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 17, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan16 151217 860.00 878.25 854.00 877.00 +14.50 115,700 156,400 -10,603
Mar16 151217 860.75 879.00 854.25 877.75 +14.50 81,127 253,998 +8,378
May16 151217 866.25 884.50 859.75 883.50 +14.50 16,680 99,135 -37
Jul16 151217 873.75 891.25 866.25 890.25 +15.00 14,091 90,370 -600
Aug16 151217 872.75 892.75 869.25 892.75 +15.00 490 11,497 +16
Sep16 151217 869.50 891.75 868.00 891.75 +14.75 286 2,619 +2
Nov16 151217 875.25 895.25 870.00 894.00 +14.75 3,529 74,366 +106
Jan17 151217 879.25 899.50 875.75 898.50 +13.50 61 787 -15
Mar17 151217 890.50 901.25 890.50 901.25 +14.00 91 1,024 +15
May17 151217 905.25 905.25 905.25 905.25 +14.50 19 643 +5
Jul17 151217 911.00 911.00 911.00 911.00 +14.50 27 948 +10
Aug17 151217 908.25 908.25 908.25 908.25 +14.50 0 42 +0
Sep17 151217 903.00 903.00 903.00 903.00 +14.50 0 24 +0
Nov17 151217 881.00 902.00 879.25 902.00 +14.50 56 1,125 +10
Total Volume and Open Interest 232,157 692,992 -2,713
Soybean Meal(CBOT)
Jan16 151217 269.60 276.20 266.40 275.90 +6.00 44,642 76,788 -6,578
Mar16 151217 271.50 277.90 268.30 277.60 +5.80 35,232 150,187 +2,804
May16 151217 274.30 280.40 270.90 280.00 +5.80 8,396 69,087 -60
Jul16 151217 276.90 283.10 273.80 282.90 +6.10 6,902 50,991 +385
Aug16 151217 278.00 284.10 275.20 284.10 +5.90 1,132 15,063 +117
Sep16 151217 279.20 285.30 276.50 285.30 +5.90 965 12,793 +132
Oct16 151217 277.60 285.40 276.80 285.40 +6.20 425 10,269 -47
Dec16 151217 279.20 286.90 277.70 286.60 +6.30 1,712 31,851 -75
Jan17 151217 281.00 288.20 280.10 287.80 +6.20 54 1,646 +14
Mar17 151217 282.30 289.30 282.00 289.30 +6.20 88 1,882 +8
Total Volume and Open Interest 99,685 422,365 -3,261
Soybean Oil(CBOT)
Jan16 151217 30.29 30.33 29.71 30.07 -0.30 96,426 74,819 -12,823
Mar16 151217 30.51 30.57 29.93 30.31 -0.29 77,939 148,975 +8,739
May16 151217 30.70 30.77 30.15 30.53 -0.27 30,156 79,667 +3,241
Jul16 151217 30.81 30.98 30.35 30.75 -0.25 10,545 58,144 -156
Aug16 151217 30.69 30.95 30.41 30.81 -0.23 1,450 8,547 -25
Sep16 151217 30.93 31.03 30.45 30.85 -0.23 1,827 7,894 +12
Oct16 151217 30.76 30.93 30.55 30.85 -0.23 1,248 8,645 +293
Dec16 151217 31.00 31.12 30.54 30.92 -0.21 3,050 29,713 +686
Jan17 151217 30.92 31.27 30.80 31.16 -0.21 120 1,908 -4
Mar17 151217 31.04 31.37 31.04 31.37 -0.21 87 1,650 +28
Total Volume and Open Interest 222,853 422,246 -4
Canola(WCE)
Jan16 151217 472.4 475.2 469.4 471.0 -2.0 7,081 36,139 -7,561
Mar16 151217 481.7 484.6 478.5 480.6 -1.5 10,557 111,619 +1,922
May16 151217 488.6 491.6 484.8 487.4 -1.2 2,633 13,078 +440
Jul16 151217 492.8 496.5 489.5 492.4 -0.9 2,223 15,142 +103
Nov16 151217 488.0 489.9 484.0 486.8 -0.5 1,394 12,589 +254
Total Volume and Open Interest 24,009 189,154 -4,837
Corn(CBOT)
Mar16 151217 370.25 375.00 362.50 374.25 +4.50 103,753 695,849 -13,814
May16 151217 375.75 380.75 368.50 380.25 +5.00 19,232 193,809 +1,678
Jul16 151217 381.00 386.25 373.75 385.75 +5.25 12,606 156,059 +40
Sep16 151217 384.50 390.00 378.50 389.75 +5.75 2,585 68,787 +337
Dec16 151217 391.50 397.25 385.75 396.50 +5.25 7,908 131,559 +1,523
Mar17 151217 401.75 406.75 396.00 406.25 +5.00 469 7,724 +113
May17 151217 405.00 412.75 402.25 412.00 +4.75 113 2,071 +39
Jul17 151217 412.00 417.00 406.75 416.25 +4.25 116 2,617 +15
Sep17 151217 410.50 410.50 410.50 410.50 +3.75 105 1,274 +43
Dec17 151217 404.00 409.50 400.50 409.00 +4.00 280 3,514 -6
Total Volume and Open Interest 147,167 1,263,718 -10,032
Wheat(CBOT)
Mar16 151217 482.75 488.25 472.25 484.00 +0.50 50,977 196,877 -4,359
May16 151217 490.00 494.75 479.25 491.00 +1.00 8,253 50,451 +87
Jul16 151217 495.00 500.25 485.25 497.25 +1.75 7,587 53,139 -420
Sep16 151217 503.75 509.00 495.50 507.25 +2.00 263 10,247 +44
Dec16 151217 518.00 524.25 509.75 521.25 +2.00 1,502 19,609 +456
Mar17 151217 525.00 533.00 522.00 533.00 +2.50 25 2,079 -13
Total Volume and Open Interest 68,615 332,506 -4,202
Wheat(KCBT)
Mar16 151217 480.25 484.50 470.00 480.50 -0.50 15,962 102,981 -2,602
May16 151217 491.00 494.75 480.50 491.00 -0.50 3,118 20,487 -559
Jul16 151217 500.50 505.25 491.00 501.75 -0.25 3,475 40,764 -365
Sep16 151217 513.25 519.00 505.00 515.75 unch 357 6,661 +127
Dec16 151217 531.75 537.00 524.00 534.25 +1.00 329 10,979 +123
Mar17 151217 540.25 547.50 539.00 547.50 +1.75 23 612 +16
Total Volume and Open Interest 23,264 182,653 -3,260
Wheat(MGE)
Mar16 151217 505.75 512.00 500.50 508.00 +2.25 4,343 34,862 -364
May16 151217 515.50 521.50 510.50 517.50 +2.00 1,228 13,919 +302
Jul16 151217 524.50 531.50 520.00 527.25 +2.00 824 10,487 +107
Sep16 151217 531.50 541.75 531.50 538.25 +2.50 223 5,052 +24
Dec16 151217 551.75 559.00 547.25 554.50 +2.75 87 3,628 +31
Total Volume and Open Interest 6,717 68,062 +109
Oats(CBOT)
Mar16 151217 222.75 229.50 217.50 228.00 +5.00 671 6,816 -245
May16 151217 222.25 229.75 220.75 229.75 +6.00 263 1,213 +149
Jul16 151217 225.50 232.25 223.75 232.25 +6.00 25 426 +1
Sep16 151217 230.00 236.25 230.00 236.25 +5.75 0 7 +0
Total Volume and Open Interest 970 8,504 -89
Rough Rice(CBOT)
Jan16 151217 10.92 11.19 10.90 11.11 +0.15 612 7,051 -203
Mar16 151217 11.19 11.45 11.16 11.38 +0.16 582 5,042 +214
May16 151217 11.48 11.67 11.48 11.67 +0.15 4 2,200 +4
Jul16 151217 11.94 11.94 11.94 11.94 +0.16 29 908 +2
Total Volume and Open Interest 1,232 15,297 +16
Live Cattle(CME)
Dec15 151217 119.050 119.450 116.980 117.150 -2.830 2,617 5,217 -825
Feb16 151217 124.150 124.450 121.980 122.535 -2.445 28,568 114,581 -677
Apr16 151217 125.035 125.800 123.050 124.180 -1.870 9,370 59,566 +222
Jun16 151217 116.950 117.885 115.480 116.730 -1.100 5,719 41,891 +168
Aug16 151217 114.000 114.980 112.800 113.800 -1.180 2,133 12,713 +408
Oct16 151217 114.950 115.850 113.800 114.850 -0.980 1,254 7,907 +339
Total Volume and Open Interest 50,242 248,936 -238
Feeder Cattle(CME)
Jan16 151217 147.400 147.685 143.200 144.250 -3.450 4,513 13,173 -573
Mar16 151217 145.650 145.950 141.700 143.450 -2.650 3,446 11,058 -75
Apr16 151217 146.380 146.935 142.550 144.185 -2.695 1,075 3,018 +16
May16 151217 146.000 147.185 142.650 144.935 -2.145 1,205 4,613 +3
Aug16 151217 147.800 149.080 145.250 147.200 -1.630 526 3,229 +63
Sep16 151217 146.700 146.785 143.830 145.580 -1.320 55 211 +10
Oct16 151217 144.435 144.435 141.830 143.450 -1.200 29 145 +1
Total Volume and Open Interest 10,881 35,640 -538
Lean Hogs(CME)
Feb16 151217 57.400 57.400 54.950 55.785 -2.115 15,754 78,927 -484
Apr16 151217 63.250 63.250 61.035 61.535 -2.200 5,291 39,887 -335
May16 151217 71.200 71.430 70.035 70.550 -1.380 131 831 +43
Jun16 151217 75.785 75.785 74.250 74.950 -1.350 3,396 23,273 -421
Jul16 151217 75.800 75.830 74.600 75.350 -1.130 817 8,237 +127
Aug16 151217 75.135 75.150 73.785 74.635 -1.115 653 6,102 +42
Oct16 151217 66.050 66.135 63.950 64.800 -1.900 397 4,801 +106
Dec16 151217 62.600 62.600 60.750 61.180 -2.070 255 3,509 -2
Total Volume and Open Interest 26,725 165,711 -917
Class III Milk(CME)
Dec15 151217 14.53 14.54 14.50 14.51 -0.02 33 4,223 -2
Jan16 151217 13.57 13.68 13.52 13.67 +0.10 99 4,018 +32
Feb16 151217 13.91 13.99 13.77 13.92 +0.01 98 3,327 +22
Mar16 151217 14.30 14.40 14.23 14.40 +0.10 67 2,991 +18
Apr16 151217 14.62 14.72 14.57 14.67 +0.05 21 2,367 +18
May16 151217 14.94 15.00 14.91 15.00 +0.05 41 2,161 +35
Jun16 151217 15.29 15.38 15.29 15.36 +0.09 49 2,025 +39
Jul16 151217 15.78 15.87 15.78 15.86 +0.09 7 1,560 +6
Aug16 151217 16.10 16.20 16.10 16.18 +0.06 11 1,437 +7
Sep16 151217 16.27 16.43 16.27 16.36 +0.08 11 1,389 +11
Oct16 151217 16.31 16.48 16.31 16.40 +0.09 2 1,296 +2
Nov16 151217 16.23 16.34 16.23 16.28 +0.05 4 1,203 +3
Dec16 151217 16.15 16.24 16.15 16.21 +0.06 6 1,162 +6
Total Volume and Open Interest 462 29,508 +210
Cocoa(ICE)
Dec15 151215 3328 3328 3328 3328 -41 2 45 -1
Mar16 151217 3297 3299 3228 3253 -38 13,933 117,730 -1,707
May16 151217 3290 3291 3225 3249 -37 3,648 42,366 -526
Jul16 151217 3282 3284 3220 3243 -37 870 21,531 +4
Sep16 151217 3274 3277 3213 3236 -37 437 17,716 +19
Dec16 151217 3236 3236 3191 3214 -36 253 11,046 +5
Mar17 151217 3219 3219 3175 3197 -33 81 20,081 -1
Total Volume and Open Interest 19,222 237,262 -2,251
Coffee "C"(ICE)
Dec15 151217 117.05 117.80 117.05 117.80 -0.30 3 35 +3
Mar16 151217 119.25 119.85 117.35 118.30 -0.95 12,009 89,599 -102
May16 151217 121.65 122.00 119.65 120.55 -0.95 2,418 31,639 -269
Jul16 151217 123.95 124.10 121.75 122.65 -0.90 1,090 16,989 +546
Sep16 151217 125.90 126.05 123.75 124.60 -0.90 891 9,810 +95
Dec16 151217 128.50 128.65 126.50 127.45 -0.75 668 12,330 +139
Total Volume and Open Interest 17,187 166,913 +402
Orange Juice(ICE)
Jan16 151217 148.20 148.20 143.25 144.55 -3.40 841 6,640 -531
Mar16 151217 147.80 147.80 143.15 144.30 -3.55 806 6,596 +566
May16 151217 147.70 147.70 143.95 144.10 -3.50 18 1,263 +10
Jul16 151217 144.05 144.05 144.05 144.05 -3.50 2 448 +2
Sep16 151217 144.85 144.85 144.85 144.85 -3.50 0 87 +0
Nov16 151217 144.85 144.85 144.85 144.85 -3.50 0 4 +0
Total Volume and Open Interest 1,667 15,041 +47
Sugar #11(ICE)
Mar16 151217 14.67 14.83 14.55 14.70 +0.11 69,997 389,201 -6,527
May16 151217 14.35 14.50 14.23 14.39 +0.11 21,487 178,351 +1,289
Jul16 151217 14.08 14.23 13.98 14.14 +0.11 8,315 125,758 +1,921
Oct16 151217 14.13 14.29 14.04 14.19 +0.11 3,555 74,265 +188
Mar17 151217 14.54 14.71 14.46 14.62 +0.11 1,301 43,138 +186
May17 151217 14.35 14.49 14.24 14.38 +0.10 265 8,485 -65
Jul17 151217 14.13 14.25 14.00 14.13 +0.10 206 9,754 -3
Oct17 151217 14.08 14.21 14.04 14.08 +0.10 141 9,799 +16
Total Volume and Open Interest 105,314 846,065 -3,001
London Cocoa(LCE)
Mar16 151217 2269 2272 2245 2261 -1 10,671 92,038 +760
May16 151217 2265 2265 2243 2256 -1 4,956 35,318 -577
Jul16 151217 2260 2261 2238 2251 -2 2,130 37,768 +331
Sep16 151217 2253 2253 2230 2243 -2 1,167 35,741 +72
Dec16 151217 2223 2223 2201 2213 -2 248 23,309 +66
Mar17 151217 2193 2193 2177 2189 -3 25 28,523 +15
May17 151217 2185 2185 2185 2185 -3 0 518 -2
Total Volume and Open Interest 19,197 253,330 +665
London Sugar(LCE)
Mar16 151217 404.70 408.20 401.50 406.20 +4.70 3,167 42,379 +153
May16 151217 402.20 406.70 400.40 404.80 +5.10 1,085 19,631 -34
Aug16 151217 399.70 403.40 397.50 401.40 +4.60 168 10,207 +8
Oct16 151217 397.70 402.20 397.70 399.40 +4.50 80 5,511 -3
Dec16 151217 399.80 402.50 399.80 401.10 +4.20 54 2,062 -9
Total Volume and Open Interest 4,558 81,951 +113
Cotton(ICE)
Mar16 151217 63.25 63.45 62.87 62.99 -0.26 11,826 137,391 -2,600
May16 151217 64.00 64.22 63.68 63.79 -0.26 1,768 29,931 -50
Jul16 151217 64.67 64.67 64.33 64.44 -0.24 668 13,921 +192
Oct16 151217 64.15 64.15 64.15 64.15 -0.24 0 3 +0
Dec16 151217 64.75 64.75 64.48 64.59 -0.20 396 10,091 +258
Mar17 151217 64.89 64.89 64.89 64.89 -0.20 3 433 -1
Total Volume and Open Interest 14,663 191,929 -2,200
Lumber(CME)
Jan16 151217 258.8 261.5 257.7 260.0 unch 576 1,747 -217
Mar16 151217 260.8 262.7 259.4 260.9 -0.4 422 1,927 +110
May16 151217 260.4 263.8 260.4 261.9 -2.0 31 382 +6
Jul16 151217 262.0 262.0 262.0 262.0 -0.9 8 23 +5
Total Volume and Open Interest 1,037 4,087 -96
Crude Oil(NYM)
Jan16 151217 35.80 35.84 34.63 34.95 -0.57 474,159 132,136 -50,453
Feb16 151217 37.05 37.08 35.96 36.27 -0.48 273,412 404,424 +14,310
Mar16 151217 38.20 38.23 37.15 37.46 -0.44 134,938 258,271 +2,459
Apr16 151217 39.14 39.22 38.14 38.44 -0.41 65,195 97,243 -975
May16 151217 39.86 40.07 39.03 39.30 -0.37 24,333 74,794 -421
Jun16 151217 40.63 40.80 39.72 40.02 -0.34 43,277 124,891 +2,838
Jul16 151217 40.90 41.36 40.44 40.66 -0.31 7,304 39,860 +742
Aug16 151217 41.54 41.89 41.10 41.25 -0.29 3,596 31,699 -229
Sep16 151217 41.82 42.38 41.56 41.81 -0.27 7,033 60,479 +580
Oct16 151217 42.60 42.60 42.22 42.33 -0.26 1,714 30,366 -122
Nov16 151217 43.12 43.12 42.85 42.85 -0.25 1,581 24,045 -104
Dec16 151217 43.89 44.06 43.05 43.38 -0.24 35,027 161,529 -714
Jan17 151217 43.70 43.79 43.70 43.79 -0.23 836 22,447 +178
Feb17 151217 44.19 44.19 44.19 44.19 -0.22 230 9,952 +9
Mar17 151217 44.60 44.60 44.60 44.60 -0.21 616 9,854 +143
Apr17 151217 45.00 45.00 45.00 45.00 -0.20 76 6,107 +29
Total Volume and Open Interest 1,088,570 1,678,527 -29,094
e-miNY Crude Oil(NYM)
Jan16 151217 35.775 35.850 34.625 34.950 -0.575 11,435 3,446 -336
Feb16 151217 37.075 37.125 35.950 36.275 -0.475 1,617 1,697 +2
Mar16 151217 38.200 38.225 37.200 37.450 -0.450 555 448 -28
Apr16 151217 38.950 38.950 38.175 38.450 -0.400 319 169 -6
May16 151217 39.300 39.300 39.300 39.300 -0.375 65 330 +1
Jun16 151217 40.550 40.550 40.025 40.025 -0.325 3 42 +0
Jul16 151217 40.650 40.650 40.650 40.650 -0.325 0 9 +0
Aug16 151217 41.250 41.250 41.250 41.250 -0.300 0 3 +0
Sep16 151217 42.300 42.300 41.800 41.800 -0.275 0 6 +0
Oct16 151217 42.325 42.325 42.325 42.325 -0.275 0 2 +0
Total Volume and Open Interest 13,995 6,583 -366
NY Harbor ULSD(NYM)
Jan16 151217 112.04 113.84 109.95 110.53 -0.69 68,590 51,920 -3,044
Feb16 151217 115.12 117.22 113.52 113.97 -0.94 41,848 74,020 +1,499
Mar16 151217 118.93 120.30 116.68 117.15 -1.19 23,574 58,049 +517
Apr16 151217 120.63 122.55 119.02 119.50 -1.35 13,709 31,680 -510
May16 151217 123.49 124.90 121.56 122.04 -1.41 8,648 26,120 -410
Jun16 151217 126.28 126.91 124.03 124.44 -1.35 10,966 31,877 +227
Jul16 151217 127.87 128.73 126.65 126.88 -1.31 2,940 8,994 -381
Aug16 151217 129.85 130.95 128.90 129.20 -1.34 1,377 7,800 -113
Sep16 151217 132.08 133.25 131.10 131.41 -1.36 1,629 7,573 +24
Oct16 151217 135.33 135.35 133.61 133.61 -1.31 770 4,219 +81
Nov16 151217 136.83 136.83 135.53 135.67 -1.23 791 4,378 +36
Dec16 151217 138.72 139.70 137.35 137.70 -1.16 3,432 29,838 -499
Jan17 151217 141.92 141.92 139.34 139.91 -1.10 305 3,845 +35
Feb17 151217 141.75 141.75 141.67 141.67 -1.02 259 1,052 +150
Total Volume and Open Interest 180,223 350,446 -2,025
RBOB Gasoline(NYM)
Jan16 151217 124.59 127.84 123.00 126.16 +2.88 56,785 71,867 -3,143
Feb16 151217 125.40 128.29 123.67 126.24 +2.00 39,809 81,393 +2,453
Mar16 151217 127.96 130.48 126.21 128.31 +1.39 18,263 50,956 -424
Apr16 151217 149.08 151.46 147.28 149.19 +0.89 12,985 34,465 +1,054
May16 151217 150.25 152.55 148.70 150.40 +0.67 10,384 28,204 +800
Jun16 151217 150.46 152.20 148.55 150.05 +0.50 8,516 26,029 +1,424
Jul16 151217 147.09 150.69 147.00 148.63 +0.34 5,071 13,101 +1,027
Aug16 151217 144.90 148.25 144.90 146.48 +0.19 2,343 10,939 +489
Sep16 151217 143.33 145.48 143.19 143.68 unch 2,638 16,995 +720
Oct16 151217 127.69 130.60 127.68 129.16 -0.14 468 7,159 +79
Total Volume and Open Interest 158,950 373,538 +4,862
e-miNY RBOB Gasoline(NYM)
Jan16 151217 126.20 126.20 126.16 126.20 +2.90 0 1 +0
Feb16 151217 126.20 126.24 126.20 126.20 +2.00      
Mar16 151217 128.30 128.31 128.30 128.30 +1.40      
Apr16 151217 149.20 149.20 149.19 149.20 +0.90      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jan16 151217 1.825 1.854 1.734 1.755 -0.035 171,961 168,682 -28,608
Feb16 151217 1.902 1.930 1.859 1.873 +0.007 93,013 199,250 +18,829
Mar16 151217 1.985 2.019 1.956 1.972 +0.024 55,084 216,531 +1,962
Apr16 151217 2.092 2.133 2.074 2.091 +0.034 29,033 94,198 -2,540
May16 151217 2.167 2.213 2.153 2.171 +0.032 15,315 58,117 -2,048
Jun16 151217 2.238 2.279 2.221 2.238 +0.032 8,632 37,775 +1,243
Jul16 151217 2.302 2.343 2.289 2.302 +0.033 5,185 25,164 +399
Aug16 151217 2.325 2.370 2.314 2.331 +0.035 2,519 22,797 -81
Sep16 151217 2.343 2.377 2.318 2.339 +0.036 3,172 38,938 +358
Oct16 151217 2.355 2.407 2.342 2.363 +0.035 7,044 47,135 +589
Nov16 151217 2.446 2.497 2.435 2.455 +0.038 1,843 13,775 +213
Dec16 151217 2.623 2.676 2.609 2.629 +0.038 1,320 15,846 +42
Jan17 151217 2.726 2.788 2.710 2.742 +0.038 4,220 26,582 +119
Feb17 151217 2.760 2.778 2.737 2.737 +0.033 560 4,995 -58
Mar17 151217 2.730 2.758 2.711 2.711 +0.033 500 11,640 +210
Apr17 151217 2.596 2.610 2.569 2.571 +0.023 513 10,067 +127
Total Volume and Open Interest 401,425 1,034,263 -8,355
Brent Crude Oil(ICE)
Feb16 151217 37.60 37.93 36.75 37.06 -0.33 323,789 367,230 -1,550
Mar16 151217 38.18 38.50 37.32 37.62 -0.37 136,928 414,747 +14,812
Apr16 151217 39.07 39.41 38.22 38.52 -0.37 63,301 173,094 +6,834
May16 151217 40.00 40.34 39.17 39.47 -0.36 40,282 107,653 +1,903
Jun16 151217 40.89 41.27 40.10 40.43 -0.33 72,546 160,072 +4,797
Jul16 151217 41.77 42.10 40.99 41.30 -0.31 11,929 60,825 +727
Aug16 151217 42.20 42.83 41.78 42.05 -0.31 8,613 47,997 +1,526
Sep16 151217 43.03 43.50 42.50 42.74 -0.31 13,034 50,589 +446
Oct16 151217 43.53 43.99 43.22 43.39 -0.32 2,475 31,955 -70
Nov16 151217 44.36 44.71 44.03 44.03 -0.33 1,883 27,184 -32
Dec16 151217 44.99 45.39 44.35 44.67 -0.33 51,419 202,162 -287
Jan17 151217 45.56 45.58 45.25 45.25 -0.33 1,493 26,226 +65
Feb17 151217 46.02 46.02 45.82 45.82 -0.33 1,771 29,602 +1,197
Mar17 151217 46.39 46.39 46.39 46.39 -0.32 1,562 25,079 +204
Total Volume and Open Interest 826,491 2,066,876 -9,970
Gas Oil(ICE)
Jan16 151217 337.25 344.00 331.50 336.00 -1.50 81,802 118,080 -13,788
Feb16 151217 346.00 352.25 341.00 345.25 -2.25 68,224 109,841 -2,800
Mar16 151217 355.25 360.25 349.50 353.75 -3.25 31,049 62,842 -1,217
Apr16 151217 363.75 368.00 357.50 361.50 -3.75 12,874 40,282 -250
May16 151217 369.25 375.25 366.00 369.00 -4.00 11,654 38,101 +722
Jun16 151217 376.25 381.50 372.75 375.25 -4.50 19,476 54,619 +225
Jul16 151217 383.25 387.50 379.75 382.00 -4.50 3,616 18,642 -181
Aug16 151217 389.50 393.75 386.25 388.25 -4.75 3,301 13,134 -304
Sep16 151217 395.25 399.25 392.25 394.25 -4.50 4,332 17,619 +167
Oct16 151217 401.50 406.00 398.75 401.00 -4.50 2,067 15,608 -97
Total Volume and Open Interest 256,248 678,357 -15,384
Ethanol(CBOT)
Jan16 151217 1.390 1.408 1.371 1.407 +0.012 324 1,168 -216
Feb16 151217 1.400 1.425 1.393 1.423 +0.015 127 1,166 +49
Mar16 151217 1.419 1.444 1.415 1.444 +0.011 28 433 -12
Apr16 151217 1.466 1.466 1.466 1.466 +0.011 40 637 +23
May16 151217 1.473 1.473 1.473 1.473 +0.011 12 167 +12
Jun16 151217 1.473 1.473 1.473 1.473 +0.013 12 217 +0
Jul16 151217 1.440 1.468 1.435 1.468 +0.013 0 54 +0
Aug16 151217 1.444 1.463 1.444 1.463 +0.013 0 56 +0
Total Volume and Open Interest 543 4,060 -144
WTI Crude Oil(ICE)
Jan16 151217 35.68 35.74 34.63 34.95 -0.57 50,474 33,028 -7,162
Feb16 151217 36.98 37.05 35.98 36.27 -0.48 60,493 80,572 +5,295
Mar16 151217 38.06 38.20 37.20 37.46 -0.44 36,423 68,889 +3,876
Apr16 151217 38.76 39.10 38.22 38.44 -0.41 17,033 21,434 +1,419
May16 151217 39.58 39.96 39.10 39.30 -0.37 7,243 8,778 +382
Jun16 151217 40.29 40.67 39.83 40.02 -0.34 8,507 39,331 +1,025
Jul16 151217 40.81 40.81 40.49 40.66 -0.31 980 3,231 +128
Aug16 151217 41.37 41.64 41.05 41.25 -0.29 406 6,199 +30
Sep16 151217 41.92 41.96 41.63 41.81 -0.27 546 10,435 -1
Oct16 151217 42.33 42.33 42.33 42.33 -0.26 109 3,030 +3
Nov16 151217 42.85 42.85 42.85 42.85 -0.25 92 6,975 -2
Dec16 151217 43.68 43.80 43.08 43.38 -0.24 8,170 52,272 +1,023
Jan17 151217 43.79 43.79 43.79 43.79 -0.23 15 4,592 +0
Feb17 151217 44.19 44.19 44.19 44.19 -0.22 9 1,630 +1
Mar17 151217 44.60 44.60 44.60 44.60 -0.21 18 3,069 +1
Apr17 151217 45.00 45.00 45.00 45.00 -0.20 2 1,425 +1
Total Volume and Open Interest 194,725 398,192 +7,021
US Dollar Index(ICE)
Mar16 151217 98.655 99.345 98.645 99.320 +1.435 24,917 70,388 +233
Jun16 151217 98.890 99.405 98.750 99.405 +1.425 116 960 +15
Sep16 151217 99.000 99.440 98.655 99.440 +1.435 2 147 +0
Total Volume and Open Interest 25,035 71,495 +248
Australian Dollar(CME)
Mar16 151217 71.74 71.83 70.65 70.82 -1.42 77,062 110,342 +4,457
Jun16 151217 71.05 71.49 70.37 70.52 -1.40 178 161 +79
Sep16 151217 70.24 70.24 70.24 70.24 -1.39 0 29 +0
Total Volume and Open Interest 77,240 110,538 +4,536
British Pound(CME)
Mar16 151217 149.86 150.20 148.67 148.89 -1.78 83,727 165,402 +3,801
Jun16 151217 149.41 149.96 148.74 148.94 -1.77 78 370 -9
Sep16 151217 149.33 149.43 148.99 149.02 -1.76 0 26 +0
Total Volume and Open Interest 83,805 165,845 +3,792
Canadian Dollar(CME)
Mar16 151217 72.57 72.58 71.50 71.65 -1.00 48,042 154,786 +1,964
Jun16 151217 72.46 72.52 71.54 71.67 -0.99 157 1,597 +4
Sep16 151217 71.70 71.77 71.62 71.71 -0.99 0 364 +0
Dec16 151217 71.82 71.82 71.70 71.77 -1.00 0 181 +0
Total Volume and Open Interest 48,199 156,966 -31,024
Japanese Yen(CME)
Mar16 151217 81.96 82.00 81.55 81.56 -0.74 115,495 193,558 -1,840
Jun16 151217 82.26 82.26 81.78 81.78 -0.75 46 472 -11
Sep16 151217 82.36 82.46 82.08 82.08 -0.75 0 120 +0
Total Volume and Open Interest 115,541 194,196 -1,851
Swiss Franc(CME)
Mar16 151217 101.36 101.36 100.49 100.65 -1.47 18,582 52,326 -20
Jun16 151217 101.23 101.62 100.99 101.11 -1.48 1 108 +0
Sep16 151217 101.68 101.68 101.68 101.68 -1.48 0 16 +0
Total Volume and Open Interest 18,583 52,468 -20
EuroFX(CME)
Mar16 151217 109.22 109.22 108.28 108.30 -1.78 220,146 401,556 -3,178
Jun16 151217 109.35 109.44 108.59 108.60 -1.78 993 2,154 -38
Sep16 151217 109.59 109.66 108.99 108.99 -1.78 42 525 -30
Total Volume and Open Interest 221,183 404,837 -3,246
Mexican Peso(CME)
Jan16 151217 587.88 587.88 587.88 587.88 -0.13 0 2 +0
Feb16 151217 586.50 586.50 586.50 586.50 -0.25      
Total Volume and Open Interest 40,877 144,451 +2,980
Brazilian Real(CME)
Jan16 151217 255.30 257.80 254.20 255.75 +2.20 1,070 15,619 -241
Feb16 151217 254.05 255.20 252.55 253.35 +2.15 1 41 -1
Mar16 151217 252.00 252.40 250.35 251.00 +2.05 31 3,639 +19
Apr16 151217 248.45 248.45 248.45 248.45 +2.10      
Total Volume and Open Interest 1,102 19,707 -223
30-Year T-Bonds(CBOT)
Dec15 151217 156~120 157~110 156~070 157~080 +1~110 3,375 8,185 -2,791
Mar16 151217 154~100 156~040 154~090 155~290 +1~120 197,390 516,214 -2,281
Jun16 151217 154~190 154~190 154~190 154~190 +1~120 0 5 +0
Total Volume and Open Interest 200,765 524,404 -5,072
10-Year T-Notes(CBOT)
Dec15 151217 126~145 126~285 126~145 126~240 +0~115 14,284 24,455 -7,587
Mar16 151217 125~220 126~090 125~210 126~040 +0~120 952,089 2,571,080 -41,059
Jun16 151217 125~190 125~190 125~190 125~190 +0~120 0 67 +0
Total Volume and Open Interest 966,373 2,595,602 -48,646
5-Year T-Notes(CBOT)
Dec15 151217 118~312 119~014 118~294 118~300 +0~006 13,716 60,644 -5,554
Mar16 151217 118~110 118~172 118~104 118~132 +0~010 519,178 2,328,383 -29,218
Jun16 151217 117~286 117~286 117~286 117~286 +0~010      
Total Volume and Open Interest 532,894 2,389,027 -34,772
2 Year T-Notes(CBOT)
Dec15 151217 108~302 108~304 108~284 108~284 -0~004 5,182 18,090 -3,557
Mar16 151217 108~214 108~230 108~206 108~210 -0~012 235,244 981,322 +9,997
Jun16 151217 108~134 108~134 108~134 108~134 -0~012 0 1 +0
Total Volume and Open Interest 240,426 999,413 +6,440
Eurodollars(CME)
Mar16 151217 99.320 99.325 99.285 99.300 -0.025 240,209 1,374,417 -15,291
Jun16 151217 99.160 99.170 99.130 99.150 -0.015 232,459 1,210,902 -18,089
Sep16 151217 98.995 99.005 98.970 98.990 -0.015 220,592 1,129,408 -12,058
Dec16 151217 98.830 98.845 98.810 98.825 -0.015 375,895 1,215,596 -107,189
Mar17 151217 98.685 98.700 98.665 98.680 -0.015 337,229 793,467 -1,056
Jun17 151217 98.535 98.555 98.515 98.530 -0.020 180,935 652,107 -9,447
Sep17 151217 98.400 98.425 98.385 98.400 -0.015 135,475 607,510 +3,952
Dec17 151217 98.275 98.300 98.255 98.275 -0.010 204,520 701,621 -25,835
Mar18 151217 98.170 98.200 98.150 98.175 -0.010 121,103 392,062 -4,041
Jun18 151217 98.070 98.110 98.060 98.080 -0.005 106,628 366,460 +1,229
Sep18 151217 97.980 98.030 97.970 98.000 +0.005 101,802 344,790 -9,684
Dec18 151217 97.895 97.945 97.885 97.920 +0.015 106,500 344,617 -6,881
Mar19 151217 97.825 97.880 97.820 97.855 +0.020 51,847 199,403 -1,878
Jun19 151217 97.755 97.815 97.755 97.790 +0.025 39,559 159,184 -8
Sep19 151217 97.685 97.750 97.685 97.730 +0.035 33,327 122,564 -2,075
Dec19 151217 97.615 97.690 97.615 97.670 +0.045 45,280 130,278 -2,652
Mar20 151217 97.555 97.635 97.555 97.620 +0.055 16,492 66,137 -2,156
Jun20 151217 97.500 97.580 97.495 97.565 +0.060 16,237 47,715 -2,388
Total Volume and Open Interest 2,672,594 10,232,911 -199,747
Ultra T-Bond(CBOT)
Dec15 151217 160~20 160~20 160~20 160~20 +1~27 1,208 17,703 -822
Mar16 151217 158~28 160~30 158~26 160~23 +1~26 71,832 619,745 -2,858
Jun16 151217 161~23 161~23 161~23 161~23 +1~26      
Total Volume and Open Interest 73,040 637,448 -3,680
30 Day Federal Funds(CBOT)
Dec15 151217 99.768 99.768 99.757 99.762 -0.005 11,132 104,524 +4,541
Jan16 151217 99.665 99.665 99.650 99.660 -0.005 46,757 194,303 +1,785
Feb16 151217 99.645 99.645 99.635 99.645 unch 33,003 143,620 +3,848
Mar16 151217 99.590 99.590 99.575 99.585 -0.005 7,237 29,974 +1,848
Apr16 151217 99.535 99.535 99.520 99.530 -0.005 9,191 82,559 +602
May16 151217 99.505 99.505 99.485 99.500 -0.005 11,733 60,206 +791
Total Volume and Open Interest 142,538 769,791 +17,767
3-Mth Euro-Yen(CME)
Mar16 151217 99.685 99.685 99.685 99.685 unch      
Jun16 151217 99.800 99.800 99.800 99.800 unch      
Sep16 151217 99.660 99.660 99.660 99.660 unch      
Dec16 151217 99.990 99.990 99.990 99.990 unch      
Mar17 151217 99.955 99.955 99.955 99.955 unch      
Jun17 151217 99.815 99.815 99.815 99.815 unch      
Sep17 151217 99.675 99.675 99.675 99.675 unch      
Dec17 151217 99.535 99.535 99.535 99.535 unch      
Mar18 151217 99.395 99.395 99.395 99.395 unch      
Jun18 151217 99.255 99.255 99.255 99.255 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar16 151217 99.68 99.68 99.68 99.68 unch      
Jun16 151217 99.80 99.80 99.80 99.80 unch      
Sep16 151217 99.66 99.66 99.66 99.66 unch      
Dec16 151217 99.99 99.99 99.99 99.99 unch 0 4 +0
Mar17 151217 99.96 99.96 99.96 99.96 unch      
Jun17 151217 99.82 99.82 99.82 99.82 unch      
Sep17 151217 99.68 99.68 99.68 99.68 unch      
Dec17 151217 99.54 99.54 99.54 99.54 unch      
Total Volume and Open Interest 0 4 +0
Japanese Gov't Bonds(SGX)
Mar16 151217 148.83 148.92 148.74 148.89 +0.06 1,219 19,190 -250
Jun16 151217 148.33 148.33 148.33 148.33 +0.06      
Sep16 151217 147.77 147.77 147.77 147.77 +0.06      
Total Volume and Open Interest 1,219 19,190 -250
Euro-Bund(EUREX)
Mar16 151217 157.61 158.50 157.51 158.33 +1.01 723,023 1,126,788 +311
Jun16 151217 155.25 155.86 155.20 155.86 +1.01 7 444 +5
Sep16 151217 155.86 155.86 155.86 155.86 +1.01      
Total Volume and Open Interest 723,030 1,127,232 +316
Euro-Bobl(EUREX)
Mar16 151217 130.67 130.92 130.63 130.85 +0.25 506,417 919,946 +764
Jun16 151217 129.28 129.28 129.10 129.14 +0.25 0 5 +0
Sep16 151217 129.14 129.14 129.14 129.14 +0.25      
Total Volume and Open Interest 506,417 919,951 +764
3-Mth Euribor(EUREX)
Dec15 151214 100.130 100.130 100.130 100.130 unch 79 27,306 +6
Mar16 151217 100.165 100.165 100.165 100.165 unch 60 5,961 -50
Jun16 151217 100.185 100.185 100.180 100.185 +0.005 533 10,762 -8
Total Volume and Open Interest 1,230 70,720 +162
Long Gilt(LIFFE)
Dec15 151217 118~07 118~18 118~07 118~18 +0~28 161 19,317 -88
Mar16 151217 117~01 117~27 116~31 117~21 +0~29 228,174 405,595 -14,359
Total Volume and Open Interest 228,335 424,912 -14,447
3-Mth Short Sterling(LIFFE)
Mar16 151217 99.36 99.37 99.35 99.36 unch 54,843 414,403 -6,882
Jun16 151217 99.27 99.29 99.25 99.27 unch 48,502 494,925 +9,331
Sep16 151217 99.17 99.20 99.15 99.17 unch 45,807 334,828 -7,819
Dec16 151217 99.06 99.10 99.03 99.06 unch 68,312 459,576 +8,388
Mar17 151217 98.94 98.98 98.91 98.94 unch 60,292 375,893 +4,578
Jun17 151217 98.82 98.86 98.79 98.82 unch 39,491 298,654 -735
Total Volume and Open Interest 595,565 3,635,184 +23,545
3-Mth Euribor(LIFFE)
Mar16 151217 100.165 100.170 100.160 100.165 +0.005 70,197 458,210 -7,010
Jun16 151217 100.180 100.195 100.175 100.185 +0.005 104,239 395,072 -815
Sep16 151217 100.185 100.200 100.180 100.195 +0.010 67,980 361,819 +4,732
Total Volume and Open Interest 794,314 3,351,196 +17,070
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 151217 97.77 97.78 97.75 97.78 unch 24,872 235,387 -622
Jun16 151217 97.83 97.85 97.80 97.84 unch 28,975 216,239 +2,109
Sep16 151217 97.86 97.88 97.82 97.87 unch 22,157 149,235 +2,831
Dec16 151217 97.85 97.87 97.81 97.87 +0.01 17,258 107,509 +2,283
Mar17 151217 97.82 97.84 97.79 97.84 +0.02 10,296 76,353 +2,298
Jun17 151217 97.77 97.80 97.74 97.80 +0.02 7,781 49,114 +141
Sep17 151217 97.72 97.75 97.66 97.75 +0.02 7,115 41,261 +2,759
Dec17 151217 97.66 97.69 97.60 97.69 +0.02 2,093 19,689 +1,001
Mar18 151217 97.60 97.63 97.59 97.63 +0.02 441 4,169 +331
Total Volume and Open Interest 121,167 904,909 +13,266
10-Year Aus T-Bonds(SFE)
Mar16 151217 97.07 97.09 96.98 97.09 +0.02 94,314 732,516 +8,323
Jun16 151217 97.09 97.09 97.09 97.09 +0.02      
Total Volume and Open Interest 108,706 802,688  
3-Year Aus T-Bonds(SFE)
Mar16 151217 97.83 97.87 97.77 97.87 +0.03 168,839 759,297 +37,775
Jun16 151217 97.87 97.87 97.87 97.87 +0.03      
Total Volume and Open Interest 202,481 828,060  
Gold(CMX)
Dec15 151217 1072.6 1072.6 1050.5 1050.8 -27.2 220 1,569 -199
Feb16 151217 1072.2 1072.7 1046.8 1049.6 -27.2 115,316 278,288 -3,946
Apr16 151217 1073.3 1073.3 1047.4 1050.3 -27.3 1,684 36,356 +139
Jun16 151217 1072.0 1073.1 1048.3 1051.1 -27.3 1,062 25,876 -261
Aug16 151217 1071.4 1071.4 1049.4 1052.1 -27.2 294 9,742 -194
Oct16 151217 1067.5 1067.5 1050.4 1053.1 -27.2 149 3,020 -99
Dec16 151217 1073.3 1073.3 1052.6 1054.4 -27.2 362 17,540 +33
Feb17 151217 1072.4 1072.4 1055.2 1055.6 -27.2 3 368 +0
Apr17 151217 1056.9 1056.9 1056.9 1056.9 -27.2 0 677 +0
Jun17 151217 1056.4 1058.4 1056.4 1058.4 -27.2 0 5,185 +0
Aug17 151217 1060.0 1060.0 1060.0 1060.0 -27.2 0 90 +0
Oct17 151217 1061.7 1061.7 1061.7 1061.7 -27.2      
Total Volume and Open Interest 119,580 390,944 -4,492
Silver(CMX)
Dec15 151217 1388.5 1388.5 1368.3 1368.3 -53.5 2 329 -2
Mar16 151217 1419.5 1422.5 1366.5 1370.3 -54.5 38,120 132,291 -2,053
May16 151217 1423.5 1423.5 1370.5 1373.4 -54.7 1,253 11,528 +18
Jul16 151217 1405.0 1407.0 1376.5 1376.7 -54.7 1,476 5,881 -287
Sep16 151217 1420.5 1423.0 1378.0 1380.1 -54.7 264 4,744 +85
Dec16 151217 1425.5 1425.5 1383.0 1384.9 -54.7 150 8,169 +2
Mar17 151217 1390.0 1390.0 1390.0 1390.0 -54.7 0 34 +0
Total Volume and Open Interest 41,550 166,864 -2,303
Platinum(NYMEX)
Jan16 151217 876.5 883.9 842.4 844.7 -31.3 12,206 52,746 -2,902
Apr16 151217 869.9 884.1 842.8 844.8 -31.6 4,166 20,787 +2,094
Jul16 151217 877.0 877.4 845.9 845.9 -31.6 20 2,469 +13
Oct16 151217 846.9 846.9 846.9 846.9 -31.6 0 19 +0
Total Volume and Open Interest 16,392 76,027 -795
Palladium(NYMEX)
Dec15 151217 558.00 558.55 556.80 556.80 -14.15 13 28 +12
Mar16 151217 572.00 572.00 551.25 557.45 -14.50 3,947 24,225 -676
Jun16 151217 562.25 564.65 557.35 557.85 -14.50 1 140 +0
Total Volume and Open Interest 3,968 24,428 -663
Copper(CMX)
Dec15 151217 204.00 204.00 202.85 203.45 -2.65 489 1,478 -54
Mar16 151217 207.25 207.85 203.40 204.35 -2.80 58,137 135,274 +3,085
May16 151217 207.65 208.20 204.35 205.05 -2.85 4,041 21,256 +238
Jul16 151217 208.05 208.05 204.95 205.65 -2.75 764 7,745 +58
Sep16 151217 209.00 209.00 205.50 206.20 -2.75 364 2,905 +134
Total Volume and Open Interest 64,455 178,761 +3,511
E-mini DJIA Index(CBOT)
Dec15 151217 17709 17819 17431 17443 -292 49,674 51,186 -5,744
Mar16 151217 17627 17735 17341 17356 -298 162,469 73,186 +13,925
Jun16 151217 17520 17560 17275 17275 -298 70 22 +2
Sep16 151217 17179 17179 17179 17179 -298 4 66 +2
Total Volume and Open Interest 212,217 124,460 +8,185
S & P 500(CME)
Dec15 151217 2077.00 2078.00 2034.30 2034.30 -37.80 25,726 62,722 -1,585
Mar16 151217 2060.70 2073.00 2023.90 2024.70 -39.00 21,157 62,198 +14,208
Jun16 151217 2017.80 2020.40 2017.80 2017.80 -38.60 38 3,534 +26
Sep16 151217 2011.80 2014.40 2011.80 2011.80 -38.60 0 3 +0
Total Volume and Open Interest 46,921 128,457 +12,649
S & P 500 E-Mini(Globex)
Dec15 151217 2069.75 2082.25 2032.50 2034.25 -37.75 1,039,906 842,812 -451,160
Mar16 151217 2060.75 2072.75 2022.75 2024.75 -39.00 2,159,593 2,294,823 +519,207
Jun16 151217 2056.25 2065.75 2016.25 2017.75 -38.75 540 7,112 +157
Sep16 151217 2045.00 2058.50 2011.75 2011.75 -38.75 494 82 -110
Total Volume and Open Interest 3,200,561 3,144,839 +68,095
NASDAQ 100 E-Mini(Globex)
Dec15 151217 4656.80 4689.50 4573.80 4577.80 -85.20 151,196 99,410 -35,024
Mar16 151217 4650.30 4683.80 4564.80 4569.50 -88.30 329,055 285,469 +68,247
Jun16 151217 4679.80 4679.80 4563.30 4563.30 -88.20 8 260 +3
Total Volume and Open Interest 480,263 385,220 +33,230
S&P Midcap 400(CME) e-Mini
Dec15 151217 1410.20 1416.30 1388.20 1388.30 -22.20 17,675 14,544 -15,431
Mar16 151217 1404.00 1411.70 1382.20 1383.10 -22.20 36,499 78,505 +12,432
Jun16 151217 1376.80 1376.80 1376.80 1376.80 -22.20      
Total Volume and Open Interest 54,174 93,064 -2,999
Volatility Index(CBOE)
Dec15 151216 20.70 20.90 19.85 19.90 -0.73 137,386 52,953 -14,996
Jan16 151217 18.10 19.30 17.65 19.28 +1.15 96,460 153,283 +10,852
Feb16 151217 18.65 19.60 18.25 19.58 +0.90 20,394 33,242 +892
Mar16 151217 18.90 19.75 18.60 19.73 +0.80 10,163 17,921 -1,708
Total Volume and Open Interest 207,170 244,227 -43,897
Russell 2000(ICE)
Dec15 151217 1148.00 1155.20 1130.60 1131.10 -18.20 116,006 73,357 -77,848
Mar16 151217 1142.80 1150.60 1125.20 1125.70 -19.00 193,692 337,675 +82,454
Jun16 151217 1121.00 1121.00 1121.00 1121.00 -19.00 1 3 +1
Total Volume and Open Interest 309,699 411,036 +4,607
Nikkei 225(CME)
Mar16 151217 19385 19575 19265 19295 -85 15,629 48,816 +2,414
Jun16 151217 19255 19255 19255 19255 -85 3 12 +1
Total Volume and Open Interest 15,632 48,828 +2,415
Nikkei 225(SGX)
Mar16 151217 19050 19485 19035 19335 +265 103,793 182,346 +3,333
Jun16 151217 19015 19365 19015 19220 +265 42 272 +28
Sep16 151217 19200 19200 19200 19200 +265 0 4 +0
Total Volume and Open Interest 103,926 193,116 +3,430
CAC 40(EURONEXT)
Dec15 151217 4697.5 4749.0 4668.0 4676.5 +52.5 210,490 261,048 -16,441
Jan16 151217 4685.0 4742.0 4661.0 4670.0 +51.5 114,381 151,518 +82,808
Feb16 151217 4664.0 4664.0 4664.0 4664.0 +50.0 11 12 +10
Total Volume and Open Interest 326,205 419,089 +67,137
Hang Seng Index(HKFE)
Dec15 151217 21728 22009 21685 21824 +87 106,326 99,200 -807
Jan16 151217 21718 22022 21718 21843 +92 1,588 3,542 +521
Total Volume and Open Interest 108,213 107,317 -244
DAX(EUREX)
Dec15 151217 10627.0 10833.0 10526.0 10754.0 +291.0 158,490 82,421 -25,133
Mar16 151217 10627.0 10837.5 10528.0 10758.0 +293.0 66,725 95,036 +28,626
Jun16 151217 10634.5 10848.0 10634.5 10797.0 +295.5 396 3,461 +361
Total Volume and Open Interest 225,611 180,918 +3,854
FT-SE 100(EURONEXT)
Dec15 151217 6127.50 6168.00 6091.50 6117.00 +60.00 390,966 241,884 -146,622
Mar16 151217 6078.00 6119.50 6041.50 6067.00 +58.50 287,820 400,442 +169,536
Jun16 151217 6043.50 6043.50 6001.50 6015.00 +55.00 2 2,902 +0
Total Volume and Open Interest 678,788 645,228 +22,914
SPI 200(SFE)
Dec15 151217 5026.0 5098.0 5008.0 5093.0 +70.0 156,977 179,865 -70,634
Mar16 151217 4974.0 5085.0 4957.0 5055.0 +83.0 133,402 173,290 +91,633
Jun16 151217 5042.0 5049.0 5042.0 5043.0 +82.0 0 1,568 +0
Total Volume and Open Interest 290,687 356,984 +21,293
FTSE MIB(ISE)
Dec15 151217 21540.00 21740.00 21480.00 21519.00 +287.00 93,761 41,472 -18,573
Mar16 151217 21530.00 21745.00 21485.00 21531.00 +292.00 60,773 53,577 +28,991
Jun16 151217 21300.00 21345.00 21104.00 21104.00 +255.00 0 1 +0
Total Volume and Open Interest 154,534 95,050 +10,418
KOSPI 200(KFE)
Mar16 151217 241.85 241.90 241.00 241.00 -0.90 99,456 96,851 +1,592
Jun16 151217 242.50 242.60 241.80 241.80 -0.60 223 960 +96
Sep16 151217 242.80 242.80 242.80 242.80 +0.60 2 289 +33
Total Volume and Open Interest 99,681 99,308 +1,721
GSCI(CME)
Jan16 151217 308.15 308.90 304.50 305.60 -2.30 4,199 12,416 -269
Feb16 151217 310.60 310.60 310.60 310.60 -2.30      
Mar16 151217 318.10 318.10 318.10 318.10 -2.00      
Total Volume and Open Interest 4,199 12,416 -629
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

As soybean planting gets underway, there will be plenty of price movement. What kind of trading opportunities do soybeans and its products, soymeal and soyoil, normally offer now and throughout the year?
MRCI's newly released 2023 Historical Soy Complex special report illustrates seasonal patterns and historically reliable trading strategies!