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 24, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan16 151224 882.75 885.00 875.00 875.25 -6.50 64,155 88,038 -9,476
Mar16 151224 882.00 884.50 872.75 873.00 -7.75 81,474 291,336 +5,456
May16 151224 886.00 888.50 877.25 877.50 -7.25 20,763 108,007 -231
Jul16 151224 893.00 895.25 884.25 884.50 -7.25 17,097 92,476 +395
Aug16 151224 896.00 896.25 885.75 886.25 -7.25 3,279 12,043 +366
Sep16 151224 895.50 896.00 885.50 886.25 -6.50 818 3,369 +96
Nov16 151224 896.00 898.75 889.25 890.00 -5.25 7,660 80,130 +371
Jan17 151224 898.50 899.25 895.25 895.75 -5.00 123 692 +13
Mar17 151224 896.50 896.50 896.50 896.50 -6.00 54 1,413 +26
May17 151224 905.00 905.00 899.00 899.50 -6.00 27 831 +5
Jul17 151224 905.00 905.00 905.00 905.00 -6.00 59 966 -9
Aug17 151224 902.75 902.75 902.75 902.75 -6.00 0 40 +0
Sep17 151224 897.50 897.50 897.50 897.50 -6.00 0 24 +0
Nov17 151224 894.50 894.50 894.50 894.50 -5.50 1 1,154 +0
Total Volume and Open Interest 195,510 680,534 -2,988
Soybean Meal(CBOT)
Jan16 151224 272.80 273.60 268.80 269.00 -3.40 29,603 34,282 -6,259
Mar16 151224 274.70 275.30 270.70 270.90 -3.30 35,229 169,092 +1,741
May16 151224 277.70 278.30 273.70 273.90 -3.30 8,702 70,395 +41
Jul16 151224 281.00 281.40 276.60 276.90 -3.40 5,400 53,757 +587
Aug16 151224 282.20 282.30 278.20 278.20 -3.30 884 16,119 +267
Sep16 151224 283.10 285.50 279.20 279.40 -3.30 918 13,632 +195
Oct16 151224 283.30 283.80 279.50 279.70 -3.10 561 10,714 +265
Dec16 151224 284.50 284.80 280.80 281.00 -3.00 1,211 32,517 +262
Jan17 151224 283.30 283.30 282.30 282.30 -2.90 8 1,611 +0
Mar17 151224 285.70 285.70 283.50 283.50 -3.00 25 2,062 +1
Total Volume and Open Interest 82,734 406,089 -2,824
Soybean Oil(CBOT)
Jan16 151224 30.57 30.95 30.47 30.87 +0.35 32,016 38,636 -6,462
Mar16 151224 30.76 31.19 30.72 31.10 +0.34 49,200 166,020 +708
May16 151224 31.05 31.36 31.00 31.29 +0.33 10,803 81,650 -278
Jul16 151224 31.27 31.57 31.15 31.49 +0.32 9,185 56,149 -636
Aug16 151224 31.49 31.56 31.37 31.51 +0.31 1,319 8,882 -101
Sep16 151224 31.33 31.61 31.33 31.53 +0.30 527 8,327 +167
Oct16 151224 31.37 31.52 31.25 31.48 +0.28 133 8,705 +3
Dec16 151224 31.35 31.60 31.30 31.52 +0.27 1,284 30,173 +212
Jan17 151224 31.65 31.77 31.65 31.75 +0.26 18 1,922 +4
Mar17 151224 31.86 31.96 31.86 31.96 +0.27 8 1,727 +7
Total Volume and Open Interest 104,519 404,703 -6,375
Canola(WCE)
Jan16 151224 481.3 481.3 477.3 480.3 +1.5 5,778 13,181 -4,447
Mar16 151224 487.6 490.0 485.7 488.8 +1.1 15,931 123,704 +2,538
May16 151224 493.4 494.8 491.1 494.1 +1.2 2,386 14,535 +431
Jul16 151224 495.2 496.9 493.1 496.3 +1.4 1,954 17,071 +732
Nov16 151224 489.8 491.3 489.1 491.0 +1.2 896 13,412 +414
Total Volume and Open Interest 26,945 182,587 -332
Corn(CBOT)
Mar16 151224 365.00 365.75 363.50 364.50 -1.00 124,216 690,004 -2,392
May16 151224 371.50 372.25 370.00 370.75 -1.00 25,215 201,083 +1,379
Jul16 151224 377.50 378.00 375.75 376.75 -1.00 23,379 163,964 +2,789
Sep16 151224 381.75 382.25 380.50 381.25 -1.00 4,580 72,169 +730
Dec16 151224 389.50 390.25 388.25 389.00 -1.00 13,362 137,959 -156
Mar17 151224 399.25 399.25 398.00 398.75 -0.75 483 8,367 +262
May17 151224 405.25 405.25 405.00 405.00 -0.75 63 1,992 +8
Jul17 151224 409.75 409.75 408.75 409.25 -1.25 52 2,684 +0
Sep17 151224 404.75 405.75 404.25 404.25 -0.25 14 1,287 +12
Dec17 151224 402.25 403.25 402.25 403.25 -0.25 184 4,063 +127
Total Volume and Open Interest 191,559 1,284,149 +2,759
Wheat(CBOT)
Mar16 151224 468.50 471.75 467.25 467.50 -2.00 45,031 205,243 +8,501
May16 151224 476.00 478.75 474.50 474.50 -2.50 10,221 51,817 +337
Jul16 151224 484.00 486.75 482.50 482.75 -2.25 8,201 57,015 +1,143
Sep16 151224 494.75 496.00 492.50 492.75 -2.25 787 11,038 +149
Dec16 151224 509.50 511.25 506.75 507.25 -2.00 1,428 21,019 +121
Mar17 151224 520.00 520.00 519.75 519.75 -1.75 95 2,166 +18
Total Volume and Open Interest 65,769 348,420 +10,270
Wheat(KCBT)
Mar16 151224 467.50 471.00 467.00 467.50 -1.50 8,977 102,242 +266
May16 151224 478.75 481.00 477.50 477.75 -1.25 1,586 22,235 +643
Jul16 151224 488.50 491.25 487.75 488.00 -1.75 2,785 43,793 +688
Sep16 151224 503.25 504.00 502.00 502.00 -1.75 347 6,846 +90
Dec16 151224 524.00 524.00 521.00 521.25 -1.50 839 11,660 +255
Mar17 151224 538.00 538.00 535.75 535.75 -1.75 247 1,122 +129
Total Volume and Open Interest 14,800 188,114 +2,073
Wheat(MGE)
Mar16 151224 495.75 496.50 494.75 495.00 -1.75 3,719 32,917 -254
May16 151224 505.50 505.50 504.00 504.25 -1.75 2,153 14,074 -110
Jul16 151224 514.75 515.75 514.25 514.50 -1.50 956 10,993 +179
Sep16 151224 526.75 527.75 526.75 526.75 -1.00 526 5,803 +257
Dec16 151224 544.50 544.75 543.50 543.50 -0.75 847 4,453 +344
Total Volume and Open Interest 8,329 68,463 +460
Oats(CBOT)
Mar16 151224 219.75 221.00 219.00 219.50 -2.25 258 7,188 -28
May16 151224 221.00 222.25 220.00 220.50 -2.25 3 1,367 +1
Jul16 151224 224.50 224.50 224.50 224.50 -1.50 0 428 +0
Sep16 151224 230.25 230.25 230.25 230.25 -0.75 0 10 +0
Total Volume and Open Interest 266 9,103 -22
Rough Rice(CBOT)
Jan16 151224 10.90 10.92 10.81 10.82 -0.08 925 4,670 -572
Mar16 151224 11.16 11.19 11.07 11.07 -0.09 1,026 7,554 +662
May16 151224 11.36 11.36 11.36 11.36 -0.09 122 2,549 +5
Jul16 151224 11.70 11.70 11.64 11.64 -0.08 126 923 +2
Total Volume and Open Interest 2,208 15,787 +96
Live Cattle(CME)
Dec15 151224 129.685 131.200 127.980 131.100 +2.500 1,827 2,046 -522
Feb16 151224 135.000 137.400 133.880 137.035 +2.350 32,348 107,827 -2,876
Apr16 151224 135.900 138.200 135.185 138.035 +2.135 17,090 62,252 +1,892
Jun16 151224 125.180 127.650 124.950 127.450 +1.950 11,892 47,042 +1,628
Aug16 151224 121.650 123.000 121.035 122.885 +1.135 5,722 15,471 +723
Oct16 151224 122.785 124.000 122.050 123.785 +1.055 1,487 8,543 +302
Total Volume and Open Interest 71,154 250,860 +1,330
Feeder Cattle(CME)
Jan16 151224 163.185 163.900 160.235 163.485 +0.405 5,099 10,170 -1,346
Mar16 151224 160.735 160.735 157.150 160.130 +0.145 4,665 12,239 +438
Apr16 151224 161.400 161.400 157.700 160.650 +0.215 1,099 3,117 +12
May16 151224 161.485 161.485 158.050 161.185 +0.250 1,266 4,978 +18
Aug16 151224 163.000 163.285 159.600 162.830 +0.530 782 3,384 +238
Sep16 151224 158.735 160.650 157.900 160.650 +0.650 107 280 +34
Oct16 151224 157.700 158.550 155.485 157.450 -0.085 27 257 +12
Total Volume and Open Interest 13,080 34,681 -568
Lean Hogs(CME)
Feb16 151224 58.600 59.350 58.200 58.300 +0.515 8,442 77,306 -539
Apr16 151224 64.885 65.330 64.580 65.080 +1.400 4,596 40,061 +89
May16 151224 73.400 73.500 73.250 73.500 +1.400 64 872 -23
Jun16 151224 77.000 77.750 77.000 77.600 +1.420 3,076 23,562 +350
Jul16 151224 77.330 77.730 77.300 77.600 +1.150 832 8,340 -24
Aug16 151224 76.750 77.035 76.600 76.750 +0.750 697 6,565 +270
Oct16 151224 65.550 65.650 65.285 65.550 +0.900 296 5,238 +90
Dec16 151224 61.800 61.900 61.630 61.750 +1.070 196 3,413 +2
Total Volume and Open Interest 18,207 165,573 +215
Class III Milk(CME)
Dec15 151224 14.46 14.49 14.46 14.48 -0.05 92 4,088 -62
Jan16 151224 13.24 13.35 13.23 13.34 -0.02 259 4,098 -1
Feb16 151224 13.27 13.45 13.27 13.41 +0.09 312 3,911 +100
Mar16 151224 13.69 13.86 13.69 13.86 +0.09 161 3,357 +73
Apr16 151224 14.11 14.25 14.11 14.25 +0.06 147 2,696 +98
May16 151224 14.46 14.59 14.46 14.53 +0.02 83 2,526 +37
Jun16 151224 14.85 14.98 14.84 14.98 +0.09 119 2,309 +70
Jul16 151224 15.35 15.50 15.35 15.50 +0.15 189 1,844 +133
Aug16 151224 15.85 15.90 15.85 15.90 +0.17 189 1,713 +91
Sep16 151224 16.08 16.17 16.08 16.17 +0.15 240 1,690 +204
Oct16 151224 16.04 16.13 16.04 16.04 +0.03 45 1,364 +13
Nov16 151224 15.95 16.02 15.95 15.95 unch 52 1,273 +17
Dec16 151224 15.83 15.88 15.83 15.83 unch 41 1,218 +16
Total Volume and Open Interest 1,938 32,482 +796
Cocoa(ICE)
Mar16 151224 3251 3269 3208 3210 -50 12,853 101,886 -2,847
May16 151224 3244 3265 3203 3205 -48 3,080 45,388 +483
Jul16 151224 3237 3254 3196 3197 -45 1,679 21,924 -326
Sep16 151224 3234 3247 3191 3191 -45 391 18,041 +130
Dec16 151224 3210 3210 3171 3171 -45 161 11,107 +5
Mar17 151224 3189 3189 3153 3153 -43 153 19,673 -55
May17 151224 3147 3147 3147 3147 -43 0 1,542 +0
Total Volume and Open Interest 18,317 224,794 -2,610
Coffee "C"(ICE)
Mar16 151224 121.00 121.40 118.90 119.70 -1.25 8,434 90,310 +16
May16 151224 123.10 123.50 121.20 121.95 -1.15 3,050 33,673 +1,489
Jul16 151224 125.10 125.10 123.25 123.95 -1.10 2,784 19,527 +1,626
Sep16 151224 126.50 126.50 125.25 125.75 -1.10 879 10,277 +286
Dec16 151224 128.60 128.75 127.95 128.40 -1.05 399 12,658 +279
Mar17 151224 131.00 131.00 130.50 130.80 -1.00 81 3,137 +51
Total Volume and Open Interest 15,699 173,177 +3,751
Orange Juice(ICE)
Jan16 151224 148.45 149.85 148.00 148.30 -0.55 732 1,543 -612
Mar16 151224 147.90 148.70 146.35 147.00 -0.45 944 10,754 +513
May16 151224 146.75 147.80 146.75 146.75 -0.50 9 1,326 +7
Jul16 151224 146.70 147.70 146.70 146.70 -0.55 1 464 -1
Sep16 151224 147.25 148.25 147.25 147.25 -0.55 0 88 +0
Nov16 151224 147.25 148.25 147.25 147.25 -0.55 0 4 +0
Total Volume and Open Interest 1,686 14,182 -93
Sugar #11(ICE)
Mar16 151224 15.15 15.20 15.03 15.06 -0.09 24,136 393,715 +2,088
May16 151224 14.75 14.81 14.66 14.69 -0.07 6,404 184,313 +330
Jul16 151224 14.49 14.49 14.34 14.40 -0.04 4,461 129,717 +228
Oct16 151224 14.49 14.54 14.40 14.45 -0.04 2,056 74,230 -479
Mar17 151224 14.84 14.94 14.81 14.86 -0.02 1,413 44,263 +211
May17 151224 14.57 14.68 14.57 14.60 -0.03 106 9,145 -75
Jul17 151224 14.30 14.40 14.30 14.32 -0.03 355 13,784 +226
Oct17 151224 14.19 14.32 14.19 14.23 -0.01 172 11,099 +120
Total Volume and Open Interest 39,113 867,617 +2,647
London Cocoa(LCE)
Mar16 151224 2254 2268 2252 2264 +3 5,389 90,382 -591
May16 151224 2246 2262 2246 2259 +4 2,775 34,212 +133
Jul16 151224 2242 2254 2242 2251 unch 2,726 41,332 -53
Sep16 151224 2236 2245 2236 2242 unch 925 35,998 -60
Dec16 151224 2208 2211 2208 2211 unch 119 23,529 +9
Mar17 151224 2183 2186 2183 2186 -3 33 28,478 +12
May17 151224 2182 2182 2182 2182 -3 0 557 +0
Total Volume and Open Interest 11,967 254,631 -550
London Sugar(LCE)
Mar16 151224 413.80 415.20 413.50 414.80 +1.00 1,608 41,642 -400
May16 151224 412.00 413.40 411.50 412.80 +0.80 746 19,756 +139
Aug16 151224 407.30 408.10 406.80 408.10 +0.40 188 10,418 +27
Oct16 151224 405.40 406.20 404.80 405.90 unch 186 5,823 +158
Dec16 151224 406.30 406.80 406.30 406.80 -0.20 26 2,113 +13
Total Volume and Open Interest 2,764 81,906 -63
Cotton(ICE)
Mar16 151224 62.82 63.94 62.73 63.66 +0.89 6,657 126,860 -1,562
May16 151224 63.56 64.59 63.46 64.35 +0.79 1,271 30,132 +63
Jul16 151224 64.25 65.20 64.11 64.99 +0.76 694 15,910 +559
Oct16 151224 64.51 64.51 64.51 64.51 +0.67 0 3 +0
Dec16 151224 64.00 65.00 63.94 64.85 +0.72 239 10,936 +174
Mar17 151224 64.60 65.12 64.60 65.12 +0.71 2 431 -1
Total Volume and Open Interest 8,864 184,432 -766
Lumber(CME)
Jan16 151224 267.8 268.3 266.5 266.6 -1.0 214 1,173 -93
Mar16 151224 266.8 267.4 265.0 265.5 -1.4 267 2,422 +130
May16 151224 265.5 265.5 265.5 265.5 -0.4 19 419 -5
Jul16 151224 265.2 265.2 265.2 265.2 -0.4 0 23 +0
Total Volume and Open Interest 500 4,045 +32
Crude Oil(NYM)
Feb16 151224 37.86 38.28 37.38 38.10 +0.60 302,263 460,233 -3,018
Mar16 151224 38.75 39.24 38.28 39.11 +0.69 87,271 262,316 +729
Apr16 151224 39.48 40.04 39.02 39.93 +0.78 46,171 111,131 +5,115
May16 151224 40.09 40.73 39.66 40.64 +0.84 21,440 77,107 -1,194
Jun16 151224 40.68 41.31 40.23 41.25 +0.87 35,745 137,707 +2,748
Jul16 151224 41.10 41.79 40.80 41.78 +0.89 7,341 39,765 +616
Aug16 151224 41.73 42.29 41.35 42.28 +0.91 4,751 30,862 +521
Sep16 151224 42.11 42.80 41.96 42.75 +0.92 6,138 60,730 +629
Oct16 151224 42.63 43.22 42.63 43.18 +0.93 2,540 30,042 +78
Nov16 151224 42.66 43.62 42.66 43.61 +0.93 2,254 24,624 +576
Dec16 151224 43.50 44.12 42.99 44.06 +0.93 18,193 161,921 +354
Jan17 151224 44.41 44.41 44.41 44.41 +0.93 810 22,747 +325
Feb17 151224 44.76 44.76 44.76 44.76 +0.93 316 10,021 -33
Mar17 151224 45.12 45.12 45.12 45.12 +0.94 261 10,441 +79
Apr17 151224 45.46 45.46 45.46 45.46 +0.94 138 6,147 +22
May17 151224 45.78 45.78 45.78 45.78 +0.94 198 5,343 +17
Total Volume and Open Interest 548,323 1,645,120 +8,073
e-miNY Crude Oil(NYM)
Feb16 151224 37.875 38.275 37.400 38.100 +0.600 6,413 3,332 +214
Mar16 151224 38.700 39.175 38.300 39.100 +0.675 412 1,083 +199
Apr16 151224 39.500 40.000 39.325 39.925 +0.775 125 221 +39
May16 151224 39.700 40.650 39.700 40.650 +0.850 38 345 -6
Jun16 151224 40.950 41.250 40.950 41.250 +0.875 0 47 +0
Jul16 151224 41.775 41.775 41.775 41.775 +0.875 0 9 +0
Aug16 151224 42.275 42.275 42.275 42.275 +0.900 0 3 +0
Sep16 151224 42.100 42.750 42.100 42.750 +0.925 0 7 +0
Oct16 151224 43.175 43.175 43.175 43.175 +0.925 0 2 +0
Nov16 151224 43.600 43.600 43.600 43.600 +0.925 0 1 +0
Total Volume and Open Interest 6,990 5,528 +446
NY Harbor ULSD(NYM)
Jan16 151224 113.08 113.50 109.50 110.09 -1.83 34,417 34,364 -6,345
Feb16 151224 116.14 116.49 112.71 113.31 -1.73 49,501 86,057 +1,092
Mar16 151224 118.53 119.23 115.64 116.24 -1.53 17,408 59,212 -231
Apr16 151224 120.21 121.42 117.92 118.50 -1.35 12,762 34,370 -17
May16 151224 122.58 123.88 120.67 121.11 -1.16 8,181 26,453 +1,001
Jun16 151224 125.57 126.41 123.12 123.83 -0.95 8,150 32,728 -493
Jul16 151224 127.92 129.11 126.17 126.60 -0.78 3,086 10,847 +356
Aug16 151224 129.51 130.69 128.91 129.15 -0.62 1,920 8,392 +9
Sep16 151224 131.36 133.78 131.36 131.47 -0.48 2,445 7,230 -195
Oct16 151224 135.05 136.03 133.71 133.71 -0.36 1,008 4,440 +209
Nov16 151224 137.23 137.40 135.65 135.65 -0.27 812 4,601 +117
Dec16 151224 137.99 139.38 136.40 137.52 -0.23 1,602 29,295 -305
Jan17 151224 139.57 139.57 139.57 139.57 -0.16 253 5,058 +134
Feb17 151224 142.81 142.81 141.19 141.19 -0.11 16 1,125 +3
Total Volume and Open Interest 141,756 353,619 -4,613
RBOB Gasoline(NYM)
Jan16 151224 125.50 128.80 124.20 126.43 +2.29 36,338 32,884 -9,753
Feb16 151224 127.04 129.97 125.28 127.58 +2.38 58,220 102,776 +4,046
Mar16 151224 129.30 132.38 127.68 130.34 +2.64 22,181 54,176 +200
Apr16 151224 150.28 153.12 149.09 151.48 +2.89 15,540 36,000 +1,529
May16 151224 151.25 154.32 151.00 152.78 +2.83 8,861 30,345 +1,513
Jun16 151224 151.26 154.00 150.62 152.60 +2.80 7,912 28,303 +948
Jul16 151224 149.72 152.49 149.56 151.19 +2.74 2,534 13,770 +569
Aug16 151224 147.34 149.90 147.34 148.90 +2.67 1,323 10,739 -53
Sep16 151224 144.45 146.78 144.45 145.91 +2.61 1,559 16,247 +153
Oct16 151224 131.03 131.26 130.19 131.03 +2.74 759 7,580 +17
Total Volume and Open Interest 157,669 366,845 -509
e-miNY RBOB Gasoline(NYM)
Jan16 151224 126.40 126.43 126.40 126.40 +2.30 0 1 +0
Feb16 151224 127.60 127.60 127.58 127.60 +2.40      
Mar16 151224 130.30 130.34 130.30 130.30 +2.60      
Apr16 151224 151.50 151.50 151.48 151.50 +2.90      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jan16 151224 1.994 2.052 1.977 2.029 +0.046 112,282 44,426 -25,024
Feb16 151224 2.055 2.100 2.032 2.079 +0.043 79,355 267,551 +15,757
Mar16 151224 2.108 2.164 2.094 2.143 +0.042 32,707 210,758 +955
Apr16 151224 2.169 2.211 2.148 2.201 +0.043 19,708 98,419 +1,003
May16 151224 2.218 2.270 2.204 2.258 +0.037 11,246 63,395 +1,009
Jun16 151224 2.269 2.321 2.267 2.310 +0.033 4,142 38,572 -71
Jul16 151224 2.328 2.371 2.326 2.359 +0.028 4,016 26,574 +594
Aug16 151224 2.360 2.394 2.359 2.383 +0.028 2,270 22,527 +120
Sep16 151224 2.365 2.394 2.363 2.384 +0.025 2,493 41,880 +590
Oct16 151224 2.393 2.421 2.386 2.407 +0.025 5,307 54,150 +104
Nov16 151224 2.497 2.510 2.474 2.494 +0.019 304 14,132 +32
Dec16 151224 2.654 2.676 2.644 2.662 +0.014 924 16,319 -15
Jan17 151224 2.779 2.779 2.756 2.772 +0.012 1,829 26,625 -131
Feb17 151224 2.762 2.772 2.758 2.768 +0.012 351 5,690 +68
Mar17 151224 2.736 2.742 2.736 2.742 +0.012 681 12,271 -31
Apr17 151224 2.611 2.611 2.589 2.601 +0.011 563 10,328 +27
Total Volume and Open Interest 278,275 997,935 -5,413
Brent Crude Oil(ICE)
Feb16 151224 37.77 38.10 36.91 37.89 +0.53 166,304 362,923 +3,395
Mar16 151224 38.26 38.62 37.44 38.42 +0.53 92,272 410,411 +107
Apr16 151224 39.16 39.48 38.30 39.28 +0.54 32,232 184,868 +2,332
May16 151224 39.89 40.31 39.14 40.12 +0.56 19,767 115,746 +2,449
Jun16 151224 40.71 41.15 39.96 40.95 +0.57 34,072 169,065 +244
Jul16 151224 41.47 41.92 40.73 41.73 +0.58 7,488 67,626 +887
Aug16 151224 42.22 42.58 41.40 42.40 +0.59 5,123 50,173 -43
Sep16 151224 42.79 43.24 42.03 43.03 +0.61 7,968 51,058 -250
Oct16 151224 43.39 43.64 42.72 43.60 +0.61 2,667 33,254 +525
Nov16 151224 43.52 44.27 43.52 44.18 +0.62 1,458 28,048 -1
Dec16 151224 44.49 45.03 43.80 44.76 +0.64 35,467 205,683 +452
Jan17 151224 45.31 45.31 45.28 45.28 +0.65 9,594 26,594 -222
Feb17 151224 45.82 45.89 45.80 45.80 +0.66 8,745 30,748 -243
Mar17 151224 46.32 46.32 46.32 46.32 +0.67 4,225 27,258 +1,259
Total Volume and Open Interest 445,453 2,057,181 +9,455
Gas Oil(ICE)
Jan16 151224 342.25 343.75 333.50 339.75 +3.25 42,777 97,012 -5,904
Feb16 151224 348.50 351.00 341.00 347.25 +2.75 37,974 119,940 +1,231
Mar16 151224 358.00 359.25 349.50 355.75 +3.00 20,398 56,718 +264
Apr16 151224 364.50 366.50 357.25 363.25 +3.25 7,257 39,609 +242
May16 151224 371.00 373.50 364.50 370.00 +3.25 4,471 40,477 -81
Jun16 151224 377.25 379.50 370.00 376.00 +3.75 9,169 57,297 +1,384
Jul16 151224 383.25 385.00 376.75 382.50 +4.25 1,401 19,915 +205
Aug16 151224 389.50 391.00 383.25 388.75 +4.25 882 13,896 +63
Sep16 151224 395.25 398.00 389.00 394.75 +4.50 1,305 17,098 +114
Oct16 151224 401.75 404.75 395.75 401.25 +4.50 649 15,229 +30
Total Volume and Open Interest 134,998 678,774 -1,494
Ethanol(CBOT)
Jan16 151224 1.394 1.402 1.389 1.401 +0.007 342 506 -161
Feb16 151224 1.415 1.420 1.413 1.420 +0.003 352 1,667 +191
Mar16 151224 1.438 1.439 1.438 1.438 unch 37 561 +14
Apr16 151224 1.458 1.458 1.458 1.458 unch 23 701 -7
May16 151224 1.468 1.468 1.468 1.468 unch 67 292 +52
Jun16 151224 1.469 1.469 1.469 1.469 unch 50 229 +1
Jul16 151224 1.465 1.465 1.465 1.465 unch 1 62 +0
Aug16 151224 1.460 1.460 1.460 1.460 unch 0 60 +0
Total Volume and Open Interest 872 4,240 +90
WTI Crude Oil(ICE)
Feb16 151224 37.80 38.26 37.38 38.10 +0.60 35,621 83,507 +5,335
Mar16 151224 38.71 39.21 38.29 39.11 +0.69 25,708 81,023 +1,333
Apr16 151224 39.43 39.93 39.02 39.93 +0.78 10,746 26,241 +846
May16 151224 40.06 40.64 39.92 40.64 +0.84 4,277 8,761 -365
Jun16 151224 40.62 41.25 40.60 41.25 +0.87 4,757 43,120 +696
Jul16 151224 41.34 41.78 41.34 41.78 +0.89 987 4,392 +44
Aug16 151224 42.10 42.28 42.10 42.28 +0.91 456 6,307 +54
Sep16 151224 42.57 42.75 42.57 42.75 +0.92 269 10,327 -3
Oct16 151224 42.92 43.18 42.92 43.18 +0.93 134 3,003 -2
Nov16 151224 43.61 43.61 43.61 43.61 +0.93 141 6,972 -5
Dec16 151224 43.41 44.06 42.98 44.06 +0.93 3,011 54,379 +474
Jan17 151224 44.41 44.41 44.41 44.41 +0.93 25 4,614 +4
Feb17 151224 44.76 44.76 44.76 44.76 +0.93 1 1,653 +23
Mar17 151224 45.12 45.12 45.12 45.12 +0.94 0 3,097 +0
Apr17 151224 45.46 45.46 45.46 45.46 +0.94 0 1,447 +22
May17 151224 45.78 45.78 45.78 45.78 +0.94 0 1,079 +22
Total Volume and Open Interest 88,584 397,275 +9,483
US Dollar Index(ICE)
Mar16 151224 98.390 98.390 97.935 98.015 -0.353 17,747 63,836 -2,411
Jun16 151224 98.430 98.430 98.020 98.110 -0.347 149 1,076 +27
Sep16 151224 98.110 98.110 98.110 98.110 -0.347 1 156 +1
Total Volume and Open Interest 17,897 65,071 -2,383
Australian Dollar(CME)
Mar16 151224 72.02 72.60 72.00 72.47 +0.34 43,652 105,978 -2,524
Jun16 151224 71.85 72.22 71.74 72.17 +0.34 34 285 -14
Sep16 151224 71.89 71.89 71.89 71.89 +0.34 0 29 +0
Total Volume and Open Interest 43,688 106,301 -2,536
British Pound(CME)
Mar16 151224 148.77 149.49 148.74 149.31 +0.57 53,082 193,800 +6,387
Jun16 151224 149.11 149.53 148.80 149.37 +0.57 25 432 +10
Sep16 151224 149.44 149.61 149.36 149.46 +0.57 0 31 +0
Total Volume and Open Interest 53,110 194,313 +6,400
Canadian Dollar(CME)
Mar16 151224 72.22 72.38 72.09 72.21 +0.04 31,935 161,142 +1,568
Jun16 151224 72.30 72.41 72.14 72.24 +0.04 137 1,791 +18
Sep16 151224 72.29 72.45 72.23 72.29 +0.04 10 422 +8
Dec16 151224 72.36 72.36 72.36 72.36 +0.04 3 187 +0
Total Volume and Open Interest 32,085 163,581 +1,594
Japanese Yen(CME)
Mar16 151224 82.86 83.32 82.80 83.27 +0.38 72,483 196,452 -3,841
Jun16 151224 83.35 83.54 83.05 83.51 +0.39 21 749 +5
Sep16 151224 83.79 83.79 83.39 83.79 +0.36 0 129 +0
Total Volume and Open Interest 72,505 197,375 -3,837
Swiss Franc(CME)
Mar16 151224 101.34 101.88 101.26 101.66 +0.37 9,989 50,116 -446
Jun16 151224 101.99 102.32 101.99 102.14 +0.37 2 115 +0
Sep16 151224 102.71 102.79 102.71 102.71 +0.37 0 16 +0
Total Volume and Open Interest 9,991 50,265 -446
EuroFX(CME)
Mar16 151224 109.32 109.91 109.28 109.76 +0.40 139,730 403,017 -303
Jun16 151224 109.65 110.21 109.61 110.07 +0.40 205 2,368 +84
Sep16 151224 110.46 110.58 110.03 110.46 +0.40 5 530 +2
Total Volume and Open Interest 139,941 406,533 -216
Mexican Peso(CME)
Jan16 151224 579.50 579.50 579.50 579.50 -1.25 0 2 +0
Feb16 151224 577.25 577.25 577.25 577.25 -1.38      
Total Volume and Open Interest 18,627 137,854 -462
Brazilian Real(CME)
Jan16 151224 252.25 252.90 252.25 252.90 +1.00 2,633 15,595 -170
Feb16 151224 249.90 250.85 249.90 250.85 +1.55 375 839 +216
Mar16 151224 247.00 248.10 247.00 248.10 +1.10 1,531 3,700 +1
Apr16 151224 245.90 245.90 245.90 245.90 +1.35      
Total Volume and Open Interest 4,539 20,542 +47
30-Year T-Bonds(CBOT)
Mar16 151224 154~110 155~030 154~090 155~020 +0~260 122,016 514,314 -3,074
Jun16 151224 153~240 153~240 153~240 153~240 +0~260 0 7 +0
Sep16 151224 153~240 153~240 153~240 153~240 +0~260      
Total Volume and Open Interest 122,016 514,321 -3,074
10-Year T-Notes(CBOT)
Mar16 151224 126~015 126~060 125~305 126~055 +0~055 517,333 2,490,736 -9,223
Jun16 151224 125~205 125~205 125~205 125~205 +0~055 12 74 +7
Sep16 151224 124~295 124~295 124~295 124~295 +0~055      
Total Volume and Open Interest 517,345 2,490,810 -9,216
5-Year T-Notes(CBOT)
Dec15 151224 119~002 119~002 119~002 119~002 +0~016 4,228 44,707 -2,858
Mar16 151224 118~146 118~166 118~130 118~160 +0~016 324,259 2,258,452 -8,161
Jun16 151224 118~002 118~002 118~002 118~002 +0~016      
Total Volume and Open Interest 328,487 2,303,159 -11,019
2 Year T-Notes(CBOT)
Dec15 151224 108~282 108~282 108~282 108~282 +0~002 180 12,972 -85
Mar16 151224 108~214 108~220 108~206 108~212 unch 135,447 975,578 +3,440
Jun16 151224 108~136 108~136 108~136 108~136 unch 0 1 +0
Total Volume and Open Interest 135,627 988,551 +3,355
Eurodollars(CME)
Mar16 151224 99.280 99.290 99.270 99.280 +0.005 139,245 1,260,422 -19,415
Jun16 151224 99.140 99.145 99.115 99.125 -0.005 106,319 1,161,839 -360
Sep16 151224 98.980 98.990 98.960 98.965 -0.010 83,107 1,125,189 +6,124
Dec16 151224 98.820 98.825 98.795 98.805 -0.010 101,891 1,267,874 +8,303
Mar17 151224 98.675 98.680 98.655 98.665 -0.005 108,444 839,509 +7,562
Jun17 151224 98.530 98.535 98.510 98.520 -0.005 70,850 633,748 -1,041
Sep17 151224 98.400 98.405 98.385 98.395 -0.005 59,141 618,759 -3,417
Dec17 151224 98.280 98.285 98.260 98.275 unch 60,689 696,010 +2,773
Mar18 151224 98.180 98.185 98.165 98.180 unch 42,659 406,103 -1,141
Jun18 151224 98.085 98.095 98.070 98.090 +0.005 34,906 364,867 +542
Sep18 151224 98.000 98.010 97.985 98.010 +0.010 35,234 340,193 +193
Dec18 151224 97.915 97.930 97.900 97.925 +0.015 30,237 329,443 -3,958
Mar19 151224 97.845 97.865 97.835 97.860 +0.015 23,430 204,768 +3,607
Jun19 151224 97.780 97.800 97.770 97.795 +0.020 13,626 154,001 +235
Sep19 151224 97.715 97.735 97.705 97.735 +0.025 13,168 122,234 +78
Dec19 151224 97.650 97.680 97.640 97.670 +0.025 12,487 125,888 +213
Mar20 151224 97.595 97.620 97.580 97.615 +0.025 8,270 65,016 -655
Jun20 151224 97.540 97.570 97.525 97.560 +0.030 7,482 45,275 -247
Total Volume and Open Interest 9,826,811 204,274 -9,993,298
Ultra T-Bond(CBOT)
Dec15 151221 161~12 161~16 161~12 161~15 +0~05 1,536 14,222 -1,489
Mar16 151224 159~06 159~27 159~01 159~24 +0~30 49,268 613,139 -3,596
Jun16 151224 160~24 160~24 160~24 160~24 +0~30      
Total Volume and Open Interest 49,268 613,139 -3,596
30 Day Federal Funds(CBOT)
Dec15 151224 99.757 99.760 99.757 99.757 unch 2,068 93,303 -836
Jan16 151224 99.660 99.660 99.655 99.655 unch 7,733 155,139 -1,628
Feb16 151224 99.635 99.640 99.635 99.640 unch 8,975 122,161 -632
Mar16 151224 99.570 99.575 99.570 99.575 unch 1,921 36,081 +268
Apr16 151224 99.510 99.510 99.505 99.505 -0.005 5,548 85,721 +569
May16 151224 99.475 99.475 99.465 99.475 unch 1,514 64,717 -135
Total Volume and Open Interest 33,503 729,687 -1,685
3-Mth Euro-Yen(CME)
Mar16 151224 99.685 99.685 99.685 99.685 unch      
Jun16 151224 99.800 99.800 99.800 99.800 unch      
Sep16 151224 99.660 99.660 99.660 99.660 unch      
Dec16 151224 99.990 99.990 99.990 99.990 unch      
Mar17 151224 99.955 99.955 99.955 99.955 unch      
Jun17 151224 99.815 99.815 99.815 99.815 unch      
Sep17 151224 99.675 99.675 99.675 99.675 unch      
Dec17 151224 99.535 99.535 99.535 99.535 unch      
Mar18 151224 99.395 99.395 99.395 99.395 unch      
Jun18 151224 99.255 99.255 99.255 99.255 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar16 151224 99.68 99.68 99.68 99.68 unch      
Jun16 151224 99.80 99.80 99.80 99.80 unch      
Sep16 151224 99.66 99.66 99.66 99.66 unch      
Dec16 151224 99.99 99.99 99.99 99.99 unch 0 4 +0
Mar17 151224 99.96 99.96 99.96 99.96 unch      
Jun17 151224 99.82 99.82 99.82 99.82 unch      
Sep17 151224 99.68 99.68 99.68 99.68 unch      
Dec17 151224 99.54 99.54 99.54 99.54 unch      
Total Volume and Open Interest 0 4 +0
Japanese Gov't Bonds(SGX)
Mar16 151224 149.00 149.00 148.88 148.91 -0.05 484 20,227 -665
Jun16 151224 148.35 148.35 148.35 148.35 -0.05      
Sep16 151224 147.79 147.79 147.79 147.79 -0.05      
Total Volume and Open Interest 484 20,227 -665
Euro-Bund(EUREX)
Mar16 151223 158.41 158.56 157.81 157.84 -0.46 277,509 1,121,674 -7,912
Jun16 151223 155.73 155.73 155.33 155.33 -0.48 0 871 +0
Sep16 151223 155.33 155.33 155.33 155.33 -0.46      
Total Volume and Open Interest 277,509 1,122,545 -7,912
Euro-Bobl(EUREX)
Mar16 151223 130.78 130.84 130.60 130.63 -0.14 171,075 893,733 -2,414
Jun16 151223 128.92 128.92 128.92 128.92 -0.14 0 45 +0
Sep16 151223 128.92 128.92 128.92 128.92 -0.14      
Total Volume and Open Interest 171,075 893,778 -2,414
3-Mth Euribor(EUREX)
Dec15 151214 100.130 100.130 100.130 100.130 unch 79 27,306 +6
Mar16 151223 100.160 100.160 100.160 100.160 +0.005 20 6,130 +10
Jun16 151223 100.175 100.180 100.175 100.180 +0.005 51 10,772 +20
Total Volume and Open Interest 227 71,208 +95
Long Gilt(LIFFE)
Dec15 151224 118~00 118~00 118~00 118~00 +0~07 438 413 -387
Mar16 151224 116~30 117~04 116~28 117~04 +0~08 104,913 408,826 -2,086
Total Volume and Open Interest 105,351 409,239 -2,473
3-Mth Short Sterling(LIFFE)
Mar16 151224 99.37 99.38 99.36 99.37 -0.01 32,341 389,977 -7,028
Jun16 151224 99.29 99.29 99.28 99.28 -0.01 39,218 488,440 +4,323
Sep16 151224 99.18 99.18 99.16 99.16 -0.01 22,000 346,830 +5,091
Dec16 151224 99.05 99.05 99.02 99.03 -0.01 23,468 420,761 -1,140
Mar17 151224 98.91 98.91 98.88 98.89 -0.02 25,501 400,695 +2,525
Jun17 151224 98.78 98.79 98.74 98.75 -0.02 18,636 294,413 -827
Total Volume and Open Interest 256,287 3,308,090 +588
3-Mth Euribor(LIFFE)
Mar16 151224 100.155 100.160 100.155 100.160 +0.005 26,097 445,136 -1,624
Jun16 151224 100.170 100.180 100.170 100.175 unch 22,713 391,854 -1,419
Sep16 151224 100.175 100.185 100.170 100.180 unch 21,421 354,228 +789
Total Volume and Open Interest 250,571 3,300,104 -1,067
3-Mth Aus T-Bills(SFE)
Mar16 151224 97.74 97.76 97.74 97.75 unch 6,416 227,823 +1,421
Jun16 151224 97.82 97.84 97.81 97.82 -0.01 6,413 218,558 +1,580
Sep16 151224 97.86 97.87 97.84 97.87 unch 4,358 143,460 +1,202
Dec16 151224 97.87 97.89 97.85 97.88 unch 2,084 112,749 -62
Mar17 151224 97.86 97.88 97.83 97.87 unch 2,263 78,304 -1,280
Jun17 151224 97.82 97.84 97.81 97.84 +0.01 1,589 47,082 -774
Sep17 151224 97.77 97.79 97.77 97.79 +0.01 1,483 39,155 -592
Dec17 151224 97.71 97.73 97.71 97.72 unch 1,773 22,138 +662
Mar18 151224 97.65 97.66 97.65 97.66 +0.01 230 5,075 +48
Jun18 151224 97.57 97.58 97.57 97.58 unch 20 6,443 +9
Total Volume and Open Interest 26,638 901,871 +2,205
10-Year Aus T-Bonds(SFE)
Mar16 151224 97.16 97.17 97.12 97.17 +0.01 55,057 724,527 -7,211
Jun16 151224 97.17 97.17 97.17 97.17 +0.01      
Total Volume and Open Interest 55,057 724,527 -7,211
3-Year Aus T-Bonds(SFE)
Mar16 151224 97.93 97.96 97.91 97.94 unch 59,109 726,826 -2,646
Jun16 151224 97.94 97.94 97.94 97.94 unch      
Total Volume and Open Interest 59,109 726,826 -2,646
Gold(CMX)
Dec15 151224 1074.3 1077.8 1073.5 1077.2 +7.8 106 903 -128
Feb16 151224 1069.6 1076.6 1069.5 1075.9 +7.6 80,660 283,332 +1,503
Apr16 151224 1070.4 1077.4 1070.4 1076.7 +7.7 2,058 43,551 +1,084
Jun16 151224 1072.1 1078.2 1072.1 1077.5 +7.7 976 27,399 +293
Aug16 151224 1075.7 1078.8 1074.6 1078.5 +7.7 146 10,102 +103
Oct16 151224 1079.5 1079.5 1079.5 1079.5 +7.7 31 3,053 +2
Dec16 151224 1077.7 1081.0 1076.6 1080.7 +7.7 365 17,588 -146
Feb17 151224 1082.0 1082.0 1082.0 1082.0 +7.7 1 372 +1
Apr17 151224 1083.4 1083.4 1083.4 1083.4 +7.7 0 682 +0
Jun17 151224 1084.9 1084.9 1084.9 1084.9 +7.7 0 5,184 +0
Aug17 151224 1086.6 1086.6 1086.6 1086.6 +7.7 0 90 +0
Oct17 151224 1088.4 1088.4 1088.4 1088.4 +7.7      
Total Volume and Open Interest 84,464 405,294 +2,691
Silver(CMX)
Dec15 151224 1436.5 1436.9 1436.5 1436.9 +9.2 35 195 -139
Mar16 151224 1430.0 1440.0 1426.5 1437.9 +9.2 31,870 124,702 -1,064
May16 151224 1432.5 1442.0 1432.0 1441.1 +9.2 1,735 12,684 +97
Jul16 151224 1438.5 1444.5 1438.5 1444.5 +9.3 234 6,267 +42
Sep16 151224 1447.0 1447.9 1447.0 1447.9 +9.4 159 5,143 +119
Dec16 151224 1443.5 1452.7 1443.5 1452.7 +9.4 406 8,300 -56
Mar17 151224 1457.9 1457.9 1457.9 1457.9 +9.4 0 39 +0
Total Volume and Open Interest 34,547 161,116 -980
Platinum(NYMEX)
Jan16 151224 869.5 886.7 869.5 884.2 +16.1 14,251 22,355 -7,315
Apr16 151224 871.7 887.3 870.8 884.7 +16.2 8,624 44,657 +5,311
Jul16 151224 879.6 887.4 879.6 885.8 +16.3 7 2,608 +3
Oct16 151224 886.8 886.8 886.8 886.8 +16.3 0 19 +0
Total Volume and Open Interest 22,894 69,653 -1,995
Palladium(NYMEX)
Dec15 151224 559.50 559.50 559.50 559.50 +6.05 3 16 +1
Mar16 151224 554.30 560.35 553.40 559.25 +6.05 1,594 23,432 -128
Jun16 151224 556.70 559.30 555.80 559.30 +5.85 31 293 +28
Total Volume and Open Interest 1,639 23,778 -98
Copper(CMX)
Dec15 151224 210.90 211.15 210.50 211.15 unch 341 789 -238
Mar16 151224 212.75 213.35 211.10 212.40 -0.05 29,996 125,964 -2,210
May16 151224 213.60 213.75 211.75 212.85 -0.10 2,262 22,264 +42
Jul16 151224 212.15 213.30 212.15 213.30 -0.15 519 7,826 +139
Sep16 151224 212.95 213.75 212.80 213.75 -0.15 96 2,921 -13
Total Volume and Open Interest 33,664 170,210 -2,126
E-mini DJIA Index(CBOT)
Dec15 151218 17437 17500 17322 17387 -56 38,097 44,591 -6,595
Mar16 151224 17478 17515 17437 17449 -23 116,004 77,960 -951
Jun16 151224 17397 17400 17377 17377 -22 45 67 +12
Sep16 151224 17306 17306 17306 17306 -22 0 104 +0
Total Volume and Open Interest 116,049 78,131 -939
S & P 500(CME)
Mar16 151224 2052.90 2059.30 2045.00 2051.20 -1.80 5,023 80,015 +447
Jun16 151224 2044.50 2051.40 2043.40 2044.50 -1.90 0 3,477 -6
Sep16 151224 2038.20 2045.10 2037.10 2038.20 -1.90 0 95 +0
Dec16 151224 2032.70 2039.60 2031.60 2032.70 -1.90      
Total Volume and Open Interest 5,023 83,587 +441
S & P 500 E-Mini(Globex)
Mar16 151224 2052.75 2059.75 2049.00 2051.25 -1.75 1,144,898 2,542,077 -19,427
Jun16 151224 2046.00 2053.00 2042.50 2044.50 -2.00 935 8,069 +82
Sep16 151224 2037.75 2046.00 2036.75 2038.25 -1.75 83 153 +19
Dec16 151224 2039.00 2040.00 2032.70 2032.75 -1.75 25 34 +9
Total Volume and Open Interest 1,145,941 2,550,333 -19,317
NASDAQ 100 E-Mini(Globex)
Mar16 151224 4607.80 4630.00 4600.80 4611.00 +4.20 166,650 307,643 +179
Jun16 151224 4616.80 4623.80 4603.50 4605.80 +3.30 104 258 +3
Sep16 151224 4602.30 4609.50 4602.30 4602.30 +3.30 0 16 +0
Total Volume and Open Interest 166,754 307,993 +182
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 151224 1408.70 1415.90 1405.10 1409.00 +0.70 12,247 86,367 -712
Jun16 151224 1402.70 1405.00 1402.70 1402.70 +0.70 1 1 +1
Total Volume and Open Interest 12,248 86,384 -711
Volatility Index(CBOE)
Dec15 151216 20.70 20.90 19.85 19.90 -0.73 137,386 52,953 -14,996
Jan16 151224 17.85 18.25 17.80 18.23 +0.35 75,434 133,827 -8,824
Feb16 151224 18.55 18.85 18.45 18.83 +0.25 33,043 52,172 +4,616
Mar16 151224 18.85 19.10 18.80 19.08 +0.20 11,212 17,316 +426
Total Volume and Open Interest 131,831 241,570 -3,176
Russell 2000(ICE)
Mar16 151224 1147.20 1156.20 1144.40 1146.20 +0.30 78,356 372,814 +633
Jun16 151224 1141.20 1141.20 1141.20 1141.20 +0.30 0 4 +0
Sep16 151224 1138.00 1138.00 1138.00 1138.00 +0.30 0 1 +0
Total Volume and Open Interest 78,356 372,819 +633
Nikkei 225(CME)
Mar16 151224 19095 19125 18755 18840 -285 6,216 48,542 -269
Jun16 151224 18795 18795 18795 18795 -285 0 13 +0
Total Volume and Open Interest 6,216 48,555 -269
Nikkei 225(SGX)
Mar16 151224 18875 19085 18750 18825 -60 52,804 199,651 -2,095
Jun16 151224 18710 18710 18710 18710 -60 10 604 -10
Sep16 151224 18690 18690 18690 18690 -65 0 20 +0
Total Volume and Open Interest 52,871 210,886 -2,082
CAC 40(EURONEXT)
Jan16 151224 4673.0 4683.5 4651.0 4664.0 -11.0 84,971 233,746 +3,675
Feb16 151224 4657.0 4658.5 4656.0 4658.5 -11.0 10 51 +3
Mar16 151224 4656.0 4658.5 4655.5 4658.5 -11.0 116 9,796 -251
Total Volume and Open Interest 85,097 243,597 +3,427
Hang Seng Index(HKFE)
Dec15 151224 22095 22297 22080 22143 +43 92,454 88,658 -6,160
Jan16 151224 22123 22317 22118 22183 +57 16,877 20,355 +10,030
Total Volume and Open Interest 110,031 114,572 +4,266
DAX(EUREX)
Dec15 151218 10665.5 10735.0 10599.5 10599.5 -154.5 147,768 50,385 -32,036
Mar16 151223 10567.5 10767.0 10565.0 10743.5 +266.0 92,517 133,417 +1,140
Jun16 151223 10616.0 10806.0 10616.0 10786.0 +266.0 1,358 4,726 +1,025
Total Volume and Open Interest 93,875 138,143 +2,165
FT-SE 100(EURONEXT)
Mar16 151224 6209.50 6219.00 6185.00 6212.00 +16.50 76,016 530,986 +1,116
Jun16 151224 6159.00 6159.00 6159.00 6159.00 +17.00 3 2,922 +2
Sep16 151224 6113.00 6113.00 6113.00 6113.00 +17.00      
Total Volume and Open Interest 76,019 533,908 +1,118
SPI 200(SFE)
Mar16 151224 5100.0 5181.0 5096.0 5154.0 +56.0 20,423 224,987 -4,904
Jun16 151224 5145.0 5145.0 5141.0 5141.0 +55.0 4 1,572 +1
Sep16 151224 5089.0 5089.0 5089.0 5089.0 +55.0 0 635 +0
Total Volume and Open Interest 20,711 229,888 -4,692
FTSE MIB(ISE)
Mar16 151223 21260.00 21480.00 21195.00 21452.00 +370.00 21,212 71,976 +161
Jun16 151223 20850.00 21040.00 20810.00 21040.00 +373.00 0 60 +0
Sep16 151223 20898.00 20898.00 20898.00 20898.00 +301.00      
Total Volume and Open Interest 21,212 72,036 +161
KOSPI 200(KFE)
Mar16 151224 242.50 242.80 242.40 242.40 -2.35 99,973 97,004 +516
Jun16 151224 243.50 243.50 243.50 243.50 -1.75 206 1,185 +23
Sep16 151224 246.05 246.80 246.05 246.55 +0.65 0 318 +10
Total Volume and Open Interest 100,179 99,727 +549
GSCI(CME)
Jan16 151224 313.00 314.60 313.00 314.60 +2.40 78 12,363 +34
Feb16 151224 320.10 320.10 320.10 320.10 +2.40      
Mar16 151224 327.35 327.35 327.35 327.35 +2.40      
Total Volume and Open Interest 78 12,363 +34
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

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

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