 +0
May17 151210 911.25 911.25 911.25 911.25 +2.50 12 626 +1
Jul17 151210 925.00 925.00 917.00 917.00 +2.75 8 904 +2
Aug17 151210 914.25 914.25 914.25 914.25 +2.75 0 42 +0
Sep17 151210 909.00 909.00 909.00 909.00 +2.75 0 24 +0
Nov17 151210 909.50 909.50 906.00 906.00 +3.00 2 1,071 +0
Total Volume and Open Interest 278,174 698,467 -8
Soybean Meal(CBOT)
Dec15 151210 279.00 280.00 274.20 274.20 -4.60 699 1,025 -454
Jan16 151210 277.40 278.40 273.50 273.80 -3.20 57,027 111,183 -9,420
Mar16 151210 278.90 280.00 275.40 275.70 -2.80 41,775 118,682 +6,110
May16 151210 281.20 282.60 278.20 278.40 -2.60 13,635 67,600 +210
Jul16 151210 284.00 285.10 280.80 281.00 -2.60 10,032 49,351 -23
Aug16 151210 285.00 285.90 282.20 282.40 -2.50 1,777 14,649 +188
Sep16 151210 286.30 287.10 283.50 283.50 -2.50 1,179 12,439 +89
Oct16 151210 286.80 286.80 283.80 283.90 -2.20 544 10,172 +90
Dec16 151210 287.60 288.40 285.10 285.30 -1.90 2,667 30,848 +454
Jan17 151210 288.50 288.50 286.60 286.60 -1.80 29 1,718 +17
Total Volume and Open Interest 129,423 421,259 -2,692
Soybean Oil(CBOT)
Dec15 151210 31.25 31.60 31.24 31.51 +0.65 673 822 -387
Jan16 151210 31.03 32.06 30.86 31.79 +0.68 83,484 107,095 -8,084
Mar16 151210 31.25 32.29 31.10 32.03 +0.69 54,905 118,253 +2,903
May16 151210 31.43 32.44 31.25 32.18 +0.68 21,014 75,097 +1,591
Jul16 151210 31.51 32.59 31.39 32.34 +0.70 12,268 59,794 -64
Aug16 151210 31.61 32.55 31.43 32.37 +0.72 2,204 9,136 +178
Sep16 151210 31.61 32.61 31.43 32.38 +0.70 1,716 7,465 -71
Oct16 151210 31.44 32.54 31.39 32.28 +0.71 748 8,454 +11
Dec16 151210 31.50 32.54 31.38 32.29 +0.70 4,011 28,525 +325
Jan17 151210 31.63 32.49 31.63 32.49 +0.69 27 1,927 +12
Total Volume and Open Interest 181,166 419,901 -3,533
Canola(WCE)
Jan16 151210 468.0 475.1 468.0 474.0 +4.7 12,448 55,871 -10,304
Mar16 151210 479.5 485.0 477.8 483.6 +4.4 17,145 94,285 +5,818
May16 151210 487.9 492.7 485.9 491.5 +4.0 5,148 13,525 +80
Jul16 151210 494.8 498.1 491.7 496.8 +3.8 3,482 14,510 -165
Nov16 151210 493.7 494.6 491.6 493.8 +2.0 2,928 11,685 +425
Total Volume and Open Interest 41,518 190,247 -3,997
Corn(CBOT)
Dec15 151210 372.50 379.25 371.75 377.25 +5.50 3,115 6,411 -1,524
Mar16 151210 373.75 379.75 372.25 379.25 +5.50 114,580 718,414 -920
May16 151210 379.25 385.00 378.00 384.25 +5.00 26,372 180,740 -1,114
Jul16 151210 384.25 389.50 383.00 388.75 +4.50 17,147 165,488 -2,349
Sep16 151210 388.75 393.50 387.00 392.25 +4.00 2,799 66,232 +153
Dec16 151210 395.25 400.50 394.00 399.25 +3.75 6,270 126,854 +842
Mar17 151210 406.25 410.00 404.25 408.75 +3.75 332 7,383 +47
May17 151210 411.00 415.75 411.00 414.75 +3.50 83 1,853 +37
Jul17 151210 415.75 420.25 415.75 419.75 +3.50 83 2,382 +16
Sep17 151210 411.00 414.25 411.00 414.25 +3.25 22 1,074 +14
Total Volume and Open Interest 170,900 1,280,685 -4,815
Wheat(CBOT)
Dec15 151210 478.50 487.75 476.75 484.50 +6.50 134 174 -208
Mar16 151210 489.00 498.00 485.50 495.50 +5.75 48,421 216,612 +259
May16 151210 495.50 503.50 491.50 501.00 +5.50 12,812 49,263 -411
Jul16 151210 500.00 507.50 496.00 505.00 +5.00 8,692 54,037 +169
Sep16 151210 509.75 516.00 505.25 514.75 +5.00 1,321 9,437 +267
Dec16 151210 524.00 530.50 519.75 528.00 +4.75 979 18,170 +202
Total Volume and Open Interest 72,431 349,793 +286
Wheat(KCBT)
Dec15 151210 475.75 475.75 475.75 475.75 +8.50 27 68 -5
Mar16 151210 479.25 491.75 477.75 489.75 +9.25 10,147 111,702 -94
May16 151210 490.50 501.75 488.00 500.00 +8.75 3,376 20,328 +371
Jul16 151210 500.75 512.50 499.25 510.25 +8.25 2,025 40,729 +228
Sep16 151210 516.00 525.50 514.50 524.25 +8.00 357 6,258 +101
Dec16 151210 533.00 544.00 532.25 542.25 +7.75 181 10,498 +88
Total Volume and Open Interest 16,127 190,229 +692
Wheat(MGE)
Dec15 151210 529.00 529.00 522.75 529.00 +6.25 0 9 +0
Mar16 151210 509.00 517.50 508.00 515.50 +5.75 4,652 37,152 -139
May16 151210 518.00 526.00 517.25 525.25 +6.50 1,119 12,280 -26
Jul16 151210 526.50 535.00 526.50 534.25 +6.75 714 9,521 +215
Sep16 151210 543.75 546.00 541.50 545.25 +7.50 51 4,895 +6
Total Volume and Open Interest 6,691 67,383 +141
Oats(CBOT)
Dec15 151210 261.50 261.50 261.50 261.50 -0.75 10 156 -9
Mar16 151210 238.25 238.75 236.25 237.50 -0.75 506 6,956 -73
May16 151210 235.00 236.00 235.00 235.25 -0.75 30 881 +11
Jul16 151210 238.00 238.00 236.25 236.25 -0.50 40 272 +32
Total Volume and Open Interest 586 8,293 -39
Rough Rice(CBOT)
Jan16 151210 11.02 11.22 10.98 11.11 +0.10 603 7,664 -83
Mar16 151210 11.31 11.48 11.25 11.38 +0.11 431 3,895 +172
May16 151210 11.75 11.78 11.67 11.67 +0.11 20 2,004 -3
Jul16 151210 11.92 11.92 11.92 11.92 +0.10 22 824 +17
Total Volume and Open Interest 1,076 14,485 +103
Live Cattle(CME)
Dec15 151210 119.700 122.350 118.100 121.550 +1.700 6,392 10,681 -2,145
Feb16 151210 123.635 127.050 122.385 126.535 +2.385 23,695 119,367 -1,749
Apr16 151210 124.950 128.350 124.050 127.650 +2.015 9,769 59,034 -832
Jun16 151210 117.180 119.850 116.350 119.135 +1.350 8,589 37,680 +1,017
Aug16 151210 115.180 117.230 113.885 116.600 +0.965 3,161 11,243 +444
Oct16 151210 116.400 118.350 115.180 117.635 +0.850 1,449 6,572 +317
Total Volume and Open Interest 53,552 251,061 -2,996
Feeder Cattle(CME)
Jan16 151210 149.880 153.900 147.750 153.050 +2.420 5,657 15,416 -530
Mar16 151210 147.535 151.785 145.535 150.850 +2.315 4,030 9,097 +306
Apr16 151210 148.685 152.950 146.850 152.150 +2.415 1,685 3,125 -217
May16 151210 149.685 153.785 148.000 153.185 +2.385 1,637 3,822 +369
Aug16 151210 152.300 155.800 150.550 155.080 +1.780 714 2,739 +173
Sep16 151210 150.150 153.630 148.830 153.250 +2.120 61 171 +10
Oct16 151210 148.350 151.580 147.350 151.580 +1.880 39 125 +9
Total Volume and Open Interest 13,855 34,635 +134
Lean Hogs(CME)
Dec15 151210 56.250 56.650 56.180 56.235 -0.515 7,825 14,412 -2,158
Feb16 151210 58.830 59.550 58.830 59.235 -0.015 18,807 81,626 -1,261
Apr16 151210 62.930 63.500 62.930 63.250 unch 6,416 40,275 -712
May16 151210 70.500 70.650 70.500 70.650 -0.180 35 745 +3
Jun16 151210 74.900 75.285 74.830 75.100 +0.120 5,496 21,811 +529
Jul16 151210 75.600 75.800 75.480 75.650 +0.100 1,828 7,380 +121
Aug16 151210 75.635 75.750 75.385 75.650 +0.015 1,341 5,245 +163
Oct16 151210 67.135 67.300 67.000 67.250 +0.025 563 4,042 +246
Total Volume and Open Interest 42,500 179,003 -3,040
Class III Milk(CME)
Dec15 151210 14.63 14.66 14.59 14.60 unch 51 4,300 -4
Jan16 151210 14.02 14.06 13.98 14.03 +0.01 374 3,858 +32
Feb16 151210 14.25 14.29 14.21 14.24 -0.04 131 3,108 +66
Mar16 151210 14.76 14.76 14.62 14.65 -0.10 99 2,806 +67
Apr16 151210 15.16 15.17 15.03 15.05 -0.11 82 2,156 +52
May16 151210 15.49 15.49 15.43 15.44 -0.05 85 1,886 +68
Jun16 151210 15.84 15.85 15.80 15.80 -0.04 18 1,646 +13
Jul16 151210 16.21 16.21 16.19 16.19 -0.01 21 1,374 +14
Aug16 151210 16.50 16.50 16.40 16.45 +0.02 21 1,287 +17
Sep16 151210 16.63 16.66 16.59 16.62 +0.01 22 1,285 +11
Oct16 151210 16.62 16.62 16.60 16.60 unch 32 1,202 +7
Nov16 151210 16.42 16.45 16.42 16.43 +0.01 33 1,100 +28
Dec16 151210 16.35 16.45 16.35 16.39 +0.05 11 1,067 +7
Total Volume and Open Interest 980 27,393 +378
Cocoa(ICE)
Dec15 151210 3371 3373 3344 3344 -25 8 60 -21
Mar16 151210 3375 3380 3344 3347 -24 28,563 121,510 -6,274
May16 151210 3374 3374 3338 3341 -25 6,638 44,225 -576
Jul16 151210 3366 3367 3333 3335 -24 3,342 21,456 -24
Sep16 151210 3351 3351 3326 3327 -23 1,549 17,554 +252
Dec16 151210 3324 3326 3302 3303 -22 328 11,124 -15
Mar17 151210 3303 3303 3279 3280 -24 83 19,837 -36
Total Volume and Open Interest 40,530 242,561 -6,692
Coffee "C"(ICE)
Dec15 151210 122.65 122.65 122.65 122.65 -1.20 1 127 -49
Mar16 151210 126.80 127.65 124.90 126.35 -0.45 14,068 89,440 -1,202
May16 151210 128.50 129.70 127.10 128.40 -0.50 2,195 32,264 +464
Jul16 151210 130.65 131.70 128.95 130.35 -0.50 1,214 16,056 +191
Sep16 151210 132.15 133.50 130.80 132.15 -0.55 825 9,617 +56
Dec16 151210 136.00 136.00 133.85 134.60 -0.65 588 11,760 -39
Total Volume and Open Interest 19,174 165,755 -472
Orange Juice(ICE)
Jan16 151210 153.00 155.00 146.75 148.60 -3.25 808 8,236 -155
Mar16 151210 151.75 153.00 147.00 148.35 -2.95 262 5,034 -60
May16 151210 149.95 149.95 147.00 148.30 -2.70 55 1,208 +14
Jul16 151210 150.05 150.05 149.30 149.30 -1.50 30 407 +26
Sep16 151210 149.05 149.45 149.05 149.45 -1.50 10 76 +10
Nov16 151210 149.45 149.45 149.45 149.45 -1.50 0 4 +0
Total Volume and Open Interest 1,165 14,968 -165
Sugar #11(ICE)
Mar16 151210 15.13 15.16 14.50 14.55 -0.54 66,829 421,948 -5,673
May16 151210 14.72 14.72 14.14 14.18 -0.50 16,139 171,934 +2,721
Jul16 151210 14.39 14.39 13.84 13.89 -0.46 7,118 117,506 -505
Oct16 151210 14.38 14.40 13.90 13.95 -0.43 3,668 76,084 +358
Mar17 151210 14.79 14.79 14.34 14.38 -0.41 1,465 42,176 +458
May17 151210 14.48 14.48 14.12 14.15 -0.38 177 8,654 -4
Jul17 151210 14.17 14.17 13.90 13.90 -0.33 134 9,777 +5
Oct17 151210 14.07 14.07 13.80 13.86 -0.26 56 9,428 -4
Total Volume and Open Interest 95,649 864,728 -2,648
London Cocoa(LCE)
Dec15 151210 2268 2269 2241 2244 -21 2,650 22,142 -128
Mar16 151210 2294 2297 2278 2279 -14 14,741 91,572 +374
May16 151210 2295 2295 2272 2274 -14 5,198 37,251 +573
Jul16 151210 2286 2287 2269 2270 -13 2,708 36,139 -18
Sep16 151210 2276 2278 2261 2262 -13 1,533 35,343 -97
Dec16 151210 2242 2242 2229 2229 -13 823 23,229 +217
Mar17 151210 2212 2212 2203 2203 -13 213 28,505 -43
Total Volume and Open Interest 27,904 274,816 +880
London Sugar(LCE)
Mar16 151210 409.10 409.40 397.50 398.20 -10.70 5,674 43,199 -153
May16 151210 408.90 408.90 397.00 397.20 -11.40 1,962 18,764 +322
Aug16 151210 405.40 405.40 395.00 395.10 -10.30 820 10,363 -75
Oct16 151210 403.20 403.20 394.00 394.00 -9.90 296 5,351 +46
Dec16 151210 403.90 403.90 396.20 396.20 -8.60 101 1,888 +9
Total Volume and Open Interest 8,980 81,561 +166
Cotton(ICE)
Mar16 151210 64.81 64.84 63.58 63.77 -1.04 14,741 143,077 -15
May16 151210 65.52 65.52 64.33 64.55 -1.01 3,763 27,293 +139
Jul16 151210 65.96 65.96 64.97 65.20 -0.94 1,431 11,442 +740
Oct16 151210 64.64 64.64 64.64 64.64 -0.83 0 3 +0
Dec16 151210 65.77 65.77 64.87 65.23 -0.67 357 9,404 +4
Mar17 151210 65.64 65.64 65.37 65.37 -0.70 15 400 +5
Total Volume and Open Interest 20,307 191,774 +866
Lumber(CME)
Jan16 151210 264.2 267.1 260.8 263.7 -1.1 799 2,362 -24
Mar16 151210 262.2 266.5 261.0 262.9 -1.2 317 1,619 +25
May16 151210 265.0 267.0 263.7 263.9 -1.0 19 360 +4
Jul16 151210 265.0 265.0 265.0 265.0 -1.0 1 18 +1
Total Volume and Open Interest 1,136 4,367 +6
Crude Oil(NYM)
Jan16 151210 37.27 37.54 36.38 36.76 -0.40 767,184 389,020 -82,195
Feb16 151210 38.89 39.11 38.08 38.43 -0.29 352,770 260,428 +34,639
Mar16 151210 40.09 40.37 39.42 39.78 -0.17 179,570 217,640 +16,676
Apr16 151210 41.11 41.31 40.47 40.82 -0.09 66,372 89,770 +7,480
May16 151210 41.96 42.11 41.35 41.69 unch 35,884 70,365 +1,363
Jun16 151210 42.45 42.73 41.94 42.38 +0.09 58,218 118,056 +3,027
Jul16 151210 43.08 43.19 42.54 42.98 +0.17 16,560 35,194 -1,001
Aug16 151210 43.31 43.67 43.08 43.55 +0.23 14,922 31,618 +1,508
Sep16 151210 44.02 44.25 43.69 44.10 +0.27 23,048 58,394 +50
Oct16 151210 44.25 44.65 44.25 44.61 +0.30 5,595 29,803 +1,526
Nov16 151210 44.76 45.17 44.68 45.11 +0.31 3,160 23,959 +608
Dec16 151210 45.47 45.79 45.06 45.62 +0.32 46,923 159,619 +1,857
Jan17 151210 45.90 46.01 45.85 46.01 +0.32 1,195 21,417 +285
Feb17 151210 46.39 46.39 46.39 46.39 +0.32 241 9,934 +47
Mar17 151210 46.50 46.78 46.48 46.78 +0.32 665 9,673 +123
Apr17 151210 47.17 47.17 47.17 47.17 +0.32 123 5,955 -15
Total Volume and Open Interest 1,595,710 1,713,573 -10,197
e-miNY Crude Oil(NYM)
Jan16 151210 37.225 37.550 36.350 36.750 -0.400 14,376 4,021 -349
Feb16 151210 38.875 39.125 38.075 38.425 -0.300 1,036 1,313 +93
Mar16 151210 40.250 40.300 39.450 39.775 -0.175 519 185 +5
Apr16 151210 40.825 40.925 40.550 40.825 -0.075 267 90 +48
May16 151210 41.600 41.700 41.600 41.700 unch 63 260 +50
Jun16 151210 42.575 42.575 42.375 42.375 +0.075 9 40 -8
Jul16 151210 42.975 42.975 42.975 42.975 +0.175 0 9 +0
Aug16 151210 43.550 43.550 43.550 43.550 +0.225 0 3 +0
Sep16 151210 44.100 44.100 44.100 44.100 +0.275 1 6 +1
Oct16 151210 44.600 44.600 44.600 44.600 +0.300 0 2 +0
Total Volume and Open Interest 16,281 6,243 -157
NY Harbor ULSD(NYM)
Jan16 151210 124.75 125.44 121.40 122.51 -1.38 60,129 81,505 -3,982
Feb16 151210 127.25 128.11 124.42 125.36 -1.33 33,078 56,431 +290
Mar16 151210 129.78 130.33 126.99 127.85 -1.27 21,684 51,975 +2,911
Apr16 151210 131.85 132.08 129.15 129.80 -1.17 11,149 32,426 +435
May16 151210 134.15 134.15 131.59 131.98 -1.15 10,834 23,479 +1,061
Jun16 151210 136.07 136.24 133.38 134.05 -1.11 12,988 31,671 +953
Jul16 151210 136.47 136.95 136.01 136.15 -1.11 2,803 8,842 +379
Aug16 151210 139.21 139.88 138.15 138.23 -1.17 1,662 7,264 +387
Sep16 151210 140.73 141.91 140.32 140.42 -1.23 2,144 6,844 -441
Oct16 151210 144.91 144.91 142.39 142.64 -1.28 1,866 3,884 -412
Nov16 151210 145.31 145.61 144.44 144.72 -1.26 1,079 3,811 -130
Dec16 151210 148.75 148.78 146.15 146.70 -1.21 4,488 28,080 -384
Jan17 151210 148.81 149.10 147.50 148.76 -1.15 917 2,999 +417
Feb17 151210 151.13 151.13 150.20 150.20 -1.08 168 805 +7
Total Volume and Open Interest 165,860 347,675 +1,648
RBOB Gasoline(NYM)
Jan16 151210 124.05 129.59 123.95 128.02 +4.85 67,043 104,010 -6,165
Feb16 151210 125.25 130.16 125.25 129.01 +4.41 30,248 64,236 +4,355
Mar16 151210 128.05 132.59 127.92 131.77 +4.19 21,881 42,133 +1,086
Apr16 151210 150.76 154.27 150.76 153.56 +3.89 12,631 33,543 +1,815
May16 151210 151.88 155.47 151.88 155.19 +3.87 8,455 26,015 +357
Jun16 151210 151.69 155.43 151.69 155.10 +3.81 8,076 21,304 +101
Jul16 151210 152.27 154.26 152.09 154.03 +3.69 3,141 11,439 +228
Aug16 151210 151.90 152.42 150.33 152.26 +3.57 1,931 10,264 +95
Sep16 151210 148.49 149.90 147.75 149.75 +3.50 4,410 13,554 +1,940
Oct16 151210 133.97 135.36 133.97 135.36 +3.21 1,000 7,362 +183
Total Volume and Open Interest 164,826 365,916 +5,888
e-miNY RBOB Gasoline(NYM)
Jan16 151210 128.00 128.02 128.00 128.00 +4.80 0 1 +0
Feb16 151210 129.00 129.01 129.00 129.00 +4.40      
Mar16 151210 131.80 131.80 131.77 131.80 +4.20      
Apr16 151210 153.60 153.60 153.56 153.60 +3.90      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jan16 151210 2.065 2.099 1.999 2.015 -0.047 172,495 289,714 -28,799
Feb16 151210 2.122 2.150 2.062 2.075 -0.042 66,979 118,329 +10,101
Mar16 151210 2.165 2.197 2.118 2.129 -0.033 70,433 170,205 +5,957
Apr16 151210 2.236 2.261 2.197 2.208 -0.024 47,104 104,416 -3,756
May16 151210 2.282 2.318 2.258 2.270 -0.022 26,906 53,789 +2,828
Jun16 151210 2.334 2.367 2.315 2.327 -0.018 14,488 32,082 -60
Jul16 151210 2.385 2.417 2.367 2.384 -0.015 13,962 24,515 +352
Aug16 151210 2.415 2.446 2.397 2.416 -0.012 9,682 21,320 -310
Sep16 151210 2.425 2.470 2.406 2.426 -0.011 11,493 27,847 +2,806
Oct16 151210 2.445 2.480 2.428 2.446 -0.011 13,592 40,367 +837
Nov16 151210 2.534 2.557 2.513 2.526 -0.013 1,336 12,829 +267
Dec16 151210 2.697 2.715 2.669 2.684 -0.013 2,081 15,598 +680
Jan17 151210 2.790 2.819 2.773 2.790 -0.013 3,760 25,380 +591
Feb17 151210 2.788 2.800 2.777 2.788 -0.013 471 4,594 +38
Mar17 151210 2.779 2.779 2.745 2.756 -0.011 1,425 10,741 -87
Apr17 151210 2.616 2.650 2.615 2.618 -0.006 696 10,171 -483
Total Volume and Open Interest 457,225 1,001,636 -8,828
Brent Crude Oil(ICE)
Jan16 151210 40.44 40.70 39.46 39.73 -0.38 328,376 221,281 -42,859
Feb16 151210 40.60 40.97 39.82 40.13 -0.21 250,656 376,283 -6,422
Mar16 151210 41.26 41.61 40.50 40.81 -0.17 122,375 345,423 +5,744
Apr16 151210 42.18 42.51 41.41 41.72 -0.15 52,030 167,505 +4,398
May16 151210 43.06 43.39 42.34 42.63 -0.13 30,048 101,818 +2,000
Jun16 151210 44.02 44.22 43.24 43.52 -0.12 75,199 154,017 -3,497
Jul16 151210 44.69 45.01 44.06 44.33 -0.10 14,290 56,758 +1,801
Aug16 151210 45.27 45.62 44.74 45.02 -0.08 6,655 42,752 +295
Sep16 151210 45.94 46.32 45.38 45.68 -0.06 14,732 49,163 +208
Oct16 151210 46.45 46.51 46.25 46.31 -0.04 2,505 31,958 +40
Nov16 151210 47.09 47.12 46.81 46.94 -0.02 1,831 26,791 +233
Dec16 151210 47.79 48.15 47.20 47.56 unch 51,760 197,092 +1,502
Jan17 151210 48.23 48.23 47.59 48.13 +0.01 2,321 25,633 +256
Feb17 151210 48.68 48.68 48.68 48.68 +0.01 1,529 27,083 +741
Total Volume and Open Interest 990,486 2,134,049 -36,032
Gas Oil(ICE)
Dec15 151210 363.00 363.25 354.50 363.25 unch 33,906 27,099 -15,341
Jan16 151210 373.00 374.50 362.00 365.00 -8.00 108,630 143,141 -1,632
Feb16 151210 381.00 383.50 371.25 374.00 -7.00 56,999 91,193 +7,761
Mar16 151210 389.50 392.00 380.00 382.25 -6.25 25,379 53,437 -896
Apr16 151210 398.25 399.25 387.25 389.25 -5.75 14,460 38,742 -1,275
May16 151210 405.00 406.00 394.00 396.00 -5.50 8,049 32,892 +304
Jun16 151210 409.25 411.25 400.00 401.50 -5.25 25,405 49,905 +4,111
Jul16 151210 415.75 416.50 406.75 407.50 -4.75 3,282 17,919 +503
Aug16 151210 420.50 422.00 412.50 413.25 -4.50 2,017 12,364 +132
Sep16 151210 427.00 427.00 418.25 418.75 -4.50 2,660 17,828 +160
Total Volume and Open Interest 306,610 675,941 -2,932
Ethanol(CBOT)
Jan16 151210 1.467 1.471 1.462 1.465 +0.001 128 1,990 -64
Feb16 151210 1.477 1.480 1.472 1.475 +0.002 93 980 +74
Mar16 151210 1.488 1.488 1.488 1.488 +0.002 4 505 +0
Apr16 151210 1.502 1.502 1.502 1.502 +0.002 0 434 +0
May16 151210 1.516 1.516 1.516 1.516 +0.002 0 155 +0
Jun16 151210 1.510 1.510 1.510 1.510 +0.002 0 217 +0
Jul16 151210 1.505 1.505 1.505 1.505 +0.002 0 54 +0
Aug16 151210 1.500 1.500 1.500 1.500 +0.002 0 56 +0
Total Volume and Open Interest 225 4,553 +10
WTI Crude Oil(ICE)
Jan16 151210 37.42 37.53 36.40 36.76 -0.40 94,919 75,187 -9,504
Feb16 151210 38.96 39.10 38.10 38.43 -0.29 83,549 59,874 +1,888
Mar16 151210 40.28 40.36 39.50 39.78 -0.17 46,985 58,644 -4,555
Apr16 151210 41.16 41.16 40.55 40.82 -0.09 18,396 17,347 +1,516
May16 151210 41.93 41.93 41.38 41.69 unch 9,540 8,928 +227
Jun16 151210 42.53 42.53 42.06 42.38 +0.09 7,270 34,836 +474
Jul16 151210 43.05 43.05 42.69 42.98 +0.17 1,355 2,975 -148
Aug16 151210 43.29 43.55 43.29 43.55 +0.23 689 5,419 +241
Sep16 151210 44.06 44.10 43.71 44.10 +0.27 1,564 10,326 +226
Oct16 151210 44.61 44.61 44.61 44.61 +0.30 370 3,210 -69
Nov16 151210 45.11 45.11 45.11 45.11 +0.31 245 7,418 +112
Dec16 151210 45.54 45.66 45.19 45.62 +0.32 6,543 50,056 +1,008
Jan17 151210 46.01 46.01 46.01 46.01 +0.32 62 4,576 +38
Feb17 151210 46.39 46.39 46.39 46.39 +0.32 0 1,632 +0
Mar17 151210 46.78 46.78 46.78 46.78 +0.32 18 3,294 +12
Apr17 151210 47.17 47.17 47.17 47.17 +0.32 20 1,424 +7
Total Volume and Open Interest 274,173 397,054 -8,433
US Dollar Index(ICE)
Dec15 151210 97.365 97.980 97.365 97.960 +0.625 23,938 64,952 -6,017
Mar16 151210 97.450 98.070 97.450 98.045 +0.620 12,649 31,063 +7,295
Jun16 151210 97.620 98.137 97.605 98.137 +0.607 31 643 +6
Total Volume and Open Interest 36,626 96,798 +1,288
Australian Dollar(CME)
Dec15 151210 72.28 73.34 72.21 72.87 +0.78 99,211 117,815 -13,142
Mar16 151210 71.96 73.00 71.88 72.53 +0.77 33,414 44,238 +18,432
Jun16 151210 72.50 72.65 72.16 72.24 +0.77 13 51 +5
Total Volume and Open Interest 132,878 162,139 +5,323
British Pound(CME)
Dec15 151210 151.80 152.06 151.10 151.54 -0.10 92,944 150,493 -15,702
Mar16 151210 151.78 152.02 151.09 151.54 -0.11 35,400 49,377 +22,283
Jun16 151210 151.88 152.02 151.16 151.59 -0.09 14 315 +3
Total Volume and Open Interest 128,358 200,245 +6,584
Canadian Dollar(CME)
Dec15 151210 73.68 73.89 73.30 73.44 -0.11 108,364 104,122 -23,900
Mar16 151210 73.68 73.90 73.30 73.44 -0.11 42,886 56,876 +28,888
Jun16 151210 73.77 73.90 73.36 73.46 -0.11 105 1,399 +72
Sep16 151210 73.50 73.75 73.50 73.50 -0.11 5 323 +4
Total Volume and Open Interest 151,362 162,857 +5,066
Japanese Yen(CME)
Dec15 151210 82.24 82.48 82.06 82.22 -0.32 117,383 190,889 -10,648
Mar16 151210 82.43 82.67 82.26 82.42 -0.32 32,110 54,623 +17,049
Jun16 151210 82.55 82.85 82.51 82.65 -0.31 7 397 +1
Total Volume and Open Interest 149,500 246,055 +6,402
Swiss Franc(CME)
Dec15 151210 101.72 101.74 100.94 101.15 -0.58 26,523 52,646 -4,064
Mar16 151210 102.21 102.21 101.32 101.52 -0.63 12,772 24,538 +9,707
Jun16 151210 102.34 102.38 101.91 101.98 -0.64 0 44 +0
Total Volume and Open Interest 39,295 77,258 +5,643
EuroFX(CME)
Dec15 151210 110.20 110.22 109.25 109.37 -0.90 225,011 337,559 -33,233
Mar16 151210 110.47 110.48 109.54 109.65 -0.88 87,716 134,308 +55,463
Jun16 151210 110.74 110.77 109.85 109.95 -0.88 269 1,947 +156
Total Volume and Open Interest 313,063 474,921 +22,408
Mexican Peso(CME)
Dec15 151210 585.25 586.88 580.88 581.25 -3.63 76,591 106,430 -17,458
Jan16 151210 584.13 584.13 580.50 580.50 -3.63      
Total Volume and Open Interest 121,941 199,890 +11,787
Brazilian Real(CME)
Jan16 151210 264.10 265.15 260.80 261.85 -4.65 650 17,150 -10
Feb16 151210 259.70 259.70 258.75 259.50 -4.55 1 16 +1
Mar16 151210 258.75 258.75 257.05 257.05 -4.55 21 3,795 -10
Apr16 151210 254.60 254.60 254.60 254.60 -4.30      
Total Volume and Open Interest 672 21,369 -19
30-Year T-Bonds(CBOT)
Dec15 151210 156~160 157~000 156~120 156~150 -0~120 2,134 14,366 -981
Mar16 151210 155~020 155~210 154~300 155~040 -0~110 251,915 513,807 +3,884
Jun16 151210 153~260 153~260 153~260 153~260 -0~110      
Total Volume and Open Interest 254,049 528,173 +2,903
10-Year T-Notes(CBOT)
Dec15 151210 127~060 127~080 126~300 126~305 -0~095 20,552 58,556 -7,659
Mar16 151210 126~175 126~225 126~095 126~105 -0~110 1,008,344 2,627,433 +41,127
Jun16 151210 125~245 125~245 125~245 125~245 -0~110 46 47 +46
Total Volume and Open Interest 1,028,942 2,686,036 +33,514
5-Year T-Notes(CBOT)
Dec15 151210 119~096 119~122 119~060 119~060 -0~070 35,659 86,147 -10,551
Mar16 151210 118~272 118~294 118~216 118~220 -0~072 564,448 2,313,647 +27,849
Jun16 151210 118~050 118~050 118~050 118~050 -0~072      
Total Volume and Open Interest 600,107 2,399,794 +17,298
2 Year T-Notes(CBOT)
Dec15 151210 109~010 109~014 109~000 109~002 -0~010 4,161 25,851 -1,969
Mar16 151210 108~254 108~262 108~240 108~244 -0~012 212,279 944,783 +8,942
Jun16 151210 108~170 108~170 108~170 108~170 -0~012      
Total Volume and Open Interest 216,440 970,634 +6,973
Eurodollars(CME)
Dec15 151210 99.485 99.488 99.480 99.482 unch 322,230 1,019,097 -49,627
Mar16 151210 99.330 99.330 99.310 99.315 -0.015 233,128 1,393,764 -2,881
Jun16 151210 99.185 99.190 99.160 99.170 -0.020 167,489 1,219,677 +12,538
Sep16 151210 99.030 99.035 99.010 99.015 -0.025 167,750 1,099,977 +18,352
Dec16 151210 98.870 98.875 98.850 98.855 -0.025 254,547 1,371,410 +12,043
Mar17 151210 98.735 98.740 98.705 98.715 -0.025 159,186 756,390 -4,269
Jun17 151210 98.590 98.600 98.560 98.570 -0.025 113,190 667,386 -4,300
Sep17 151210 98.465 98.475 98.435 98.440 -0.030 114,526 607,205 -7,188
Dec17 151210 98.345 98.355 98.310 98.315 -0.035 156,984 757,683 +12,479
Mar18 151210 98.250 98.265 98.210 98.220 -0.040 101,984 403,531 +8,930
Jun18 151210 98.165 98.175 98.115 98.125 -0.050 72,715 373,266 +1,689
Sep18 151210 98.090 98.095 98.035 98.040 -0.055 76,022 356,740 +3,380
Dec18 151210 98.005 98.015 97.945 97.955 -0.060 74,113 341,118 +9,463
Mar19 151210 97.940 97.950 97.880 97.890 -0.065 40,415 197,843 +2,017
Jun19 151210 97.875 97.880 97.810 97.820 -0.070 23,079 159,658 -276
Sep19 151210 97.810 97.815 97.745 97.755 -0.070 25,927 125,421 -1,881
Dec19 151210 97.745 97.750 97.680 97.690 -0.070 20,567 135,157 -570
Mar20 151210 97.685 97.690 97.625 97.630 -0.075 14,504 72,201 +1,036
Total Volume and Open Interest 2,188,100 11,395,081 +24,903
Ultra T-Bond(CBOT)
Dec15 151210 159~14 159~21 159~11 159~12 -0~10 949 24,008 -338
Mar16 151210 159~11 160~00 159~05 159~15 -0~09 71,522 611,535 +1,259
Jun16 151210 160~15 160~15 160~15 160~15 -0~09      
Total Volume and Open Interest 72,471 635,543 +921
30 Day Federal Funds(CBOT)
Dec15 151210 99.772 99.775 99.772 99.772 unch 4,753 90,546 +1,227
Jan16 151210 99.680 99.685 99.675 99.680 unch 26,860 180,131 -6,327
Feb16 151210 99.650 99.650 99.645 99.650 unch 19,171 124,566 -2,950
Mar16 151210 99.590 99.590 99.580 99.585 -0.005 5,426 28,232 +1,708
Apr16 151210 99.530 99.530 99.515 99.520 -0.010 12,640 79,223 -802
May16 151210 99.490 99.490 99.480 99.480 -0.010 7,904 51,380 +2,940
Total Volume and Open Interest 93,796 676,945 +603
3-Mth Euro-Yen(CME)
Dec15 151210 99.825 99.825 99.825 99.825 unch      
Mar16 151210 99.685 99.685 99.685 99.685 unch      
Jun16 151210 99.800 99.800 99.800 99.800 unch      
Sep16 151210 99.660 99.660 99.660 99.660 unch      
Dec16 151210 99.990 99.990 99.990 99.990 unch      
Mar17 151210 99.955 99.955 99.955 99.955 unch      
Jun17 151210 99.815 99.815 99.815 99.815 unch      
Sep17 151210 99.675 99.675 99.675 99.675 unch      
Dec17 151210 99.535 99.535 99.535 99.535 unch      
Mar18 151210 99.395 99.395 99.395 99.395 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar16 151210 99.68 99.68 99.68 99.68 unch      
Jun16 151210 99.80 99.80 99.80 99.80 unch      
Sep16 151210 99.66 99.66 99.66 99.66 unch      
Dec16 151210 99.99 99.99 99.99 99.99 unch 0 4 +0
Mar17 151210 99.96 99.96 99.96 99.96 unch      
Jun17 151210 99.82 99.82 99.82 99.82 unch      
Sep17 151210 99.68 99.68 99.68 99.68 unch      
Dec17 151210 99.54 99.54 99.54 99.54 unch      
Total Volume and Open Interest 0 8 +0
Japanese Gov't Bonds(SGX)
Mar16 151210 148.73 148.77 148.67 148.74 +0.03 5,552 9,224 +3,083
Jun16 151210 148.18 148.18 148.18 148.18 +0.03      
Sep16 151210 147.62 147.62 147.62 147.62 +0.03      
Total Volume and Open Interest 11,877 24,876 +535
Euro-Bund(EUREX)
Dec15 151208 156.55 157.11 156.55 156.94 +0.01 1,267,237 248,229 -267,226
Mar16 151210 158.55 158.97 158.36 158.77 +0.51 531,866 1,119,921 -5,186
Jun16 151210 156.30 156.30 156.30 156.30 +0.55 0 3 +0
Total Volume and Open Interest 551,633 1,119,924 -36,226
Euro-Bobl(EUREX)
Dec15 151208 129.29 129.38 129.24 129.25 -0.12 969,238 161,604 -239,533
Mar16 151210 130.94 131.09 130.86 131.01 +0.15 401,410 955,298 -6,905
Jun16 151210 129.02 129.28 129.02 129.28 +0.15      
Total Volume and Open Interest 410,019 955,298 -12,456
3-Mth Euribor(EUREX)
Dec15 151210 100.125 100.130 100.125 100.130 +0.005 50 27,300 -15
Mar16 151210 100.150 100.160 100.150 100.155 unch 338 5,418 +147
Jun16 151210 100.165 100.175 100.165 100.170 unch 308 10,252 +53
Total Volume and Open Interest 2,060 73,482 +561
Long Gilt(LIFFE)
Dec15 151210 118~16 118~22 118~13 118~13 +0~08 1,630 20,364 -1,003
Mar16 151210 117~18 117~27 117~10 117~16 +0~08 236,163 424,307 +3,604
Total Volume and Open Interest 237,793 444,671 +2,601
3-Mth Short Sterling(LIFFE)
Dec15 151210 99.41 99.42 99.41 99.42 unch 18,632 313,725 -92
Mar16 151210 99.36 99.37 99.35 99.36 unch 68,621 426,418 -802
Jun16 151210 99.28 99.29 99.27 99.28 unch 47,895 476,302 +3,122
Sep16 151210 99.19 99.20 99.17 99.18 unch 40,604 332,112 -4,492
Dec16 151210 99.09 99.10 99.06 99.07 unch 56,003 458,408 -1,523
Mar17 151210 98.97 98.99 98.95 98.96 unch 51,441 362,501 +6,212
Total Volume and Open Interest 477,918 3,622,868 +7,439
3-Mth Euribor(LIFFE)
Dec15 151210 100.125 100.135 100.125 100.125 +0.005 62,270 403,445 -12,260
Mar16 151210 100.155 100.160 100.150 100.155 +0.005 78,359 442,931 +18,389
Jun16 151210 100.175 100.175 100.165 100.170 +0.005 49,318 384,605 +7,344
Total Volume and Open Interest 525,211 3,748,472 -26,289
3-Mth Aus T-Bills(SFE)
Dec15 151210 97.64 97.67 97.58 97.63 -0.03 18,730 55,527 -27,190
Mar16 151210 97.81 97.81 97.71 97.75 -0.06 41,605 241,406 +4,295
Jun16 151210 97.86 97.86 97.75 97.78 -0.08 23,782 218,585 +1,073
Sep16 151210 97.89 97.89 97.78 97.80 -0.10 17,964 139,913 +1,499
Dec16 151210 97.89 97.90 97.77 97.81 -0.09 15,216 105,531 +2,464
Mar17 151210 97.88 97.88 97.76 97.79 -0.10 4,928 69,704 +1,008
Jun17 151210 97.85 97.85 97.72 97.75 -0.11 6,396 49,456 +1,322
Sep17 151210 97.80 97.81 97.69 97.71 -0.10 2,577 38,879 +62
Dec17 151210 97.76 97.76 97.63 97.66 -0.10 2,845 12,597 +1,963
Mar18 151210 97.70 97.70 97.59 97.60 -0.11 295 3,341 -3
Total Volume and Open Interest 135,045 940,623 -13,127
10-Year Aus T-Bonds(SFE)
Dec15 151210 97.15 97.16 97.08 97.12 -0.03 115,166 826,993 -1,228
Mar16 151210 97.11 97.12 97.05 97.08 -0.03 10,036 12,444 +9,482
Total Volume and Open Interest 125,202 839,437 +8,254
3-Year Aus T-Bonds(SFE)
Dec15 151210 97.89 97.90 97.76 97.81 -0.09 136,490 796,094 +97
Mar16 151210 97.88 97.89 97.75 97.81 -0.07 5,656 11,404 +4,654
Total Volume and Open Interest 142,146 807,498 +4,751
Gold(CMX)
Dec15 151210 1073.0 1076.3 1071.7 1073.1 -4.5 306 2,276 -1,327
Feb16 151210 1071.7 1076.0 1068.8 1072.0 -4.5 128,216 282,824 +108
Apr16 151210 1072.5 1075.2 1069.4 1072.7 -4.5 3,655 35,052 +399
Jun16 151210 1073.7 1076.6 1070.5 1073.3 -4.6 2,835 25,609 +156
Aug16 151210 1075.5 1075.6 1073.3 1074.2 -4.6 304 9,765 +145
Oct16 151210 1075.3 1075.3 1075.3 1075.3 -4.6 262 3,040 +113
Dec16 151210 1077.1 1079.2 1073.9 1076.6 -4.6 562 17,058 +93
Feb17 151210 1077.8 1077.8 1077.8 1077.8 -4.6 4 364 +4
Apr17 151210 1079.1 1079.1 1079.1 1079.1 -4.6 0 677 +0
Jun17 151210 1080.0 1081.0 1080.0 1080.6 -4.6 0 5,140 +0
Aug17 151210 1082.2 1082.2 1082.2 1082.2 -4.6 0 90 +0
Oct17 151210 1083.9 1083.9 1083.9 1083.9 -4.6      
Total Volume and Open Interest 136,531 394,128 -273
Silver(CMX)
Dec15 151210 1411.0 1411.5 1408.0 1408.5 -7.9 72 380 -32
Mar16 151210 1415.5 1422.5 1409.0 1411.0 -7.9 38,788 128,562 -594
May16 151210 1418.0 1419.5 1413.0 1414.2 -7.9 1,286 10,155 +238
Jul16 151210 1425.0 1425.0 1416.5 1417.2 -8.0 960 7,519 +63
Sep16 151210 1420.5 1420.5 1420.5 1420.5 -8.0 373 4,309 +284
Dec16 151210 1430.5 1430.5 1425.2 1425.2 -8.0 218 7,985 +182
Mar17 151210 1430.3 1430.3 1430.3 1430.3 -8.0 0 34 +0
Total Volume and Open Interest 42,287 162,758 -152
Platinum(NYMEX)
Jan16 151210 857.7 863.1 848.6 855.9 -9.9 14,488 60,007 -495
Apr16 151210 859.2 862.8 848.8 856.3 -10.0 2,115 13,882 +1,028
Jul16 151210 864.5 864.5 854.9 857.7 -9.9 38 2,278 +32
Oct16 151210 858.7 858.7 858.7 858.7 -9.9 0 15 +0
Total Volume and Open Interest 16,644 76,192 +566
Palladium(NYMEX)
Dec15 151210 545.25 545.25 541.40 541.40 -10.80 34 289 -28
Mar16 151210 552.60 557.50 540.10 542.25 -10.10 3,917 25,531 -262
Jun16 151210 542.80 545.70 542.70 542.70 -9.85 1 150 +0
Total Volume and Open Interest 3,959 26,006 -293
Copper(CMX)
Dec15 151210 205.80 206.70 205.20 206.50 +0.50 381 2,492 -168
Mar16 151210 206.40 207.70 205.55 207.25 +0.65 43,079 135,019 -1,841
May16 151210 207.05 208.10 206.30 207.75 +0.70 2,964 19,186 +50
Jul16 151210 207.00 208.20 206.95 208.05 +0.70 2,109 10,377 -862
Sep16 151210 208.65 208.65 208.40 208.55 +0.75 278 2,337 +42
Total Volume and Open Interest 49,392 179,248 -2,778
E-mini DJIA Index(CBOT)
Dec15 151210 17482 17697 17454 17566 +110 179,094 90,506 -5,763
Mar16 151210 17405 17617 17375 17486 +111 7,883 12,008 +3,900
Jun16 151210 17370 17405 17270 17405 +111 1 20 +0
Sep16 151210 17309 17309 17309 17309 +111 0 57 +0
Total Volume and Open Interest 186,978 102,591 -1,863
S & P 500(CME)
Dec15 151210 2047.40 2066.50 2044.50 2049.30 +7.20 10,834 89,631 -1,544
Mar16 151210 2040.00 2057.00 2036.00 2041.00 +6.80 4,308 9,783 +1,176
Jun16 151210 2034.00 2044.20 2034.00 2034.00 +6.80 0 3,516 +9
Sep16 151210 2028.00 2038.20 2028.00 2028.00 +6.80 0 1 +0
Total Volume and Open Interest 15,142 102,931 -359
S & P 500 E-Mini(Globex)
Dec15 151210 2045.75 2067.00 2043.75 2049.25 +7.25 2,005,017 2,624,311 -18,251
Mar16 151210 2037.25 2058.75 2035.75 2041.00 +6.75 161,606 301,615 +69,864
Jun16 151210 2035.00 2051.50 2029.25 2034.00 +6.75 492 7,116 +208
Sep16 151210 2020.75 2045.00 2020.75 2028.00 +6.75 6 178 -3
Total Volume and Open Interest 2,167,124 2,933,232 +51,818
NASDAQ 100 E-Mini(Globex)
Dec15 151210 4624.00 4674.50 4618.30 4644.00 +28.00 299,288 320,820 -2,731
Mar16 151210 4614.00 4668.50 4612.50 4638.30 +28.50 8,693 16,097 +4,061
Jun16 151210 4626.50 4651.80 4612.50 4632.00 +28.50 0 230 +0
Total Volume and Open Interest 307,981 337,224 +1,330
S&P Midcap 400(CME) e-Mini
Dec15 151210 1404.40 1419.30 1403.10 1408.60 +5.60 17,267 87,379 +616
Mar16 151210 1401.70 1414.90 1398.10 1404.00 +6.30 88 98 +59
Jun16 151210 1395.90 1400.50 1395.90 1395.90 +6.30      
Total Volume and Open Interest 17,355 87,492 +675
Volatility Index(CBOE)
Dec15 151210 18.95 19.45 18.30 19.33 +0.35 94,325 103,192 -13,669
Jan16 151210 19.00 19.23 18.35 19.13 +0.10 65,636 111,430 +5,732
Feb16 151210 19.30 19.50 18.80 19.48 +0.20 17,626 31,630 -410
Mar16 151210 19.35 19.65 19.02 19.63 +0.20 8,191 18,645 +538
Total Volume and Open Interest 194,914 299,989 -7,125
Russell 2000(ICE)
Dec15 151210 1144.10 1155.10 1140.50 1147.70 +5.30 128,837 353,593 -19,502
Mar16 151210 1140.00 1149.60 1135.60 1142.30 +4.80 4,023 30,120 +2,735
Jun16 151210 1138.60 1138.60 1138.60 1138.60 +4.80      
Total Volume and Open Interest 132,860 383,714 -16,767
Nikkei 225(CME)
Dec15 151210 18975 19195 18965 19065 +115 35,201 23,547 -7,901
Mar16 151210 19030 19200 19020 19105 +100 23,976 42,167 +10,771
Total Volume and Open Interest 59,177 65,715 +2,870
Nikkei 225(SGX)
Mar16 151210 19305 19340 18920 18975 -315 90,490 92,168 +60,439
Jun16 151210 18870 18870 18870 18870 -290 32 237 +32
Sep16 151210 18850 18850 18850 18850 -290 0 4 +0
Total Volume and Open Interest 263,242 331,861 +55,628
CAC 40(EURONEXT)
Dec15 151210 4596.5 4661.0 4591.5 4634.0 -2.5 101,071 279,025 +648
Jan16 151210 4592.5 4655.5 4589.0 4629.5 -2.5 246 2,084 -308
Feb16 151210 4625.0 4625.0 4625.0 4625.0 -2.5 0 2 +0
Total Volume and Open Interest 101,535 282,382 +355
Hang Seng Index(HKFE)
Dec15 151210 21765 21895 21608 21630 -149 106,538 96,570 +4,329
Jan16 151210 21702 21908 21648 21648 -146 1,262 2,002 +801
Total Volume and Open Interest 108,162 102,906 +5,263
DAX(EUREX)
Dec15 151210 10510.0 10664.0 10497.5 10613.5 +3.0 109,989 132,147 -3,550
Mar16 151210 10529.5 10665.0 10513.5 10620.5 +1.5 3,868 33,804 -353
Jun16 151210 10604.5 10677.5 10604.5 10656.0 +3.0 50 2,297 +5
Total Volume and Open Interest 113,907 168,248 -3,898
FT-SE 100(EURONEXT)
Dec15 151210 6082.50 6126.50 6067.00 6098.00 -37.50 139,482 559,366 -1,912
Mar16 151210 6048.50 6072.50 6024.50 6049.50 -39.00 17,998 36,737 +14,357
Jun16 151210 5997.50 5997.50 5997.50 5997.50 -39.00 347 2,129 +0
Total Volume and Open Interest 157,827 598,232 +12,445
SPI 200(SFE)
Dec15 151210 5085.0 5111.0 4994.0 5038.0 -43.0 31,181 253,832 +520
Mar16 151210 5032.0 5060.0 4947.0 4989.0 -42.0 292 5,631 +227
Jun16 151210 4979.0 4979.0 4979.0 4979.0 -42.0 0 1,424 +0
Total Volume and Open Interest 31,473 261,928 +747
FTSE MIB(ISE)
Dec15 151210 21420.00 21615.00 21320.00 21451.00 -117.00 37,957 70,757 -993
Mar16 151210 21415.00 21630.00 21345.00 21468.00 -117.00 1,547 2,743 +687
Jun16 151210 21049.00 21049.00 21049.00 21049.00 -117.00      
Total Volume and Open Interest 39,504 73,500 -306
KOSPI 200(KFE)
Dec15 151210 239.80 242.00 238.85 242.00 +2.05 163,238 85,400 -14,608
Mar16 151210 238.45 238.50 237.75 238.35 +0.85 18,341 59,992 +22,402
Jun16 151210 238.05 239.10 238.05 239.00 +0.80 44 713 +39
Total Volume and Open Interest 181,623 147,537 +7,873
GSCI(CME)
Dec15 151210 315.80 317.50 314.30 315.20 -1.60 4,330 7,378 -4,085
Jan16 151210 320.20 322.05 319.15 320.15 -1.40 3,457 5,184 +3,405
Feb16 151210 325.15 325.15 325.15 325.15 -1.40      
Total Volume and Open Interest 7,787 12,562 -680
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!!!