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 28, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan16 151228 873.00 874.50 864.00 865.00 -10.25 66,400 71,137 -16,901
Mar16 151228 871.00 871.50 860.50 861.25 -11.75 83,024 292,585 +1,249
May16 151228 875.00 875.50 865.50 866.50 -11.00 24,023 110,147 +2,140
Jul16 151228 883.00 883.00 872.50 873.25 -11.25 12,025 93,082 +606
Aug16 151228 882.50 883.00 875.00 875.50 -10.75 635 12,131 +88
Sep16 151228 881.50 882.00 875.25 875.75 -10.50 99 3,362 -7
Nov16 151228 889.00 889.00 879.00 879.50 -10.50 4,098 80,701 +571
Jan17 151228 891.00 891.00 885.25 885.25 -10.50 160 689 -3
Mar17 151228 887.50 887.50 887.50 887.50 -9.00 82 1,469 +56
May17 151228 896.00 896.00 890.25 891.25 -8.25 16 831 +0
Jul17 151228 896.50 897.00 896.00 897.00 -8.00 14 966 +0
Aug17 151228 894.75 894.75 894.75 894.75 -8.00 0 40 +0
Sep17 151228 889.50 889.50 889.50 889.50 -8.00 0 24 +0
Nov17 151228 889.00 889.00 887.00 887.75 -6.75 1 1,154 +0
Total Volume and Open Interest 190,577 668,333 -12,201
Soybean Meal(CBOT)
Jan16 151228 268.50 268.90 266.50 267.30 -1.70 26,495 27,451 -6,831
Mar16 151228 270.10 270.90 268.30 269.10 -1.80 38,026 173,070 +3,978
May16 151228 273.30 273.90 271.70 272.30 -1.60 8,851 70,996 +601
Jul16 151228 276.40 277.10 275.00 275.40 -1.50 5,740 54,326 +569
Aug16 151228 277.70 278.30 276.60 277.00 -1.20 996 16,200 +81
Sep16 151228 278.80 279.70 277.90 278.30 -1.10 460 13,631 -1
Oct16 151228 279.70 280.10 278.50 278.70 -1.00 306 10,776 +62
Dec16 151228 280.50 281.70 279.80 279.90 -1.10 2,010 32,747 +230
Jan17 151228 282.70 282.80 281.30 281.30 -1.00 55 1,602 -9
Mar17 151228 283.70 284.00 282.70 282.70 -0.80 13 2,062 +0
Total Volume and Open Interest 82,999 404,770 -1,319
Soybean Oil(CBOT)
Jan16 151228 30.87 30.87 29.95 30.20 -0.67 32,771 28,315 -10,321
Mar16 151228 31.11 31.11 30.19 30.44 -0.66 44,472 170,398 +4,378
May16 151228 31.29 31.29 30.40 30.64 -0.65 7,082 81,927 +277
Jul16 151228 31.37 31.43 30.61 30.85 -0.64 6,102 56,993 +844
Aug16 151228 31.39 31.43 30.69 30.89 -0.62 750 8,965 +83
Sep16 151228 31.40 31.40 30.68 30.91 -0.62 1,712 9,087 +760
Oct16 151228 31.37 31.37 30.63 30.90 -0.58 203 8,711 +6
Dec16 151228 31.40 31.48 30.66 30.95 -0.57 1,558 30,459 +286
Jan17 151228 31.17 31.20 30.92 31.19 -0.56 25 1,927 +5
Mar17 151228 31.35 31.39 31.25 31.37 -0.59 7 1,732 +5
Total Volume and Open Interest 94,691 401,019 -3,684
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 151228 363.75 365.50 360.50 361.00 -3.50 95,523 697,568 +7,564
May16 151228 370.75 372.00 367.00 367.75 -3.00 14,122 201,746 +663
Jul16 151228 376.75 377.75 373.00 373.75 -3.00 12,676 165,381 +1,417
Sep16 151228 381.25 382.00 377.75 378.25 -3.00 2,550 72,310 +141
Dec16 151228 388.50 389.50 385.00 385.75 -3.25 7,087 138,331 +372
Mar17 151228 398.25 398.75 395.00 395.50 -3.25 627 8,561 +194
May17 151228 404.00 404.00 402.00 402.00 -3.00 75 1,999 +7
Jul17 151228 408.25 408.50 406.00 406.25 -3.00 12 2,688 +4
Sep17 151228 401.75 401.75 401.75 401.75 -2.50 0 1,287 +0
Dec17 151228 403.50 403.75 400.50 401.50 -1.75 42 4,083 +20
Total Volume and Open Interest 132,722 1,294,533 +10,384
Wheat(CBOT)
Mar16 151228 468.00 472.50 466.00 466.50 -1.00 41,185 213,591 +8,348
May16 151228 475.50 479.25 473.00 473.25 -1.25 9,102 52,864 +1,047
Jul16 151228 483.25 487.50 480.75 481.00 -1.75 7,053 57,715 +700
Sep16 151228 495.50 495.75 491.00 491.00 -1.75 804 11,368 +330
Dec16 151228 507.50 511.25 505.00 505.25 -2.00 1,040 21,009 -10
Mar17 151228 518.00 518.00 518.00 518.00 -1.75 49 2,176 +10
Total Volume and Open Interest 59,233 358,845 +10,425
Wheat(KCBT)
Mar16 151228 466.50 471.75 465.50 466.00 -1.50 8,643 103,034 +792
May16 151228 476.75 482.00 476.00 476.25 -1.50 1,915 22,361 +126
Jul16 151228 491.75 492.50 486.25 486.75 -1.25 2,261 43,762 -31
Sep16 151228 506.25 506.25 500.50 501.00 -1.00 169 6,895 +49
Dec16 151228 523.00 525.75 520.25 520.75 -0.50 333 11,689 +29
Mar17 151228 535.25 535.50 535.25 535.50 -0.25 154 1,197 +75
Total Volume and Open Interest 13,545 189,181 +1,067
Wheat(MGE)
Mar16 151228 496.75 498.25 491.25 491.75 -3.25 1,898 33,038 +121
May16 151228 507.25 507.50 501.00 501.25 -3.00 922 14,128 +54
Jul16 151228 517.50 517.50 511.50 511.75 -2.75 853 11,050 +57
Sep16 151228 527.50 527.50 523.75 524.00 -2.75 521 5,882 +79
Dec16 151228 543.50 543.50 540.50 540.75 -2.75 419 4,406 -47
Total Volume and Open Interest 4,717 68,761 +298
Oats(CBOT)
Mar16 151228 221.25 227.00 219.00 223.75 +4.25 489 7,309 +121
May16 151228 222.50 224.50 222.50 224.25 +3.75 21 1,383 +16
Jul16 151228 226.50 227.50 226.50 227.50 +3.00 4 429 +1
Sep16 151228 231.50 231.50 231.50 231.50 +1.25 0 10 +0
Total Volume and Open Interest 517 9,244 +141
Rough Rice(CBOT)
Jan16 151228 10.85 11.09 10.85 11.06 +0.24 865 4,073 -597
Mar16 151228 11.11 11.36 11.11 11.32 +0.25 960 8,071 +517
May16 151228 11.50 11.61 11.50 11.61 +0.25 50 2,574 +25
Jul16 151228 11.89 11.89 11.89 11.89 +0.24 0 923 +0
Total Volume and Open Interest 1,875 15,732 -55
Live Cattle(CME)
Dec15 151228 131.000 131.500 129.800 130.850 -0.250 1,384 1,446 -600
Feb16 151228 137.485 137.500 135.735 136.150 -0.885 30,360 106,882 -945
Apr16 151228 138.000 138.380 136.700 137.380 -0.655 18,757 65,490 +3,238
Jun16 151228 127.500 127.600 126.285 127.100 -0.350 12,113 49,257 +2,215
Aug16 151228 122.650 122.850 121.730 122.430 -0.455 4,602 16,267 +796
Oct16 151228 123.635 123.980 122.785 123.580 -0.205 1,668 8,850 +307
Total Volume and Open Interest 70,349 256,169 +5,309
Feeder Cattle(CME)
Jan16 151228 163.485 164.400 161.800 162.650 -0.835 3,734 9,018 -1,152
Mar16 151228 160.200 160.200 157.550 158.985 -1.145 4,876 12,979 +740
Apr16 151228 160.880 160.880 158.685 159.880 -0.770 1,698 3,030 -87
May16 151228 161.080 161.600 159.185 160.700 -0.485 1,501 5,144 +166
Aug16 151228 163.080 163.300 161.185 162.435 -0.395 905 3,583 +199
Sep16 151228 160.400 161.035 159.130 160.285 -0.365 236 378 +98
Oct16 151228 157.380 157.685 157.300 157.300 -0.150 57 269 +12
Total Volume and Open Interest 13,038 34,669 -12
Lean Hogs(CME)
Feb16 151228 58.550 59.650 58.400 59.130 +0.830 9,609 76,197 -1,109
Apr16 151228 65.285 66.350 65.080 66.050 +0.970 3,935 40,066 +5
May16 151228 73.700 74.500 73.700 74.400 +0.900 30 886 +14
Jun16 151228 77.300 78.785 77.300 78.550 +0.950 2,530 23,852 +290
Jul16 151228 77.650 78.385 77.650 78.180 +0.580 754 8,246 -94
Aug16 151228 76.930 77.500 76.850 77.350 +0.600 787 6,755 +190
Oct16 151228 65.600 65.975 65.550 65.785 +0.235 819 5,286 +48
Dec16 151228 61.535 61.950 61.535 61.735 -0.015 408 3,543 +130
Total Volume and Open Interest 18,908 165,062 -511
Class III Milk(CME)
Dec15 151228 14.49 14.50 14.46 14.47 -0.01 249 3,974 -114
Jan16 151228 13.39 13.76 13.39 13.69 +0.35 286 4,195 +97
Feb16 151228 13.52 14.00 13.46 13.85 +0.44 232 4,054 +143
Mar16 151228 13.87 14.42 13.87 14.22 +0.36 164 3,447 +90
Apr16 151228 14.34 14.75 14.34 14.54 +0.29 73 2,737 +41
May16 151228 14.59 15.00 14.59 14.82 +0.29 81 2,584 +58
Jun16 151228 15.10 15.25 15.08 15.15 +0.17 51 2,337 +28
Jul16 151228 15.58 15.73 15.50 15.63 +0.13 159 1,979 +135
Aug16 151228 15.94 16.12 15.92 16.12 +0.22 113 1,812 +99
Sep16 151228 16.24 16.31 16.18 16.28 +0.11 92 1,765 +75
Oct16 151228 16.20 16.31 16.20 16.30 +0.26 92 1,439 +75
Nov16 151228 16.13 16.18 16.03 16.18 +0.23 94 1,334 +61
Dec16 151228 16.00 16.10 16.00 16.10 +0.27 71 1,276 +58
Total Volume and Open Interest 1,777 33,335 +853
Cocoa(ICE)
Mar16 151228 3211 3222 3190 3194 -16 21,645 100,416 -1,470
May16 151228 3214 3218 3188 3192 -13 8,240 44,991 -397
Jul16 151228 3210 3210 3181 3185 -12 4,345 23,931 +2,007
Sep16 151228 3197 3197 3174 3178 -13 1,630 18,578 +537
Dec16 151228 3162 3163 3153 3158 -13 150 11,106 -1
Mar17 151228 3132 3141 3132 3138 -15 160 19,723 +50
May17 151228 3126 3132 3126 3132 -15 1 1,543 +1
Total Volume and Open Interest 36,172 225,522 +728
Coffee "C"(ICE)
Mar16 151228 119.70 119.80 118.30 119.15 -0.55 10,752 88,113 -2,197
May16 151228 121.70 121.85 120.55 121.40 -0.55 1,860 33,517 -156
Jul16 151228 123.85 123.85 122.70 123.45 -0.50 548 19,491 -36
Sep16 151228 125.45 125.55 124.50 125.30 -0.45 331 10,303 +26
Dec16 151228 128.15 128.20 127.45 127.95 -0.45 332 12,791 +133
Mar17 151228 130.60 130.70 130.30 130.40 -0.40 241 3,288 +151
Total Volume and Open Interest 14,301 171,198 -1,979
Orange Juice(ICE)
Jan16 151228 148.25 151.20 148.25 150.40 +2.10 386 1,521 -22
Mar16 151228 147.45 150.00 147.25 149.95 +2.95 757 10,875 +121
May16 151228 147.60 149.75 147.60 149.60 +2.85 62 1,357 +31
Jul16 151228 149.35 149.35 149.35 149.35 +2.65 11 463 -1
Sep16 151228 149.90 149.90 149.90 149.90 +2.65 0 88 +0
Nov16 151228 149.90 149.90 149.90 149.90 +2.65 0 4 +0
Total Volume and Open Interest 1,216 14,311 +129
Sugar #11(ICE)
Mar16 151228 15.05 15.05 14.74 14.76 -0.30 25,241 393,377 -338
May16 151228 14.65 14.66 14.38 14.40 -0.29 5,707 183,582 -731
Jul16 151228 14.35 14.35 14.11 14.13 -0.27 3,789 130,031 +314
Oct16 151228 14.49 14.49 14.17 14.20 -0.25 1,811 74,461 +231
Mar17 151228 14.80 14.80 14.61 14.63 -0.23 822 44,633 +370
May17 151228 14.55 14.55 14.39 14.40 -0.20 586 9,059 -86
Jul17 151228 14.29 14.29 14.16 14.16 -0.16 578 13,985 +201
Oct17 151228 14.20 14.21 14.11 14.11 -0.12 331 11,214 +115
Total Volume and Open Interest 39,010 867,752 +135
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 151228 63.66 64.44 63.39 63.97 +0.31 10,975 123,534 -3,326
May16 151228 64.44 65.00 64.10 64.72 +0.37 1,676 30,454 +322
Jul16 151228 65.02 65.56 64.93 65.36 +0.37 548 16,147 +237
Oct16 151228 64.87 64.87 64.87 64.87 +0.36 0 3 +0
Dec16 151228 65.00 65.40 64.89 65.09 +0.24 154 10,897 -39
Mar17 151228 65.36 65.36 65.36 65.36 +0.24 0 431 +0
Total Volume and Open Interest 13,353 181,626 -2,806
Lumber(CME)
Jan16 151228 265.0 265.0 258.1 259.5 -7.1 288 1,023 -150
Mar16 151228 264.0 264.0 257.8 259.5 -6.0 388 2,585 +163
May16 151228 262.5 262.5 259.3 259.5 -6.0 13 417 -2
Jul16 151228 262.0 262.0 262.0 262.0 -3.2 0 23 +0
Total Volume and Open Interest 689 4,056 +11
Crude Oil(NYM)
Feb16 151228 38.00 38.09 36.60 36.81 -1.29 374,658 453,317 -6,916
Mar16 151228 39.09 39.09 37.62 37.82 -1.29 97,650 263,058 +742
Apr16 151228 39.84 39.88 38.43 38.66 -1.27 43,286 112,382 +1,251
May16 151228 40.48 40.48 39.18 39.40 -1.24 25,253 78,147 +1,040
Jun16 151228 41.11 41.11 39.79 40.04 -1.21 34,797 136,510 -1,197
Jul16 151228 41.56 41.56 40.43 40.60 -1.18 8,275 40,767 +1,002
Aug16 151228 42.09 42.09 40.85 41.12 -1.16 4,580 31,073 +211
Sep16 151228 42.24 42.24 41.54 41.61 -1.14 4,896 60,851 +121
Oct16 151228 42.93 42.93 42.05 42.06 -1.12 2,003 29,920 -122
Nov16 151228 42.65 42.65 42.51 42.52 -1.09 2,203 24,490 -134
Dec16 151228 43.84 43.93 42.73 43.00 -1.06 24,852 161,994 +73
Jan17 151228 44.28 44.28 43.20 43.39 -1.02 860 22,812 +65
Feb17 151228 43.78 43.78 43.78 43.78 -0.98 699 9,954 -67
Mar17 151228 44.17 44.17 44.17 44.17 -0.95 899 10,482 +41
Apr17 151228 44.54 44.54 44.54 44.54 -0.92 142 6,136 -11
May17 151228 44.88 44.88 44.88 44.88 -0.90 140 5,376 +33
Total Volume and Open Interest 644,205 1,643,687 -1,433
e-miNY Crude Oil(NYM)
Feb16 151228 38.100 38.100 36.600 36.800 -1.300 9,959 3,033 -299
Mar16 151228 39.100 39.100 37.700 37.825 -1.275 419 1,101 +18
Apr16 151228 39.675 39.700 38.550 38.650 -1.275 65 256 +35
May16 151228 39.375 39.400 39.375 39.400 -1.250 21 356 +11
Jun16 151228 41.100 41.100 39.850 40.050 -1.200 8 47 +0
Jul16 151228 40.600 40.600 40.600 40.600 -1.175 0 9 +0
Aug16 151228 41.125 41.125 41.125 41.125 -1.150 0 3 +0
Sep16 151228 41.600 41.600 41.600 41.600 -1.150 0 7 +0
Oct16 151228 43.175 43.175 42.050 42.050 -1.125 0 2 +0
Nov16 151228 42.525 42.525 42.525 42.525 -1.075 0 1 +0
Total Volume and Open Interest 10,477 5,290 -238
NY Harbor ULSD(NYM)
Jan16 151228 110.09 111.60 108.20 109.04 -1.05 25,755 27,813 -6,551
Feb16 151228 113.16 114.89 111.36 112.08 -1.23 42,238 88,847 +2,790
Mar16 151228 116.41 117.68 114.16 114.67 -1.57 13,019 59,592 +380
Apr16 151228 118.61 119.84 116.25 116.71 -1.79 7,339 34,793 +423
May16 151228 121.38 121.38 118.71 119.17 -1.94 4,052 25,919 -534
Jun16 151228 124.69 125.11 121.29 121.77 -2.06 6,498 33,014 +286
Jul16 151228 125.92 125.92 124.00 124.44 -2.16 1,430 11,022 +175
Aug16 151228 128.42 128.42 126.86 126.96 -2.19 892 8,349 -43
Sep16 151228 130.02 130.34 128.88 129.25 -2.22 808 7,311 +81
Oct16 151228 133.02 133.02 131.00 131.43 -2.28 575 4,587 +147
Nov16 151228 133.60 134.29 133.30 133.30 -2.35 465 4,644 +43
Dec16 151228 136.42 136.50 134.63 135.10 -2.42 1,522 28,937 -358
Jan17 151228 136.52 138.96 136.52 137.11 -2.46 94 5,065 +7
Feb17 151228 140.01 140.01 138.74 138.74 -2.45 47 1,132 +7
Total Volume and Open Interest 105,037 350,535 -3,084
RBOB Gasoline(NYM)
Jan16 151228 125.43 125.62 121.99 123.26 -3.17 29,434 26,315 -6,569
Feb16 151228 127.39 127.39 123.11 124.30 -3.28 54,174 105,760 +2,984
Mar16 151228 129.47 129.80 125.91 127.02 -3.32 16,577 54,907 +731
Apr16 151228 150.73 150.73 147.05 148.24 -3.24 11,100 35,507 -493
May16 151228 150.29 151.30 148.49 149.54 -3.24 6,959 31,286 +941
Jun16 151228 152.59 152.59 148.20 149.31 -3.29 7,065 29,217 +914
Jul16 151228 148.53 149.02 146.83 147.89 -3.30 2,375 13,998 +228
Aug16 151228 146.15 146.98 145.06 145.62 -3.28 1,183 10,886 +147
Sep16 151228 143.25 143.75 142.09 142.63 -3.28 1,678 16,112 -135
Oct16 151228 128.36 128.38 127.64 127.78 -3.25 580 7,598 +18
Total Volume and Open Interest 133,012 365,106 -1,739
e-miNY RBOB Gasoline(NYM)
Jan16 151228 123.30 123.30 123.26 123.30 -3.10 0 1 +0
Feb16 151228 124.30 124.30 124.30 124.30 -3.30      
Mar16 151228 127.00 127.02 127.00 127.00 -3.30      
Apr16 151228 148.20 148.24 148.20 148.20 -3.30      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jan16 151228 2.082 2.248 2.067 2.228 +0.199 102,217 27,778 -16,648
Feb16 151228 2.114 2.272 2.111 2.256 +0.177 95,158 280,993 +13,442
Mar16 151228 2.217 2.315 2.169 2.301 +0.158 39,298 211,183 +425
Apr16 151228 2.235 2.347 2.220 2.336 +0.135 30,824 98,644 +225
May16 151228 2.303 2.390 2.275 2.383 +0.125 12,882 65,994 +2,599
Jun16 151228 2.335 2.438 2.327 2.430 +0.120 5,869 38,494 -78
Jul16 151228 2.375 2.485 2.375 2.477 +0.118 7,511 26,755 +181
Aug16 151228 2.430 2.501 2.402 2.497 +0.114 3,155 22,384 -143
Sep16 151228 2.424 2.501 2.405 2.496 +0.112 4,413 43,634 +1,754
Oct16 151228 2.439 2.525 2.426 2.518 +0.111 11,656 56,053 +1,903
Nov16 151228 2.549 2.603 2.512 2.602 +0.108 1,224 14,323 +191
Dec16 151228 2.690 2.765 2.681 2.762 +0.100 1,737 16,173 -146
Jan17 151228 2.805 2.874 2.791 2.867 +0.095 2,901 26,675 +50
Feb17 151228 2.805 2.864 2.805 2.860 +0.092 311 5,761 +71
Mar17 151228 2.790 2.835 2.790 2.832 +0.090 429 12,429 +158
Apr17 151228 2.630 2.690 2.630 2.677 +0.076 216 10,449 +121
Total Volume and Open Interest 320,230 1,002,086 +4,151
Brent Crude Oil(ICE)
Feb16 151228 37.84 37.95 36.41 36.62 -1.27 196,978 354,342 -8,581
Mar16 151228 38.32 38.45 36.93 37.13 -1.29 113,657 409,226 -1,185
Apr16 151228 39.19 39.30 37.80 37.99 -1.29 39,044 188,960 +4,092
May16 151228 40.00 40.13 38.66 38.86 -1.26 19,782 119,663 +3,917
Jun16 151228 40.89 40.90 39.50 39.71 -1.24 38,344 169,988 +923
Jul16 151228 41.63 41.64 40.32 40.50 -1.23 7,975 69,613 +1,987
Aug16 151228 42.38 42.38 41.03 41.19 -1.21 3,103 50,490 +317
Sep16 151228 42.90 42.91 41.66 41.83 -1.20 5,302 50,555 -503
Oct16 151228 43.32 43.45 42.31 42.41 -1.19 1,868 33,582 +328
Nov16 151228 42.57 43.00 42.57 43.00 -1.18 1,106 28,428 +380
Dec16 151228 44.63 44.71 43.42 43.59 -1.17 26,279 206,995 +1,312
Jan17 151228 44.13 44.13 44.13 44.13 -1.15 1,533 26,929 +335
Feb17 151228 44.67 44.67 44.67 44.67 -1.13 583 30,930 +182
Mar17 151228 45.21 45.21 45.21 45.21 -1.11 1,137 27,469 +211
Total Volume and Open Interest 469,147 2,061,246 +4,065
Gas Oil(ICE)
Jan16 151228 339.75 339.75 330.00 336.00 -3.75 47,899 88,743 -8,269
Feb16 151228 346.75 347.25 337.25 343.25 -4.00 56,567 129,863 +9,923
Mar16 151228 352.75 356.00 346.00 351.25 -4.50 18,540 57,657 +939
Apr16 151228 362.50 362.50 353.50 358.50 -4.75 7,158 40,665 +1,056
May16 151228 367.75 370.25 360.50 365.25 -4.75 5,007 40,617 +140
Jun16 151228 373.75 376.25 366.50 371.25 -4.75 8,005 57,838 +541
Jul16 151228 380.50 382.75 373.00 377.75 -4.75 1,856 20,148 +233
Aug16 151228 389.00 389.50 379.75 384.00 -4.75 1,529 13,634 -262
Sep16 151228 389.50 390.00 386.25 390.00 -4.75 1,539 16,950 -148
Oct16 151228 402.00 402.50 393.25 396.75 -4.50 1,400 15,272 +43
Total Volume and Open Interest 164,171 683,214 +4,440
Ethanol(CBOT)
Jan16 151228 1.401 1.401 1.385 1.392 -0.009 318 366 -140
Feb16 151228 1.413 1.419 1.400 1.409 -0.011 400 1,829 +162
Mar16 151228 1.433 1.433 1.427 1.427 -0.011 57 587 +26
Apr16 151228 1.447 1.447 1.447 1.447 -0.011 5 702 +1
May16 151228 1.457 1.457 1.457 1.457 -0.011 4 293 +1
Jun16 151228 1.458 1.458 1.458 1.458 -0.011 4 229 +0
Jul16 151228 1.454 1.454 1.454 1.454 -0.011 2 63 +1
Aug16 151228 1.449 1.449 1.449 1.449 -0.011 2 61 +1
Total Volume and Open Interest 792 4,292 +52
WTI Crude Oil(ICE)
Feb16 151228 38.09 38.09 36.61 36.81 -1.29 31,959 84,012 +505
Mar16 151228 39.00 39.00 37.67 37.82 -1.29 25,122 82,824 +1,801
Apr16 151228 39.72 39.72 38.51 38.66 -1.27 11,210 27,411 +1,170
May16 151228 40.44 40.44 39.25 39.40 -1.24 4,080 8,512 -249
Jun16 151228 41.00 41.00 39.90 40.04 -1.21 6,370 43,918 +798
Jul16 151228 40.85 40.85 40.47 40.60 -1.18 1,151 4,893 +501
Aug16 151228 41.38 41.38 41.12 41.12 -1.16 369 6,415 +108
Sep16 151228 41.88 41.88 41.61 41.61 -1.14 309 10,402 +75
Oct16 151228 42.06 42.06 42.06 42.06 -1.12 132 2,987 -16
Nov16 151228 42.52 42.52 42.52 42.52 -1.09 69 6,995 +23
Dec16 151228 43.90 43.90 42.99 43.00 -1.06 3,472 54,820 +441
Jan17 151228 43.39 43.39 43.39 43.39 -1.02 6 4,639 +25
Feb17 151228 43.78 43.78 43.78 43.78 -0.98 7 1,677 +24
Mar17 151228 44.17 44.17 44.17 44.17 -0.95 7 3,122 +25
Apr17 151228 44.54 44.54 44.54 44.54 -0.92 5 1,472 +25
May17 151228 44.88 44.88 44.88 44.88 -0.90 6 1,104 +25
Total Volume and Open Interest 86,138 402,991 +5,716
US Dollar Index(ICE)
Mar16 151228 97.970 98.055 97.835 97.950 -0.065 16,785 64,002 +166
Jun16 151228 98.020 98.120 97.955 98.040 -0.070 52 1,078 +2
Sep16 151228 97.890 98.040 97.890 98.040 -0.070 1 156 +0
Total Volume and Open Interest 16,838 65,239 +168
Australian Dollar(CME)
Mar16 151228 72.51 72.57 72.21 72.25 -0.22 33,152 103,309 -2,669
Jun16 151228 72.28 72.28 71.92 71.95 -0.22 11 288 +3
Sep16 151228 71.67 71.67 71.67 71.67 -0.22 0 29 +0
Total Volume and Open Interest 33,166 103,634 -2,667
British Pound(CME)
Mar16 151228 149.25 149.38 148.77 148.88 -0.43 48,572 195,429 +1,629
Jun16 151228 149.31 149.40 148.83 148.94 -0.43 47 449 +17
Sep16 151228 149.02 149.50 148.97 149.02 -0.44 0 31 +0
Total Volume and Open Interest 48,619 195,959 +1,646
Canadian Dollar(CME)
Mar16 151228 72.29 72.34 71.87 71.98 -0.23 46,801 163,076 +1,934
Jun16 151228 72.20 72.36 71.91 72.01 -0.23 55 1,828 +37
Sep16 151228 72.07 72.07 72.00 72.07 -0.22 3 425 +3
Dec16 151228 72.14 72.14 72.14 72.14 -0.22 0 187 +0
Total Volume and Open Interest 46,859 165,555 +1,974
Japanese Yen(CME)
Mar16 151228 83.33 83.37 83.05 83.25 -0.02 48,294 196,902 +450
Jun16 151228 83.51 83.57 83.29 83.48 -0.03 35 756 +7
Sep16 151228 83.78 83.84 83.62 83.78 -0.01 0 129 +0
Total Volume and Open Interest 48,329 197,832 +457
Swiss Franc(CME)
Mar16 151228 101.72 101.83 101.35 101.61 -0.05 11,507 49,401 -715
Jun16 151228 102.16 102.24 101.85 102.08 -0.06 63 147 +32
Sep16 151228 102.65 102.73 102.49 102.65 -0.06 0 16 +0
Total Volume and Open Interest 11,570 49,582 -683
EuroFX(CME)
Mar16 151228 109.86 110.16 109.78 109.99 +0.23 119,343 400,444 -2,573
Jun16 151228 110.24 110.46 110.09 110.30 +0.23 373 2,307 -61
Sep16 151228 110.70 110.82 110.55 110.69 +0.23 8 530 +0
Total Volume and Open Interest 119,730 403,893 -2,640
Mexican Peso(CME)
Jan16 151228 580.25 580.25 580.25 580.25 +0.75 0 2 +0
Feb16 151228 577.88 577.88 577.88 577.88 +0.63      
Total Volume and Open Interest 19,534 137,141 -713
Brazilian Real(CME)
Jan16 151228 253.05 258.90 252.15 258.85 +5.95 4,429 15,474 -121
Feb16 151228 249.90 257.45 249.50 256.20 +5.35 3,938 4,567 +3,728
Mar16 151228 248.00 253.70 247.95 253.70 +5.60 1,180 4,216 +516
Apr16 151228 251.20 251.20 251.20 251.20 +5.30      
Total Volume and Open Interest 9,547 24,665 +4,123
30-Year T-Bonds(CBOT)
Mar16 151228 155~000 156~030 154~280 155~200 +0~180 140,707 509,436 -4,878
Jun16 151228 154~100 154~100 154~100 154~100 +0~180 2 9 +2
Sep16 151228 154~100 154~100 154~100 154~100 +0~180      
Total Volume and Open Interest 140,709 509,445 -4,876
10-Year T-Notes(CBOT)
Mar16 151228 126~030 126~130 126~005 126~085 +0~030 475,286 2,475,254 -15,482
Jun16 151228 125~235 125~235 125~235 125~235 +0~030 0 74 +0
Sep16 151228 125~005 125~005 125~005 125~005 +0~030      
Total Volume and Open Interest 475,286 2,475,328 -15,482
5-Year T-Notes(CBOT)
Dec15 151228 118~310 119~034 118~310 119~004 +0~002 895 44,590 -117
Mar16 151228 118~150 118~192 118~126 118~164 +0~004 269,476 2,252,307 -6,145
Jun16 151228 118~006 118~006 118~006 118~006 +0~004      
Total Volume and Open Interest 270,371 2,296,897 -6,262
2 Year T-Notes(CBOT)
Dec15 151228 108~284 108~284 108~282 108~282 unch 19 12,972 +0
Mar16 151228 108~214 108~214 108~202 108~210 -0~002 93,596 971,332 -4,246
Jun16 151228 108~134 108~134 108~134 108~134 -0~002 0 1 +0
Total Volume and Open Interest 93,615 984,305 -4,246
Eurodollars(CME)
Mar16 151228 99.275 99.280 99.270 99.270 -0.010 85,326 1,258,444 -1,978
Jun16 151228 99.125 99.125 99.110 99.115 -0.010 70,108 1,171,130 +9,291
Sep16 151228 98.965 98.970 98.950 98.955 -0.010 65,571 1,129,286 +4,097
Dec16 151228 98.805 98.805 98.790 98.795 -0.010 77,479 1,269,922 +2,048
Mar17 151228 98.655 98.665 98.640 98.650 -0.015 92,409 840,116 +607
Jun17 151228 98.515 98.525 98.500 98.510 -0.010 59,655 631,288 -2,460
Sep17 151228 98.390 98.400 98.375 98.385 -0.010 56,067 618,529 -230
Dec17 151228 98.285 98.285 98.255 98.265 -0.010 66,963 693,998 -2,012
Mar18 151228 98.175 98.190 98.165 98.175 -0.005 37,895 405,853 -250
Jun18 151228 98.085 98.105 98.075 98.090 unch 31,340 365,935 +1,068
Sep18 151228 98.000 98.025 97.995 98.010 unch 28,378 340,671 +478
Dec18 151228 97.915 97.950 97.910 97.925 unch 27,515 331,335 +1,892
Mar19 151228 97.850 97.885 97.850 97.865 +0.005 14,000 206,066 +1,298
Jun19 151228 97.790 97.825 97.780 97.805 +0.010 10,784 153,692 -309
Sep19 151228 97.725 97.765 97.720 97.745 +0.010 10,076 121,869 -365
Dec19 151228 97.665 97.705 97.660 97.685 +0.015 8,420 125,759 -129
Mar20 151228 97.610 97.655 97.605 97.635 +0.020 6,157 65,061 +45
Jun20 151228 97.560 97.600 97.550 97.580 +0.020 5,823 45,064 -211
Total Volume and Open Interest 7,796,631 218,156 +13,882
Ultra T-Bond(CBOT)
Dec15 151221 161~12 161~16 161~12 161~15 +0~05 1,536 14,222 -1,489
Mar16 151228 159~22 160~28 159~17 160~16 +0~24 52,247 610,091 -3,048
Jun16 151228 161~16 161~16 161~16 161~16 +0~24      
Total Volume and Open Interest 52,247 610,091 -3,048
30 Day Federal Funds(CBOT)
Dec15 151228 99.760 99.760 99.757 99.757 unch 4,391 89,376 -3,927
Jan16 151228 99.655 99.655 99.655 99.655 unch 7,949 155,726 +587
Feb16 151228 99.635 99.640 99.635 99.640 unch 26,264 138,545 +16,384
Mar16 151228 99.570 99.575 99.570 99.575 unch 1,389 35,829 -252
Apr16 151228 99.505 99.505 99.500 99.505 unch 5,125 86,224 +503
May16 151228 99.470 99.470 99.465 99.470 -0.005 2,841 64,120 -597
Total Volume and Open Interest 55,051 744,316 +14,629
3-Mth Euro-Yen(CME)
Mar16 151228 99.685 99.685 99.685 99.685 unch      
Jun16 151228 99.800 99.800 99.800 99.800 unch      
Sep16 151228 99.660 99.660 99.660 99.660 unch      
Dec16 151228 99.990 99.990 99.990 99.990 unch      
Mar17 151228 99.955 99.955 99.955 99.955 unch      
Jun17 151228 99.815 99.815 99.815 99.815 unch      
Sep17 151228 99.675 99.675 99.675 99.675 unch      
Dec17 151228 99.535 99.535 99.535 99.535 unch      
Mar18 151228 99.395 99.395 99.395 99.395 unch      
Jun18 151228 99.255 99.255 99.255 99.255 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar16 151228 99.68 99.68 99.68 99.68 unch      
Jun16 151228 99.80 99.80 99.80 99.80 unch      
Sep16 151228 99.66 99.66 99.66 99.66 unch      
Dec16 151228 99.99 99.99 99.99 99.99 unch 0 4 +0
Mar17 151228 99.96 99.96 99.96 99.96 unch      
Jun17 151228 99.82 99.82 99.82 99.82 unch      
Sep17 151228 99.68 99.68 99.68 99.68 unch      
Dec17 151228 99.54 99.54 99.54 99.54 unch      
Total Volume and Open Interest 0 4 +0
Japanese Gov't Bonds(SGX)
Mar16 151228 148.96 149.03 148.94 149.02 +0.11 484 20,227 +0
Jun16 151228 148.46 148.46 148.46 148.46 +0.11      
Sep16 151228 147.90 147.90 147.90 147.90 +0.11      
Total Volume and Open Interest 484 20,227 +0
Euro-Bund(EUREX)
Mar16 151228 158.00 159.00 157.88 158.89 +1.05 307,620 1,117,484 -4,190
Jun16 151228 155.74 156.38 155.73 156.38 +1.05 1 871 +0
Sep16 151228 156.38 156.38 156.38 156.38 +1.05      
Total Volume and Open Interest 307,621 1,118,355 -4,190
Euro-Bobl(EUREX)
Mar16 151228 130.65 130.85 130.57 130.83 +0.20 218,703 898,772 +5,039
Jun16 151228 129.12 129.12 129.12 129.12 +0.20 0 45 +0
Sep16 151228 129.12 129.12 129.12 129.12 +0.20      
Total Volume and Open Interest 218,703 898,817 +5,039
3-Mth Euribor(EUREX)
Dec15 151214 100.130 100.130 100.130 100.130 unch 79 27,306 +6
Mar16 151228 100.165 100.165 100.165 100.165 +0.005 58 6,141 +11
Jun16 151228 100.185 100.185 100.185 100.185 +0.005 79 10,717 -55
Total Volume and Open Interest 237 71,164 -44
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 151228 100.155 100.170 100.155 100.165 +0.005 24,002 451,778 +6,642
Jun16 151228 100.175 100.185 100.170 100.180 +0.005 12,223 389,686 -2,168
Sep16 151228 100.175 100.185 100.170 100.185 +0.005 12,170 353,420 -808
Total Volume and Open Interest 207,986 3,298,360 -1,744
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 151228 1077.9 1098.8 1070.5 1070.5 -6.7 202 766 -137
Feb16 151228 1075.2 1076.5 1065.7 1068.3 -7.6 69,363 281,910 -1,422
Apr16 151228 1076.2 1077.1 1066.7 1069.0 -7.7 3,159 44,899 +1,348
Jun16 151228 1077.1 1077.7 1069.1 1069.8 -7.7 1,551 26,698 -701
Aug16 151228 1075.1 1075.1 1068.7 1070.8 -7.7 251 10,156 +54
Oct16 151228 1077.8 1077.8 1070.6 1071.8 -7.7 8 3,055 +2
Dec16 151228 1073.5 1073.6 1072.9 1072.9 -7.8 253 17,542 -46
Feb17 151228 1078.7 1078.7 1073.1 1074.2 -7.8 16 372 +0
Apr17 151228 1075.6 1075.6 1075.6 1075.6 -7.8 0 682 +0
Jun17 151228 1077.1 1077.1 1077.1 1077.1 -7.8 0 5,184 +0
Aug17 151228 1078.8 1078.8 1078.8 1078.8 -7.8 0 90 +0
Oct17 151228 1080.6 1080.6 1080.6 1080.6 -7.8      
Total Volume and Open Interest 75,345 404,519 -775
Silver(CMX)
Dec15 151228 1403.5 1403.5 1385.5 1387.3 -49.6 71 176 -19
Mar16 151228 1436.5 1442.5 1385.0 1388.4 -49.5 22,402 123,385 -1,317
May16 151228 1427.5 1431.5 1389.0 1391.6 -49.5 307 12,634 -50
Jul16 151228 1417.0 1417.0 1395.0 1395.0 -49.5 259 6,319 +52
Sep16 151228 1433.0 1433.0 1398.3 1398.3 -49.6 126 5,162 +19
Dec16 151228 1442.0 1442.0 1401.0 1403.0 -49.7 25 8,315 +15
Mar17 151228 1408.3 1408.3 1408.3 1408.3 -49.6 0 39 +0
Total Volume and Open Interest 23,310 159,801 -1,315
Platinum(NYMEX)
Jan16 151228 883.2 896.0 874.8 880.8 -3.4 12,777 16,296 -6,059
Apr16 151228 883.7 896.6 875.6 882.6 -2.1 9,290 50,688 +6,031
Jul16 151228 889.2 889.2 878.0 883.8 -2.0 20 2,627 +19
Oct16 151228 884.8 884.8 884.8 884.8 -2.0 0 19 +0
Total Volume and Open Interest 22,088 69,644 -9
Palladium(NYMEX)
Dec15 151228 552.00 552.00 552.00 552.00 -7.50 0 6 -10
Mar16 151228 559.90 564.90 551.00 551.95 -7.30 1,746 23,612 +180
Jun16 151228 562.50 562.50 552.00 552.00 -7.30 2 293 +0
Total Volume and Open Interest 1,757 23,952 +174
Copper(CMX)
Dec15 151228 210.00 210.00 206.65 206.65 -4.50 329 753 -36
Mar16 151228 212.70 212.80 207.60 207.90 -4.50 26,852 125,329 -635
May16 151228 212.70 212.85 208.05 208.35 -4.50 1,438 22,592 +328
Jul16 151228 211.40 211.40 208.75 208.75 -4.55 328 7,914 +88
Sep16 151228 211.85 211.90 209.20 209.20 -4.55 125 2,926 +5
Total Volume and Open Interest 29,663 170,121 -89
E-mini DJIA Index(CBOT)
Dec15 151218 17437 17500 17322 17387 -56 38,097 44,591 -6,595
Mar16 151228 17453 17478 17341 17438 -11 96,588 79,492 +1,532
Jun16 151228 17400 17400 17279 17366 -11 25 72 +5
Sep16 151228 17295 17295 17295 17295 -11 0 104 +0
Total Volume and Open Interest 96,613 79,668 +1,537
S & P 500(CME)
Mar16 151228 2052.40 2053.40 2035.50 2048.80 -2.40 9,247 79,680 -335
Jun16 151228 2042.20 2042.50 2031.50 2042.20 -2.30 0 3,474 -3
Sep16 151228 2036.00 2036.20 2025.20 2036.00 -2.20 0 95 +0
Dec16 151228 2030.50 2030.70 2019.70 2030.50 -2.20      
Total Volume and Open Interest 9,247 83,249 -338
S & P 500 E-Mini(Globex)
Mar16 151228 2051.25 2054.50 2035.25 2048.75 -2.50 1,003,982 2,512,689 -29,388
Jun16 151228 2045.25 2047.75 2028.75 2042.25 -2.25 1,594 8,443 +374
Sep16 151228 2038.75 2040.50 2022.75 2036.00 -2.25 89 153 +0
Dec16 151228 2030.50 2030.50 2020.25 2030.50 -2.25 3 35 +1
Total Volume and Open Interest 1,005,668 2,521,320 -29,013
NASDAQ 100 E-Mini(Globex)
Mar16 151228 4611.00 4619.50 4571.50 4613.80 +2.80 147,737 307,152 -491
Jun16 151228 4611.80 4613.30 4567.30 4608.50 +2.70 24 257 -1
Sep16 151228 4605.00 4605.00 4571.50 4605.00 +2.70 0 16 +0
Total Volume and Open Interest 147,761 307,501 -492
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 151228 1409.30 1410.20 1393.90 1407.90 -1.10 12,135 85,300 -1,067
Jun16 151228 1401.60 1401.60 1393.10 1401.60 -1.10 1 2 +1
Total Volume and Open Interest 12,136 85,318 -1,066
Volatility Index(CBOE)
Dec15 151216 20.70 20.90 19.85 19.90 -0.73 137,386 52,953 -14,996
Jan16 151228 18.15 18.88 17.80 17.83 -0.40 69,011 134,258 +431
Feb16 151228 18.80 19.20 18.30 18.33 -0.50 27,777 58,656 +6,484
Mar16 151228 18.95 19.39 18.55 18.58 -0.50 8,158 18,172 +856
Total Volume and Open Interest 115,379 250,663 +9,093
Russell 2000(ICE)
Mar16 151228 1145.50 1147.60 1133.70 1143.20 -3.00 70,064 368,513 -4,301
Jun16 151228 1138.20 1138.20 1138.20 1138.20 -3.00 1 5 +1
Sep16 151228 1135.00 1135.00 1135.00 1135.00 -3.00 0 1 +0
Total Volume and Open Interest 70,065 368,519 -4,300
Nikkei 225(CME)
Mar16 151228 18855 18985 18810 18910 +70 3,579 48,587 +45
Jun16 151228 18865 18865 18865 18865 +70 0 13 +0
Total Volume and Open Interest 3,579 48,600 +45
Nikkei 225(SGX)
Mar16 151228 18725 18920 18715 18900 +175 51,446 199,132 -519
Jun16 151228 18785 18785 18785 18785 +75 10 604 +0
Sep16 151228 18765 18765 18765 18765 +75 0 20 +0
Total Volume and Open Interest 52,871 210,886 +0
CAC 40(EURONEXT)
Jan16 151228 4655.5 4675.5 4612.0 4618.0 -46.0 68,872 231,911 -1,835
Feb16 151228 4645.0 4645.0 4612.5 4612.5 -46.0 23 58 +7
Mar16 151228 4659.5 4663.5 4611.0 4612.5 -46.0 62 9,777 -19
Total Volume and Open Interest 68,957 241,750 -1,847
Hang Seng Index(HKFE)
Dec15 151228 22112 22186 21832 21862 -281 126,381 76,516 -12,142
Jan16 151228 22130 22205 21841 21862 -321 30,867 41,506 +21,151
Total Volume and Open Interest 157,861 123,805 +9,233
DAX(EUREX)
Dec15 151218 10665.5 10735.0 10599.5 10599.5 -154.5 147,768 50,385 -32,036
Mar16 151228 10727.5 10774.5 10628.5 10652.0 -91.5 87,499 132,857 -560
Jun16 151228 10763.5 10797.0 10679.0 10694.5 -91.5 1,550 5,756 +1,030
Total Volume and Open Interest 89,050 138,614 +471
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 151228 21465.00 21525.00 21335.00 21410.00 -42.00 24,064 72,410 +434
Jun16 151228 21010.00 21030.00 20993.00 20993.00 -47.00 25 62 +2
Sep16 151228 20858.00 20858.00 20858.00 20858.00 -40.00      
Total Volume and Open Interest 24,089 72,472 +436
KOSPI 200(KFE)
Mar16 151228 239.75 240.10 239.60 239.80 -2.60 109,095 97,312 +308
Jun16 151228 243.50 244.40 240.70 240.70 -2.80 308 1,220 +35
Sep16 151228 243.85 243.85 243.85 243.85 -2.70 41 348 +30
Total Volume and Open Interest 109,445 100,100 +373
GSCI(CME)
Jan16 151228 310.55 310.55 308.60 308.90 -5.70 61 12,320 -43
Feb16 151228 314.40 314.40 314.40 314.40 -5.70      
Mar16 151228 321.65 321.65 321.65 321.65 -5.70      
Total Volume and Open Interest 61 12,320 -43
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!