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 Mon December 21, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan16 151221 892.00 896.25 887.00 891.25 -1.00 155,857 131,663 -15,817
Mar16 151221 892.75 897.00 887.50 891.50 -1.25 130,846 272,164 +11,801
May16 151221 897.75 902.50 893.00 897.00 -1.00 31,830 104,808 +4,426
Jul16 151221 904.50 909.25 899.50 904.00 -0.50 18,955 91,560 -124
Aug16 151221 905.75 911.00 902.50 906.00 -1.00 773 11,607 +22
Sep16 151221 903.25 905.50 901.25 904.25 -1.25 692 3,169 +254
Nov16 151221 906.00 911.50 901.00 905.50 -1.75 7,834 77,541 +1,178
Jan17 151221 910.75 913.00 905.50 910.75 -1.00 123 698 -44
Mar17 151221 912.50 915.00 908.25 912.50 -1.50 32 1,228 +3
May17 151221 917.50 917.75 913.00 914.75 -1.25 10 681 +4
Jul17 151221 919.75 925.00 919.75 920.50 -1.25 25 1,002 +14
Aug17 151221 918.25 918.25 918.25 918.25 -1.25 11 42 +0
Sep17 151221 913.00 913.00 913.00 913.00 -1.25 0 24 +0
Nov17 151221 915.00 915.00 907.50 910.00 -2.25 48 1,149 +7
Total Volume and Open Interest 347,038 697,350 +1,724
Soybean Meal(CBOT)
Jan16 151221 281.50 282.80 278.20 279.00 -2.00 52,279 62,285 -7,791
Mar16 151221 283.10 284.50 280.00 280.70 -1.90 50,059 155,529 +3,509
May16 151221 285.00 286.60 282.40 282.80 -2.00 14,126 70,168 +28
Jul16 151221 287.90 289.00 285.20 285.60 -1.90 9,847 53,888 +667
Aug16 151221 289.00 290.00 286.40 286.90 -1.70 1,332 15,674 +135
Sep16 151221 288.70 290.70 287.30 287.70 -1.90 1,793 13,427 +133
Oct16 151221 288.90 290.60 287.30 287.70 -1.90 1,011 10,374 +51
Dec16 151221 290.90 292.40 288.10 288.60 -2.10 2,666 32,337 -259
Jan17 151221 292.30 292.30 289.80 289.80 -2.00 102 1,640 +1
Mar17 151221 293.60 293.70 291.00 291.00 -2.20 38 1,905 +20
Total Volume and Open Interest 133,340 419,036 -3,506
Soybean Oil(CBOT)
Jan16 151221 30.51 30.95 30.21 30.77 +0.24 57,490 61,195 -8,336
Mar16 151221 30.75 31.21 30.47 31.03 +0.24 53,151 152,016 +1,307
May16 151221 31.01 31.40 30.69 31.25 +0.24 17,973 79,244 -482
Jul16 151221 31.18 31.61 30.90 31.46 +0.24 9,214 57,519 +546
Aug16 151221 31.16 31.52 31.02 31.50 +0.24 733 8,640 +154
Sep16 151221 31.49 31.65 31.01 31.51 +0.23 1,520 7,969 +65
Oct16 151221 31.18 31.50 30.96 31.48 +0.23 409 8,812 +32
Dec16 151221 31.21 31.69 31.05 31.56 +0.23 2,253 29,844 -61
Jan17 151221 31.64 31.79 31.44 31.79 +0.22 106 1,943 +29
Mar17 151221 31.51 31.99 31.51 31.99 +0.23 12 1,658 -2
Total Volume and Open Interest 143,094 411,350 -6,572
Canola(WCE)
Jan16 151221 474.3 481.9 473.7 481.5 +6.7 6,266 28,409 -3,480
Mar16 151221 483.7 491.6 483.5 491.3 +6.9 15,309 116,086 +1,601
May16 151221 493.0 498.1 492.6 497.9 +6.6 2,163 13,577 +208
Jul16 151221 497.7 502.5 497.7 502.3 +6.0 2,306 15,933 -26
Nov16 151221 490.1 494.0 489.5 493.6 +3.5 1,301 12,711 -23
Total Volume and Open Interest 27,468 187,353 -1,675
Corn(CBOT)
Mar16 151221 374.00 377.00 369.75 372.00 -2.50 269,285 691,739 -4,864
May16 151221 380.25 383.25 376.00 378.00 -2.50 49,463 201,356 +3,844
Jul16 151221 385.75 388.50 381.50 384.00 -2.25 43,689 157,179 +875
Sep16 151221 389.50 392.25 385.50 387.75 -2.00 10,056 70,045 +872
Dec16 151221 396.75 399.50 393.00 395.00 -2.00 28,267 136,825 +3,139
Mar17 151221 404.25 406.50 403.00 404.50 -1.75 897 8,032 +25
May17 151221 415.00 415.00 409.50 410.75 -1.50 669 2,052 -27
Jul17 151221 415.00 418.00 413.00 415.25 -1.25 196 2,639 +7
Sep17 151221 409.25 409.25 409.25 409.25 -1.00 3 1,275 +0
Dec17 151221 406.25 408.00 405.25 407.75 -0.25 453 3,840 +237
Total Volume and Open Interest 403,110 1,275,554 +4,184
Wheat(CBOT)
Mar16 151221 486.00 491.00 478.25 479.00 -7.75 72,702 199,073 +2,667
May16 151221 492.50 497.75 485.50 486.25 -6.75 11,287 51,499 +1,223
Jul16 151221 498.00 503.75 491.50 493.25 -5.75 11,311 53,813 -317
Sep16 151221 507.75 510.75 501.50 503.00 -5.50 1,525 10,889 +460
Dec16 151221 523.00 527.50 515.00 517.00 -6.25 3,120 20,546 +703
Mar17 151221 534.00 534.00 528.00 528.75 -6.00 137 2,143 +34
Total Volume and Open Interest 100,120 338,086 +4,789
Wheat(KCBT)
Mar16 151221 480.75 484.50 473.25 473.75 -8.50 17,733 102,265 +866
May16 151221 490.25 494.50 483.75 484.25 -8.00 3,403 21,141 +557
Jul16 151221 500.50 505.00 494.25 495.00 -8.00 4,397 42,006 +1,178
Sep16 151221 514.75 515.50 508.25 508.75 -7.50 317 6,653 -71
Dec16 151221 533.75 533.75 527.00 527.75 -7.50 784 11,312 +117
Mar17 151221 548.00 548.00 541.75 541.75 -7.25 462 852 +224
Total Volume and Open Interest 27,109 184,407 +2,874
Wheat(MGE)
Mar16 151221 506.25 509.75 501.50 502.00 -4.25 5,790 34,258 -184
May16 151221 514.25 518.75 510.50 511.25 -4.75 1,338 14,127 +185
Jul16 151221 524.25 528.50 521.00 521.25 -4.25 941 10,746 +277
Sep16 151221 538.00 538.00 533.00 533.00 -3.75 559 5,316 +251
Dec16 151221 552.00 552.00 549.00 549.50 -2.50 840 4,178 +428
Total Volume and Open Interest 9,491 68,774 +964
Oats(CBOT)
Mar16 151221 226.50 230.50 223.75 225.00 -1.50 758 7,181 +40
May16 151221 230.25 230.25 225.75 225.75 -2.50 177 1,358 +21
Jul16 151221 227.50 228.25 227.50 228.25 -2.75 114 430 +0
Sep16 151221 232.25 232.25 232.25 232.25 -2.75 7 10 +3
Total Volume and Open Interest 1,108 9,059 +102
Rough Rice(CBOT)
Jan16 151221 11.05 11.13 10.91 10.95 -0.13 733 6,356 -375
Mar16 151221 11.32 11.39 11.18 11.20 -0.15 707 5,792 +306
May16 151221 11.59 11.59 11.50 11.50 -0.15 241 2,509 +100
Jul16 151221 11.77 11.77 11.77 11.77 -0.14 0 918 +0
Total Volume and Open Interest 1,681 15,666 +31
Live Cattle(CME)
Dec15 151221 122.180 124.650 122.180 123.400 +3.250 2,885 3,491 -865
Feb16 151221 129.825 130.035 128.985 130.035 +4.500 31,570 113,042 -1,365
Apr16 151221 131.000 131.685 130.300 131.575 +4.395 17,524 59,271 -868
Jun16 151221 122.000 124.000 121.480 122.785 +3.055 12,783 42,930 +267
Aug16 151221 118.950 120.750 118.500 119.750 +2.950 5,055 14,609 +1,339
Oct16 151221 120.050 121.600 119.550 120.700 +2.850 1,759 8,059 +29
Total Volume and Open Interest 72,798 248,537 -1,499
Feeder Cattle(CME)
Jan16 151221 152.750 155.500 152.750 155.500 +6.750 5,561 12,769 -391
Mar16 151221 152.500 154.700 152.450 154.380 +6.430 3,817 11,411 +169
Apr16 151221 153.000 155.435 153.000 155.100 +6.415 1,697 3,170 +83
May16 151221 153.630 156.185 153.600 155.900 +6.465 1,183 4,590 -46
Aug16 151221 155.380 158.450 155.380 157.630 +5.930 695 3,146 -107
Sep16 151221 155.000 156.830 155.000 155.450 +5.370 82 240 +19
Oct16 151221 151.250 154.700 151.250 153.200 +5.250 81 211 +53
Total Volume and Open Interest 13,174 35,743 -211
Lean Hogs(CME)
Feb16 151221 56.985 57.850 56.350 56.450 -0.180 20,357 79,203 +1,145
Apr16 151221 62.380 63.200 61.785 62.000 -0.050 7,312 39,611 -262
May16 151221 71.680 71.730 70.500 70.600 -0.185 325 886 +63
Jun16 151221 76.000 76.250 74.550 74.785 -0.265 4,234 22,703 -479
Jul16 151221 76.250 76.800 74.830 75.000 -0.600 798 8,422 +37
Aug16 151221 75.430 75.950 74.180 74.385 -0.650 834 6,168 -81
Oct16 151221 64.900 65.330 63.580 63.680 -1.020 544 5,025 +163
Dec16 151221 61.200 61.800 60.050 60.250 -0.850 173 3,419 -76
Total Volume and Open Interest 34,583 165,581 +510
Class III Milk(CME)
Dec15 151221 14.52 14.53 14.51 14.53 +0.01 212 4,240 -48
Jan16 151221 13.55 13.56 13.45 13.48 -0.11 381 4,060 -50
Feb16 151221 13.66 13.66 13.38 13.41 -0.34 360 3,578 +154
Mar16 151221 14.11 14.13 13.93 13.94 -0.28 172 3,146 +104
Apr16 151221 14.56 14.57 14.39 14.44 -0.20 72 2,466 +56
May16 151221 14.89 14.90 14.72 14.78 -0.17 96 2,276 +71
Jun16 151221 15.25 15.31 15.12 15.19 -0.16 76 2,110 +59
Jul16 151221 15.78 15.81 15.65 15.73 -0.12 49 1,597 +32
Aug16 151221 16.14 16.14 15.97 16.06 -0.08 22 1,472 +19
Sep16 151221 16.36 16.40 16.28 16.32 -0.04 23 1,415 +17
Oct16 151221 16.36 16.41 16.30 16.35 -0.01 14 1,311 +7
Nov16 151221 16.24 16.27 16.20 16.24 -0.01 23 1,221 +14
Dec16 151221 16.17 16.17 16.15 16.15 -0.02 14 1,170 +2
Total Volume and Open Interest 1,531 30,431 +454
Cocoa(ICE)
Mar16 151221 3246 3257 3205 3239 -13 19,811 110,077 -3,424
May16 151221 3240 3250 3201 3235 -12 5,208 44,628 +963
Jul16 151221 3242 3244 3195 3229 -13 1,569 22,151 +396
Sep16 151221 3228 3237 3194 3222 -14 519 17,868 +82
Dec16 151221 3194 3205 3175 3202 -14 321 11,078 -60
Mar17 151221 3175 3184 3167 3184 -14 431 19,883 -62
May17 151221 3178 3178 3178 3178 -14 4 1,547 -1
Total Volume and Open Interest 27,863 232,465 -2,106
Coffee "C"(ICE)
Dec15 151218 118.45 118.45 118.45 118.45 +0.65 4 23 -12
Mar16 151221 118.25 119.25 116.80 117.50 -1.50 12,082 90,386 +865
May16 151221 120.85 121.35 119.05 119.75 -1.55 2,152 31,464 -180
Jul16 151221 122.95 123.30 121.15 121.85 -1.55 1,172 17,357 +331
Sep16 151221 124.95 125.30 123.15 123.80 -1.55 733 9,915 +45
Dec16 151221 127.85 128.15 125.95 126.65 -1.50 500 12,193 -66
Total Volume and Open Interest 17,425 167,907 +992
Orange Juice(ICE)
Jan16 151221 143.95 144.10 141.55 143.70 -0.20 1,472 4,576 -1,048
Mar16 151221 144.50 144.50 141.35 143.40 -0.40 1,386 8,401 +938
May16 151221 143.00 143.75 141.60 143.75 +0.20 31 1,270 +26
Jul16 151221 142.70 144.10 141.45 144.10 +0.50 0 468 +0
Sep16 151221 144.90 144.90 144.90 144.90 +0.50 0 88 +0
Nov16 151221 144.90 144.90 144.90 144.90 +0.50 0 4 +0
Total Volume and Open Interest 2,889 14,810 -84
Sugar #11(ICE)
Mar16 151221 15.03 15.22 14.73 14.97 -0.13 35,528 386,757 +2,565
May16 151221 14.66 14.81 14.37 14.59 -0.12 14,307 184,611 +1,942
Jul16 151221 14.31 14.48 14.07 14.28 -0.13 5,494 128,082 +319
Oct16 151221 14.35 14.49 14.12 14.32 -0.12 2,118 74,675 +104
Mar17 151221 14.75 14.92 14.53 14.73 -0.12 784 43,387 +74
May17 151221 14.48 14.62 14.30 14.48 -0.12 300 8,457 +24
Jul17 151221 14.27 14.35 14.04 14.20 -0.12 256 9,933 +118
Oct17 151221 14.26 14.28 13.96 14.09 -0.15 74 9,832 +20
Total Volume and Open Interest 58,885 853,049 +5,168
London Cocoa(LCE)
Mar16 151221 2255 2259 2222 2248 -9 9,483 92,519 -229
May16 151221 2245 2255 2219 2245 -8 5,238 34,311 -924
Jul16 151221 2242 2251 2216 2241 -8 3,715 40,948 +1,908
Sep16 151221 2233 2241 2207 2232 -9 1,607 35,957 +224
Dec16 151221 2206 2206 2180 2202 -9 497 23,456 +79
Mar17 151221 2184 2184 2165 2179 -8 300 28,536 +53
May17 151221 2175 2175 2175 2175 -8 55 557 +21
Total Volume and Open Interest 20,930 256,427 +1,160
London Sugar(LCE)
Mar16 151221 414.00 414.90 405.50 411.00 -2.70 3,429 43,062 +500
May16 151221 411.50 412.90 404.20 409.10 -3.00 1,303 19,701 +90
Aug16 151221 407.20 407.20 400.80 405.90 -2.20 453 10,268 +148
Oct16 151221 404.80 405.00 399.00 404.00 -1.90 149 5,464 +52
Dec16 151221 405.80 406.10 401.00 405.70 -1.40 12 2,079 -1
Total Volume and Open Interest 5,358 82,736 +789
Cotton(ICE)
Mar16 151221 63.82 64.16 63.17 63.32 -0.37 12,729 133,757 -1,981
May16 151221 64.45 64.87 63.94 64.11 -0.35 1,912 30,152 -228
Jul16 151221 65.28 65.45 64.57 64.76 -0.33 799 14,475 +381
Oct16 151221 64.41 64.41 64.41 64.41 -0.33 0 3 +0
Dec16 151221 65.15 65.30 64.43 64.64 -0.32 348 10,463 +192
Mar17 151221 64.94 64.94 64.94 64.94 -0.32 0 430 +0
Total Volume and Open Interest 15,788 189,439 -1,636
Lumber(CME)
Jan16 151221 267.2 271.5 267.2 269.5 +2.1 335 1,536 -159
Mar16 151221 266.2 270.0 265.2 268.1 +1.7 282 2,072 +78
May16 151221 265.0 269.0 265.0 267.1 +0.8 15 391 +5
Jul16 151221 266.8 266.8 266.8 266.8 +0.8 0 23 +0
Total Volume and Open Interest 632 4,030 -76
Crude Oil(NYM)
Jan16 151221 34.58 34.86 33.98 34.74 +0.01 196,227 59,102 -25,920
Feb16 151221 35.90 36.10 35.35 35.81 -0.25 292,565 433,854 +14,585
Mar16 151221 37.04 37.22 36.48 36.87 -0.34 83,721 261,006 +144
Apr16 151221 38.02 38.17 37.39 37.73 -0.43 38,926 100,368 -1,268
May16 151221 38.95 38.98 38.21 38.51 -0.49 22,162 77,567 +1,284
Jun16 151221 39.60 39.70 38.89 39.19 -0.51 29,786 130,875 +1,709
Jul16 151221 40.00 40.08 39.50 39.80 -0.53 9,078 39,877 -1,065
Aug16 151221 40.89 40.89 40.17 40.37 -0.54 4,343 31,567 +210
Sep16 151221 41.16 41.25 40.74 40.91 -0.55 6,593 59,325 -844
Oct16 151221 41.43 41.43 41.38 41.41 -0.56 1,759 29,819 -245
Nov16 151221 42.40 42.40 41.90 41.90 -0.58 964 24,040 +40
Dec16 151221 42.92 42.92 42.16 42.41 -0.59 19,658 162,230 +99
Jan17 151221 42.81 42.81 42.81 42.81 -0.60 824 22,476 +33
Feb17 151221 43.20 43.20 43.20 43.20 -0.61 102 9,971 -5
Mar17 151221 43.60 43.60 43.60 43.60 -0.61 972 10,553 +527
Apr17 151221 43.99 43.99 43.99 43.99 -0.62 106 6,026 +33
Total Volume and Open Interest 722,783 1,651,301 -9,906
e-miNY Crude Oil(NYM)
Feb16 151221 35.875 36.100 35.350 35.800 -0.250 4,476 2,669 +468
Mar16 151221 37.025 37.100 36.500 36.875 -0.325 392 713 +52
Apr16 151221 37.800 37.850 37.500 37.725 -0.425 145 96 -49
May16 151221 38.500 38.500 38.500 38.500 -0.500 2 313 +2
Jun16 151221 39.500 39.500 39.200 39.200 -0.500 2 45 +2
Jul16 151221 39.800 39.800 39.800 39.800 -0.525 0 9 +0
Aug16 151221 40.375 40.375 40.375 40.375 -0.525 0 3 +0
Sep16 151221 40.900 40.900 40.900 40.900 -0.550 1 7 +1
Oct16 151221 41.400 41.400 41.400 41.400 -0.575 0 2 +0
Nov16 151221 41.900 41.900 41.900 41.900 -0.575 0 1 +0
Total Volume and Open Interest 9,964 7,449 +374
NY Harbor ULSD(NYM)
Jan16 151221 110.55 111.26 108.13 110.04 -0.67 46,038 46,882 -2,939
Feb16 151221 113.12 114.28 111.07 112.88 -0.95 37,281 79,668 +2,375
Mar16 151221 116.60 116.92 113.83 115.51 -1.19 18,255 57,348 -963
Apr16 151221 118.68 119.09 115.95 117.64 -1.30 12,665 33,198 +149
May16 151221 120.56 121.46 118.48 120.12 -1.33 8,755 24,711 -310
Jun16 151221 122.77 123.73 120.78 122.53 -1.32 9,082 32,017 +215
Jul16 151221 124.93 125.50 123.45 125.07 -1.22 3,565 9,113 +602
Aug16 151221 126.74 127.80 125.77 127.42 -1.16 2,219 8,326 +140
Sep16 151221 129.03 130.22 127.98 129.61 -1.14 1,820 7,560 +12
Oct16 151221 130.18 132.25 130.18 131.79 -1.09 805 4,159 +16
Nov16 151221 132.24 134.00 132.24 133.86 -1.04 466 4,379 -35
Dec16 151221 136.10 136.55 133.94 135.91 -1.02 2,363 29,939 +85
Jan17 151221 137.50 138.11 137.50 138.11 -1.04 971 4,009 +208
Feb17 151221 139.30 139.90 139.30 139.84 -1.07 80 1,103 +3
Total Volume and Open Interest 145,774 351,798 -392
RBOB Gasoline(NYM)
Jan16 151221 126.69 127.07 119.63 120.94 -6.52 52,147 58,553 -8,885
Feb16 151221 126.64 126.85 120.62 121.73 -5.27 50,756 92,049 +4,938
Mar16 151221 128.29 128.53 123.08 124.18 -4.58 22,360 52,624 +1,530
Apr16 151221 148.24 149.02 143.98 145.15 -4.08 13,358 34,359 -171
May16 151221 149.02 150.16 145.33 146.71 -3.67 7,402 28,936 +380
Jun16 151221 149.50 149.50 145.00 146.60 -3.30 7,126 25,986 -248
Jul16 151221 146.48 146.48 143.65 145.31 -3.08 3,789 13,238 -2
Aug16 151221 143.95 144.27 142.16 143.25 -2.88 2,097 10,952 -194
Sep16 151221 141.03 141.41 138.64 140.47 -2.77 3,834 15,762 -1,020
Oct16 151221 125.84 126.42 124.68 125.59 -2.73 962 6,998 -130
Total Volume and Open Interest 167,312 372,664 -3,829
e-miNY RBOB Gasoline(NYM)
Jan16 151221 123.20 123.20 120.90 120.90 -6.60      
Feb16 151221 121.70 121.73 121.70 121.70 -5.30      
Mar16 151221 124.20 124.20 124.18 124.20 -4.60      
Apr16 151221 145.20 145.20 145.15 145.20 -4.00      
Total Volume and Open Interest      
Natural Gas(NYM)
Jan16 151221 1.836 1.948 1.787 1.911 +0.144 213,109 123,245 -24,847
Feb16 151221 1.922 2.011 1.877 1.987 +0.118 111,661 223,700 +14,666
Mar16 151221 2.017 2.091 1.973 2.065 +0.093 88,128 207,250 -5,573
Apr16 151221 2.140 2.173 2.089 2.153 +0.056 54,743 97,080 +3,112
May16 151221 2.215 2.248 2.173 2.224 +0.044 22,651 61,100 +296
Jun16 151221 2.275 2.306 2.236 2.287 +0.039 12,996 38,134 -316
Jul16 151221 2.323 2.365 2.298 2.348 +0.035 12,087 25,109 -509
Aug16 151221 2.354 2.392 2.330 2.375 +0.032 3,828 22,238 -68
Sep16 151221 2.360 2.400 2.336 2.381 +0.032 4,610 39,233 +117
Oct16 151221 2.400 2.426 2.359 2.406 +0.033 12,607 48,862 -20
Nov16 151221 2.474 2.514 2.452 2.500 +0.032 1,825 14,008 +404
Dec16 151221 2.667 2.682 2.623 2.670 +0.027 1,646 16,309 +182
Jan17 151221 2.760 2.792 2.738 2.779 +0.023 2,630 27,372 -243
Feb17 151221 2.752 2.790 2.740 2.774 +0.023 518 5,284 +102
Mar17 151221 2.715 2.759 2.715 2.747 +0.023 1,447 12,172 +287
Apr17 151221 2.572 2.610 2.571 2.603 +0.021 1,369 10,311 +485
Total Volume and Open Interest 546,319 1,015,208 -11,829
Brent Crude Oil(ICE)
Feb16 151221 36.55 36.75 36.04 36.35 -0.53 200,845 374,006 -420
Mar16 151221 37.07 37.24 36.50 36.81 -0.56 103,248 412,777 -2,778
Apr16 151221 37.90 38.02 37.31 37.65 -0.57 50,576 180,054 +3,379
May16 151221 38.81 39.00 38.19 38.53 -0.59 31,250 110,013 +379
Jun16 151221 39.73 39.92 39.08 39.44 -0.60 46,174 161,773 +548
Jul16 151221 40.62 40.62 39.90 40.28 -0.61 11,031 63,574 +1,684
Aug16 151221 41.35 41.35 40.61 41.00 -0.62 6,824 49,061 +123
Sep16 151221 42.03 42.03 41.26 41.68 -0.62 10,919 51,069 +206
Oct16 151221 42.67 42.67 41.90 42.30 -0.63 3,012 32,902 +119
Nov16 151221 42.67 43.00 42.67 42.92 -0.64 2,730 27,852 +778
Dec16 151221 44.00 44.00 43.09 43.54 -0.65 32,735 205,228 +2,245
Jan17 151221 43.89 44.11 43.89 44.11 -0.65 1,003 26,444 +151
Feb17 151221 44.67 44.67 44.67 44.67 -0.66 1,089 30,570 +497
Mar17 151221 45.17 45.23 45.17 45.23 -0.67 1,062 25,490 +120
Total Volume and Open Interest 515,547 2,045,188 +8,009
Gas Oil(ICE)
Jan16 151221 334.75 336.50 327.75 329.00 -14.50 67,763 109,681 -4,677
Feb16 151221 341.75 344.75 336.00 337.50 -13.75 61,656 114,607 +3,824
Mar16 151221 348.75 352.00 343.75 345.25 -13.50 28,205 57,577 -3,988
Apr16 151221 355.75 359.00 350.75 352.50 -13.25 12,419 39,039 -475
May16 151221 362.75 365.75 358.25 359.25 -13.25 8,483 39,630 +809
Jun16 151221 369.25 372.00 363.50 365.00 -13.25 15,129 53,024 +129
Jul16 151221 375.50 378.25 370.00 371.50 -13.25 3,265 19,239 +788
Aug16 151221 381.50 384.25 377.00 377.75 -13.00 2,715 13,681 +239
Sep16 151221 387.00 388.75 383.00 383.50 -13.00 2,612 16,835 -884
Oct16 151221 393.75 393.75 390.25 390.25 -12.75 1,500 15,578 +2
Total Volume and Open Interest 219,749 677,045 -63
Ethanol(CBOT)
Jan16 151221 1.403 1.404 1.379 1.383 -0.016 378 883 -203
Feb16 151221 1.419 1.419 1.394 1.400 -0.014 238 1,310 +147
Mar16 151221 1.441 1.441 1.416 1.421 -0.014 153 460 +20
Apr16 151221 1.441 1.441 1.441 1.441 -0.014 162 719 +28
May16 151221 1.450 1.451 1.450 1.451 -0.011 82 211 +22
Jun16 151221 1.455 1.455 1.455 1.455 -0.007 65 216 +1
Jul16 151221 1.470 1.470 1.445 1.451 -0.009 75 56 +2
Aug16 151221 1.446 1.446 1.446 1.446 -0.009 4 60 +4
Total Volume and Open Interest 1,157 4,077 +21
WTI Crude Oil(ICE)
Feb16 151221 35.81 36.10 35.35 35.81 -0.25 37,792 78,403 -2,977
Mar16 151221 37.08 37.16 36.50 36.87 -0.34 25,022 77,492 +131
Apr16 151221 37.96 38.01 37.42 37.73 -0.43 10,595 22,586 +1,336
May16 151221 38.80 38.80 38.25 38.51 -0.49 3,772 8,635 -196
Jun16 151221 39.50 39.50 38.90 39.19 -0.51 4,547 41,804 +121
Jul16 151221 40.00 40.00 39.65 39.80 -0.53 1,442 3,606 +375
Aug16 151221 40.70 40.70 40.24 40.37 -0.54 372 6,275 +85
Sep16 151221 40.79 41.02 40.73 40.91 -0.55 441 10,415 +29
Oct16 151221 41.61 41.61 41.41 41.41 -0.56 172 3,010 -6
Nov16 151221 41.90 41.90 41.90 41.90 -0.58 139 7,001 +16
Dec16 151221 42.80 42.80 42.18 42.41 -0.59 4,437 53,395 +566
Jan17 151221 42.81 42.81 42.81 42.81 -0.60 76 4,656 +48
Feb17 151221 43.20 43.20 43.20 43.20 -0.61 3 1,630 +3
Mar17 151221 43.60 43.60 43.60 43.60 -0.61 10 3,070 +1
Apr17 151221 43.99 43.99 43.99 43.99 -0.62 0 1,425 +0
May17 151221 44.37 44.37 44.37 44.37 -0.62 0 1,055 +0
Total Volume and Open Interest 110,141 397,046 -9,090
US Dollar Index(ICE)
Mar16 151221 98.780 98.855 98.295 98.370 -0.360 30,971 71,165 +1,006
Jun16 151221 98.805 98.865 98.405 98.460 -0.365 147 1,033 +31
Sep16 151221 98.930 98.930 98.470 98.470 -0.370 15 151 +5
Total Volume and Open Interest 31,133 72,349 +1,042
Australian Dollar(CME)
Mar16 151221 71.40 71.66 71.25 71.61 +0.03 88,603 113,878 +8,223
Jun16 151221 71.06 71.34 71.00 71.32 +0.03 93 286 +18
Sep16 151221 71.04 71.04 70.98 71.04 +0.03 0 29 +0
Total Volume and Open Interest 88,697 114,200 +8,242
British Pound(CME)
Mar16 151221 149.05 149.33 148.80 148.89 -0.26 102,976 178,873 +10,762
Jun16 151221 149.09 149.34 148.88 148.95 -0.26 101 385 +24
Sep16 151221 149.05 149.42 148.99 149.05 -0.24 10 31 +0
Total Volume and Open Interest 103,087 179,336 +10,786
Canadian Dollar(CME)
Mar16 151221 71.77 71.88 71.46 71.65 -0.16 70,746 157,259 -1,418
Jun16 151221 71.75 71.89 71.50 71.68 -0.15 159 1,688 +63
Sep16 151221 71.89 71.89 71.56 71.72 -0.16 8 373 +8
Dec16 151221 71.80 71.80 71.80 71.80 -0.16 5 187 +5
Total Volume and Open Interest 70,920 159,546 -1,341
Japanese Yen(CME)
Mar16 151221 82.58 82.92 82.48 82.79 +0.12 124,973 204,846 +14,119
Jun16 151221 82.83 83.15 82.71 83.03 +0.13 228 495 +27
Sep16 151221 83.32 83.40 83.06 83.32 +0.12 9 129 +9
Total Volume and Open Interest 125,225 205,515 +14,154
Swiss Franc(CME)
Mar16 151221 101.20 101.46 100.73 101.28 +0.09 18,880 51,426 -623
Jun16 151221 101.46 101.92 101.28 101.75 +0.09 4 109 +1
Sep16 151221 102.34 102.37 101.85 102.34 +0.09 0 16 +0
Total Volume and Open Interest 18,884 51,569 -622
EuroFX(CME)
Mar16 151221 108.87 109.65 108.74 109.52 +0.61 225,946 401,670 +3,419
Jun16 151221 109.23 109.94 109.05 109.82 +0.61 654 2,156 +19
Sep16 151221 109.72 110.33 109.46 110.22 +0.62 11 524 -3
Total Volume and Open Interest 226,617 404,955 +3,432
Mexican Peso(CME)
Jan16 151221 580.88 580.88 580.88 580.88 -5.63 0 2 +0
Feb16 151221 579.13 579.13 579.13 579.13 -5.75      
Total Volume and Open Interest 44,430 141,145 -861
Brazilian Real(CME)
Jan16 151221 251.30 251.30 246.10 248.25 -4.75 2,264 15,357 -243
Feb16 151221 246.30 248.85 243.90 245.75 -4.75 94 195 +81
Mar16 151221 245.90 245.90 241.15 243.50 -4.70 608 3,662 -10
Apr16 151221 240.90 240.90 240.90 240.90 -4.70      
Total Volume and Open Interest 2,966 19,622 -172
30-Year T-Bonds(CBOT)
Dec15 151221 157~150 158~070 157~140 157~290 +0~060 604 7,373 -530
Mar16 151221 156~070 156~290 155~300 156~020 -0~100 233,067 517,320 +4,461
Jun16 151221 154~240 154~240 154~240 154~240 -0~100 0 5 +0
Total Volume and Open Interest 233,671 524,698 +3,931
10-Year T-Notes(CBOT)
Dec15 151221 127~000 127~085 126~305 127~050 +0~010 4,014 15,032 -2,173
Mar16 151221 126~135 126~240 126~085 126~180 +0~025 981,541 2,495,185 -22,904
Jun16 151221 126~010 126~010 126~010 126~010 +0~025 0 67 +0
Total Volume and Open Interest 985,555 2,510,284 -25,077
5-Year T-Notes(CBOT)
Dec15 151221 119~056 119~082 119~056 119~072 +0~016 3,263 57,702 -1,314
Mar16 151221 118~204 118~260 118~174 118~232 +0~022 612,799 2,275,141 -20,138
Jun16 151221 118~074 118~074 118~074 118~074 +0~022      
Total Volume and Open Interest 616,062 2,332,843 -21,452
2 Year T-Notes(CBOT)
Dec15 151221 108~302 108~310 108~282 108~302 -0~002 2,439 15,696 -1,328
Mar16 151221 108~236 108~242 108~226 108~234 unch 320,467 1,002,690 +13,252
Jun16 151221 108~160 108~160 108~160 108~160 unch 0 1 +0
Total Volume and Open Interest 322,906 1,018,387 +11,924
Eurodollars(CME)
Mar16 151221 99.290 99.310 99.275 99.280 -0.010 508,073 1,281,931 -64,287
Jun16 151221 99.145 99.160 99.130 99.140 -0.010 268,702 1,168,269 -25,616
Sep16 151221 98.995 99.010 98.975 98.990 -0.005 245,918 1,110,809 -13,316
Dec16 151221 98.835 98.850 98.815 98.835 unch 320,079 1,248,479 +20,276
Mar17 151221 98.690 98.710 98.670 98.695 unch 248,845 812,211 +5,666
Jun17 151221 98.545 98.565 98.525 98.555 +0.005 167,750 638,471 -15,704
Sep17 151221 98.415 98.440 98.395 98.435 +0.015 135,866 617,661 +5,267
Dec17 151221 98.290 98.325 98.275 98.315 +0.015 215,322 704,204 +11,615
Mar18 151221 98.195 98.230 98.175 98.220 +0.015 110,421 403,651 +6,147
Jun18 151221 98.105 98.140 98.085 98.130 +0.015 92,403 368,492 +1,596
Sep18 151221 98.020 98.055 97.995 98.045 +0.015 87,632 341,974 -1,309
Dec18 151221 97.935 97.975 97.915 97.960 +0.010 88,545 333,619 -3,133
Mar19 151221 97.875 97.910 97.850 97.895 +0.010 49,695 203,701 -417
Jun19 151221 97.810 97.845 97.780 97.830 +0.010 41,189 154,900 -432
Sep19 151221 97.745 97.785 97.720 97.765 +0.010 30,552 122,846 -1,084
Dec19 151221 97.685 97.720 97.655 97.695 +0.005 34,429 126,788 -1,312
Mar20 151221 97.625 97.665 97.600 97.640 unch 21,067 65,319 +1,490
Jun20 151221 97.570 97.610 97.540 97.585 unch 15,821 45,427 -649
Total Volume and Open Interest 2,779,473 10,175,325 -65,457
Ultra T-Bond(CBOT)
Dec15 151221 161~12 161~16 161~12 161~15 +0~05 1,536 14,222 -1,489
Mar16 151221 161~02 162~03 160~25 160~31 -0~15 64,066 615,820 -758
Jun16 151221 161~31 161~31 161~31 161~31 -0~15      
Total Volume and Open Interest 65,602 630,042 -2,247
30 Day Federal Funds(CBOT)
Dec15 151221 99.755 99.760 99.755 99.757 unch 9,848 103,998 -3,415
Jan16 151221 99.655 99.655 99.650 99.655 unch 57,807 152,865 -16,283
Feb16 151221 99.635 99.640 99.630 99.640 unch 40,827 131,395 -14,847
Mar16 151221 99.570 99.580 99.570 99.580 unch 6,975 35,082 +1,420
Apr16 151221 99.520 99.525 99.515 99.525 unch 17,589 83,486 -484
May16 151221 99.485 99.490 99.485 99.490 -0.005 8,057 64,940 +275
Total Volume and Open Interest 156,091 742,228 -26,902
3-Mth Euro-Yen(CME)
Mar16 151221 99.685 99.685 99.685 99.685 unch      
Jun16 151221 99.800 99.800 99.800 99.800 unch      
Sep16 151221 99.660 99.660 99.660 99.660 unch      
Dec16 151221 99.990 99.990 99.990 99.990 unch      
Mar17 151221 99.955 99.955 99.955 99.955 unch      
Jun17 151221 99.815 99.815 99.815 99.815 unch      
Sep17 151221 99.675 99.675 99.675 99.675 unch      
Dec17 151221 99.535 99.535 99.535 99.535 unch      
Mar18 151221 99.395 99.395 99.395 99.395 unch      
Jun18 151221 99.255 99.255 99.255 99.255 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar16 151221 99.68 99.68 99.68 99.68 unch      
Jun16 151221 99.80 99.80 99.80 99.80 unch      
Sep16 151221 99.66 99.66 99.66 99.66 unch      
Dec16 151221 99.99 99.99 99.99 99.99 unch 0 4 +0
Mar17 151221 99.96 99.96 99.96 99.96 unch      
Jun17 151221 99.82 99.82 99.82 99.82 unch      
Sep17 151221 99.68 99.68 99.68 99.68 unch      
Dec17 151221 99.54 99.54 99.54 99.54 unch      
Total Volume and Open Interest 0 4 +0
Japanese Gov't Bonds(SGX)
Mar16 151221 149.03 149.09 148.98 149.00 +0.11 2,164 19,533 +343
Jun16 151221 148.44 148.44 148.44 148.44 +0.11      
Sep16 151221 147.88 147.88 147.88 147.88 +0.11      
Total Volume and Open Interest 2,164 19,533 +343
Euro-Bund(EUREX)
Mar16 151221 159.01 159.28 158.57 159.02 +0.01 551,669 1,107,091 -6,489
Jun16 151221 156.52 156.52 156.52 156.52 unch 12 461 +7
Sep16 151221 156.52 156.52 156.52 156.52 unch      
Total Volume and Open Interest 551,681 1,107,552 -6,482
Euro-Bobl(EUREX)
Mar16 151221 131.00 131.10 130.88 131.01 -0.01 344,097 901,370 -10,679
Jun16 151221 129.30 129.30 129.30 129.30 -0.01 90 45 +40
Sep16 151221 129.30 129.30 129.30 129.30 -0.01      
Total Volume and Open Interest 344,187 901,415 -10,639
3-Mth Euribor(EUREX)
Dec15 151214 100.130 100.130 100.130 100.130 unch 79 27,306 +6
Mar16 151221 100.155 100.155 100.155 100.155 -0.010 0 5,936 +0
Jun16 151221 100.185 100.185 100.185 100.185 -0.005 27 10,753 -9
Total Volume and Open Interest 657 70,735 -191
Long Gilt(LIFFE)
Dec15 151221 118~25 118~27 118~25 118~27 +0~05 1,157 18,251 -591
Mar16 151221 117~23 118~05 117~20 117~31 +0~05 187,396 410,540 +9,664
Total Volume and Open Interest 188,553 428,791 +9,073
3-Mth Short Sterling(LIFFE)
Mar16 151221 99.38 99.38 99.37 99.38 +0.01 68,273 405,817 -2,488
Jun16 151221 99.29 99.30 99.28 99.29 +0.01 78,639 482,087 -7,794
Sep16 151221 99.19 99.20 99.18 99.18 unch 63,778 339,199 -8,523
Dec16 151221 99.08 99.09 99.06 99.06 -0.01 89,844 421,575 -2,165
Mar17 151221 98.96 98.97 98.93 98.94 -0.01 105,358 400,927 +28,434
Jun17 151221 98.84 98.85 98.81 98.81 -0.02 72,271 297,258 -138
Total Volume and Open Interest 790,136 3,309,351 +27,718
3-Mth Euribor(LIFFE)
Mar16 151221 100.170 100.170 100.155 100.155 -0.010 40,535 445,550 -807
Jun16 151221 100.190 100.195 100.180 100.185 -0.005 51,717 394,848 +7,126
Sep16 151221 100.195 100.205 100.190 100.195 -0.005 29,502 358,430 -3,373
Total Volume and Open Interest 470,505 3,311,317 -8,747
3-Mth Aus T-Bills(SFE)
Mar16 151221 97.78 97.79 97.77 97.78 -0.01 13,458 228,993 -5,722
Jun16 151221 97.85 97.87 97.83 97.85 -0.01 15,831 220,670 +3,628
Sep16 151221 97.89 97.91 97.87 97.89 -0.01 13,812 145,188 -4,654
Dec16 151221 97.90 97.91 97.88 97.89 -0.01 12,944 112,081 +2,524
Mar17 151221 97.87 97.89 97.86 97.87 -0.01 6,856 77,985 +259
Jun17 151221 97.84 97.85 97.83 97.84 -0.01 6,099 49,345 -379
Sep17 151221 97.79 97.81 97.78 97.79 -0.01 4,776 42,342 +1,622
Dec17 151221 97.74 97.76 97.72 97.73 -0.02 2,307 21,004 +1,153
Mar18 151221 97.67 97.67 97.67 97.67 -0.01 148 4,649 -13
Jun18 151221 97.59 97.60 97.59 97.60 -0.01 835 5,852 +779
Total Volume and Open Interest 77,096 909,111 -780
10-Year Aus T-Bonds(SFE)
Mar16 151221 97.17 97.21 97.15 97.18 +0.01 68,419 742,710 -9,388
Jun16 151221 97.18 97.18 97.18 97.18 +0.01      
Total Volume and Open Interest 68,419 742,710 -9,388
3-Year Aus T-Bonds(SFE)
Mar16 151221 97.92 97.97 97.92 97.93 unch 114,032 747,242 -22,870
Jun16 151221 97.93 97.93 97.93 97.93 unch      
Total Volume and Open Interest 114,032 747,242 -22,870
Gold(CMX)
Dec15 151221 1070.2 1081.9 1070.2 1081.9 +15.7 56 1,121 -184
Feb16 151221 1065.2 1081.4 1063.1 1080.6 +15.6 168,666 285,395 +6,040
Apr16 151221 1065.9 1081.5 1065.9 1081.3 +15.6 9,840 41,012 +2,574
Jun16 151221 1066.9 1082.4 1066.9 1082.2 +15.7 3,638 26,621 +988
Aug16 151221 1066.3 1083.4 1066.0 1083.2 +15.7 927 9,742 +389
Oct16 151221 1082.4 1084.3 1081.9 1084.3 +15.8 107 3,042 +88
Dec16 151221 1070.0 1085.5 1068.0 1085.5 +15.7 517 17,386 -2
Feb17 151221 1079.3 1086.8 1079.3 1086.8 +15.8 5 371 -1
Apr17 151221 1085.9 1088.2 1085.9 1088.2 +15.9 2 683 +0
Jun17 151221 1089.7 1089.7 1089.7 1089.7 +16.0 1 5,184 -1
Aug17 151221 1091.4 1091.4 1091.4 1091.4 +16.1 0 90 +0
Oct17 151221 1093.2 1093.2 1093.2 1093.2 +16.2      
Total Volume and Open Interest 185,068 402,962 +9,952
Silver(CMX)
Dec15 151221 1410.5 1430.1 1410.5 1430.1 +22.1 150 362 +47
Mar16 151221 1411.0 1433.0 1404.5 1431.5 +21.9 48,010 130,474 +2,038
May16 151221 1414.5 1436.0 1413.5 1434.8 +22.0 1,570 12,095 +380
Jul16 151221 1421.5 1438.5 1421.5 1438.2 +22.1 1,032 5,931 -3
Sep16 151221 1430.5 1441.7 1430.5 1441.7 +22.2 333 4,879 +112
Dec16 151221 1428.0 1447.5 1425.0 1446.6 +22.3 170 8,260 +58
Mar17 151221 1451.8 1451.8 1451.8 1451.8 +22.4 0 39 +0
Total Volume and Open Interest 51,663 165,884 +2,595
Platinum(NYMEX)
Jan16 151221 859.1 882.1 855.5 881.3 +20.5 21,007 44,926 -4,340
Apr16 151221 859.3 882.3 855.7 881.5 +20.8 7,394 26,529 +3,845
Jul16 151221 873.4 882.4 873.4 882.4 +20.6 17 2,611 +8
Oct16 151221 883.4 883.4 883.4 883.4 +20.6 0 19 +0
Total Volume and Open Interest 28,427 74,096 -482
Palladium(NYMEX)
Dec15 151221 552.75 552.75 552.75 552.75 -5.55 5 23 -1
Mar16 151221 561.30 562.00 550.30 553.40 -5.55 3,535 23,684 -9
Jun16 151221 556.70 556.70 551.30 553.75 -5.60 27 167 +26
Total Volume and Open Interest 3,573 23,909 +14
Copper(CMX)
Dec15 151221 210.25 212.95 210.25 212.90 +2.60 405 1,403 -103
Mar16 151221 211.90 214.40 210.20 214.00 +2.75 46,003 135,243 +3,394
May16 151221 211.70 214.80 211.15 214.60 +2.80 2,431 22,100 -209
Jul16 151221 212.75 215.15 212.75 215.10 +2.75 707 7,721 +192
Sep16 151221 213.25 215.65 212.50 215.60 +2.80 989 2,955 +48
Total Volume and Open Interest 51,386 179,563 +3,454
E-mini DJIA Index(CBOT)
Dec15 151218 17437 17500 17322 17387 -56 38,097 44,591 -6,595
Mar16 151221 17043 17217 17023 17178 +161 197,411 86,033 +5,710
Jun16 151221 16954 17097 16954 17097 +161 8 33 +1
Sep16 151221 17030 17030 16916 17001 +161 0 66 +0
Total Volume and Open Interest 224,541 126,359 +1,347
S & P 500(CME)
Mar16 151221 1999.00 2018.80 1995.90 2014.90 +23.00 6,722 70,338 +2,242
Jun16 151221 2008.20 2008.20 2004.60 2008.20 +23.20 130 3,486 -50
Sep16 151221 2002.00 2002.00 1998.60 2002.00 +23.00 106 95 +84
Dec16 151221 1996.30 1996.30 1992.70 1996.30 +23.20      
Total Volume and Open Interest 6,958 73,919 -60,149
S & P 500 E-Mini(Globex)
Mar16 151221 1997.25 2019.50 1995.25 2015.00 +23.00 2,114,912 2,525,720 +76,983
Jun16 151221 1989.25 2012.50 1988.75 2008.25 +23.25 1,267 7,357 +224
Sep16 151221 1985.25 2005.75 1983.00 2002.00 +23.00 115 143 -25
Dec16 151221 1983.25 2000.00 1978.50 1996.25 +23.25 7 14 +3
Total Volume and Open Interest 2,524,799 3,150,147 +10,535
NASDAQ 100 E-Mini(Globex)
Mar16 151221 4513.80 4571.80 4511.80 4563.00 +58.50 320,692 315,974 +8,167
Jun16 151221 4508.00 4562.30 4507.30 4557.80 +58.30 23 246 -14
Sep16 151221 4552.00 4552.00 4552.00 4552.00 +58.20 2 14 +2
Total Volume and Open Interest 370,469 385,674 -1,401
S&P Midcap 400(CME) e-Mini
Dec15 151218 1389.50 1389.70 1382.40 1389.70 +1.40 5,119 12,359 -2,185
Mar16 151221 1367.90 1382.20 1367.10 1378.80 +12.80 22,701 82,180 +714
Jun16 151221 1372.50 1372.50 1372.50 1372.50 +12.80      
Total Volume and Open Interest 24,159 93,882 +42
Volatility Index(CBOE)
Dec15 151216 20.70 20.90 19.85 19.90 -0.73 137,386 52,953 -14,996
Jan16 151221 20.40 20.40 18.80 18.83 -1.60 105,702 153,057 -3,593
Feb16 151221 20.50 20.51 19.25 19.28 -1.30 39,594 39,435 +4,844
Mar16 151221 20.50 20.58 19.50 19.53 -1.05 14,314 20,109 +1,329
Total Volume and Open Interest 174,552 252,433 +3,321
Russell 2000(ICE)
Mar16 151221 1115.80 1125.60 1114.00 1124.40 +10.60 124,299 367,902 +11,847
Jun16 151221 1119.40 1119.40 1119.40 1119.40 +12.50 0 3 +0
Sep16 151221 1116.20 1116.20 1116.20 1116.20 +12.50 0 1 +0
Total Volume and Open Interest 147,759 418,197 +8,048
Nikkei 225(CME)
Mar16 151221 18845 19005 18665 18900 +65 10,178 48,986 +415
Jun16 151221 18855 18855 18855 18855 +65 0 12 +0
Total Volume and Open Interest 10,178 48,998 +415
Nikkei 225(SGX)
Mar16 151221 19015 19030 18615 18845 -100 94,833 191,672 +9,374
Jun16 151221 18735 18735 18730 18730 -100 337 464 +191
Sep16 151221 18710 18710 18710 18710 -105 0 4 +0
Total Volume and Open Interest 95,257 202,761 +9,560
CAC 40(EURONEXT)
Jan16 151221 4590.0 4667.5 4559.0 4565.5 -52.5 50,740 221,131 +11,195
Feb16 151221 4627.5 4652.0 4560.0 4560.0 -52.5 0 19 +5
Mar16 151221 4592.5 4659.0 4556.5 4559.5 -53.0 1,046 9,964 +153
Total Volume and Open Interest 169,544 312,240 -68,322
Hang Seng Index(HKFE)
Dec15 151221 21785 21852 21564 21784 -3 117,227 97,726 -151
Jan16 151221 21765 21860 21588 21805 +5 1,599 4,434 +526
Total Volume and Open Interest 119,064 106,835 +391
DAX(EUREX)
Dec15 151218 10665.5 10735.0 10599.5 10599.5 -154.5 147,768 50,385 -32,036
Mar16 151221 10551.0 10803.5 10475.5 10539.5 -68.5 65,678 126,764 +9,501
Jun16 151221 10641.0 10833.0 10530.0 10579.5 -66.5 565 3,512 -13
Total Volume and Open Interest 195,943 170,575 -598
FT-SE 100(EURONEXT)
Mar16 151221 5962.50 6065.50 5946.00 5999.00 -6.00 110,252 528,403 +38,069
Jun16 151221 6000.50 6000.50 5944.50 5944.50 -6.50 23 2,920 +18
Sep16 151221 5898.50 5898.50 5898.50 5898.50 -6.50      
Total Volume and Open Interest 276,264 591,722 -40,110
SPI 200(SFE)
Mar16 151221 5060.0 5083.0 5001.0 5069.0 +8.0 46,221 232,849 +8,671
Jun16 151221 5056.0 5056.0 5056.0 5056.0 +7.0 3 1,570 +2
Sep16 151221 4999.0 4999.0 4999.0 4999.0 +7.0 0 635 +0
Total Volume and Open Interest 57,896 313,872 -41,212
FTSE MIB(ISE)
Mar16 151221 21285.00 21445.00 21085.00 21141.00 -151.00 28,648 72,007 +4,992
Jun16 151221 20736.00 20736.00 20736.00 20736.00 -151.00 6 5 +4
Sep16 151221 20666.00 20666.00 20666.00 20666.00 -151.00      
Total Volume and Open Interest 68,795 92,174 -3,108
KOSPI 200(KFE)
Mar16 151221 242.15 242.40 241.50 241.50 +0.10 134,143 94,893 -1,701
Jun16 151221 243.10 243.10 242.50 242.50 +0.40 309 1,171 +32
Sep16 151221 242.45 243.05 242.45 243.05 -0.10 0 299 +4
Total Volume and Open Interest 134,456 97,573 -1,663
GSCI(CME)
Jan16 151221 306.20 307.80 304.50 305.90 -0.95 65 12,459 +54
Feb16 151221 311.40 311.40 311.10 311.40 -0.95      
Mar16 151221 318.90 318.90 318.90 318.90 -0.95      
Total Volume and Open Interest 65 12,459 +54
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

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php
MRCI is delighted to provide our Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!
Learn more: https://www.mrci.com/tutorials/supercharts.pdf