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 31, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan16 151231 875.00 879.25 870.00 871.25 -4.25 55,929 27,996 -13,809
Mar16 151231 868.75 873.00 863.00 864.25 -6.00 114,422 303,007 +7,352
May16 151231 874.00 878.75 868.50 869.50 -6.25 30,117 115,878 +3,673
Jul16 151231 881.00 886.00 876.00 876.75 -6.25 18,566 96,778 +2,991
Aug16 151231 886.50 888.25 878.50 879.50 -6.50 3,345 12,463 +58
Sep16 151231 882.75 883.00 878.75 879.50 -6.00 379 3,490 +78
Nov16 151231 887.50 890.25 881.50 882.75 -5.50 3,921 81,787 +282
Jan17 151231 890.75 890.75 887.25 888.50 -5.25 53 655 -8
Mar17 151231 891.00 891.75 891.00 891.75 -5.75 28 1,530 -2
May17 151231 895.00 895.75 895.00 895.75 -5.50 2 849 +0
Jul17 151231 901.50 901.50 901.50 901.50 -5.25 1 981 +0
Aug17 151231 899.25 899.25 899.25 899.25 -5.25 0 40 +0
Sep17 151231 894.00 894.00 894.00 894.00 -5.25 0 24 +0
Nov17 151231 897.25 897.25 891.75 891.75 -5.50 0 1,164 +0
Total Volume and Open Interest 226,763 646,657 +615
Soybean Meal(CBOT)
Jan16 151231 265.50 266.70 263.90 264.30 -1.50 16,070 8,767 -4,764
Mar16 151231 267.20 268.20 265.00 265.50 -2.10 30,208 183,356 +2,748
May16 151231 270.70 271.50 268.50 269.00 -2.10 5,303 72,527 +473
Jul16 151231 274.30 275.00 272.00 272.50 -2.00 3,884 54,762 -12
Aug16 151231 275.80 276.60 273.80 274.20 -1.90 993 16,484 +258
Sep16 151231 278.00 278.10 275.20 275.70 -1.70 350 13,855 +99
Oct16 151231 277.80 278.10 276.10 276.50 -1.70 331 10,843 +45
Dec16 151231 279.50 280.20 277.50 278.00 -1.60 1,517 33,777 +177
Jan17 151231 281.40 281.40 279.30 279.40 -1.60 74 1,644 +19
Mar17 151231 281.10 281.10 280.30 280.30 -2.00 109 2,193 +49
Total Volume and Open Interest 58,852 400,372 -900
Soybean Oil(CBOT)
Jan16 151231 30.81 30.86 30.34 30.55 -0.29 20,073 10,929 -7,159
Mar16 151231 31.04 31.13 30.55 30.75 -0.32 43,524 172,166 +2,903
May16 151231 31.17 31.29 30.77 30.96 -0.32 6,229 81,966 +361
Jul16 151231 31.42 31.50 31.01 31.18 -0.31 4,209 57,077 +304
Aug16 151231 31.40 31.50 31.09 31.21 -0.30 864 9,185 +258
Sep16 151231 31.47 31.47 31.05 31.22 -0.32 248 9,165 +6
Oct16 151231 31.44 31.44 31.05 31.20 -0.30 303 8,823 -4
Dec16 151231 31.58 31.60 31.05 31.24 -0.33 1,783 31,188 +328
Jan17 151231 31.44 31.60 31.42 31.49 -0.31 45 1,916 -2
Mar17 151231 31.67 31.80 31.51 31.69 -0.31 27 1,742 +3
Total Volume and Open Interest 77,527 386,848 -2,840
Canola(WCE)
Jan16 151231 483.5 483.5 476.5 476.5 -5.0 4,791 5,022 -4,366
Mar16 151231 490.5 491.5 484.2 486.5 -5.0 14,115 131,495 +5,923
May16 151231 494.5 494.5 488.2 490.6 -5.1 1,924 15,220 +559
Jul16 151231 494.4 494.4 489.3 492.0 -5.0 938 17,126 -111
Nov16 151231 487.5 490.1 485.8 488.4 -3.5 153 13,627 +81
Total Volume and Open Interest 21,953 183,197 +2,098
Corn(CBOT)
Mar16 151231 358.50 360.25 357.50 358.75 -0.25 123,500 704,409 +8,190
May16 151231 365.00 366.00 363.50 364.50 -0.75 34,185 205,087 +3,573
Jul16 151231 371.00 372.25 369.75 370.50 -1.00 17,202 174,350 +2,427
Sep16 151231 375.50 376.75 374.00 375.25 -0.50 3,642 73,287 +656
Dec16 151231 383.00 384.25 381.75 383.00 -0.25 10,965 140,900 +2,347
Mar17 151231 393.00 394.00 391.75 393.00 -0.25 476 8,781 +109
May17 151231 399.00 399.25 398.25 399.25 -0.50 42 2,033 +21
Jul17 151231 404.25 404.50 403.00 403.50 -0.75 43 2,701 -4
Sep17 151231 400.00 400.00 399.50 399.50 -1.25 8 1,283 -4
Dec17 151231 400.00 400.25 397.75 398.75 -1.50 173 4,366 +112
Total Volume and Open Interest 190,268 1,317,814 +17,459
Wheat(CBOT)
Mar16 151231 469.75 472.50 468.75 470.00 +0.25 36,636 214,801 -1,249
May16 151231 476.50 479.00 475.50 476.50 unch 6,459 51,677 +37
Jul16 151231 484.50 485.75 482.25 483.25 -0.25 6,964 58,180 +803
Sep16 151231 492.75 495.00 492.00 492.25 -0.75 807 12,115 +240
Dec16 151231 506.75 509.50 506.50 507.50 +0.50 1,798 21,788 +657
Mar17 151231 518.50 519.25 518.50 519.25 +0.50 78 2,142 -59
Total Volume and Open Interest 52,742 360,825 +429
Wheat(KCBT)
Mar16 151231 465.75 469.75 464.25 468.50 +3.00 9,048 103,782 -60
May16 151231 476.75 479.50 474.50 478.75 +3.25 1,851 22,458 +84
Jul16 151231 486.25 489.25 484.75 488.75 +2.75 1,657 43,573 -306
Sep16 151231 500.25 503.00 499.50 503.00 +2.75 239 6,965 -13
Dec16 151231 520.50 523.75 519.50 523.75 +3.50 587 11,906 +202
Mar17 151231 535.00 538.50 535.00 538.50 +3.25 214 1,381 +108
Total Volume and Open Interest 13,598 190,323 +15
Wheat(MGE)
Mar16 151231 491.50 495.00 491.50 493.25 +1.00 2,986 32,845 -240
May16 151231 500.00 503.75 500.00 502.00 +1.00 451 13,865 -24
Jul16 151231 512.00 514.00 511.00 512.50 +1.25 654 11,529 +69
Sep16 151231 523.75 525.50 523.50 524.25 +1.25 426 6,094 +3
Dec16 151231 540.25 541.50 540.25 540.50 +0.50 427 4,621 +132
Total Volume and Open Interest 5,045 69,366 -3
Oats(CBOT)
Mar16 151231 219.50 220.25 217.00 217.25 -1.00 244 7,236 -10
May16 151231 220.50 220.75 219.50 219.50 -1.00 7 1,423 +6
Jul16 151231 224.00 225.00 223.50 223.50 -0.75 7 429 +0
Sep16 151231 230.00 230.25 230.00 230.25 unch 0 10 +0
Total Volume and Open Interest 262 9,214 -2
Rough Rice(CBOT)
Jan16 151231 11.53 11.56 11.49 11.56 +0.02 1,032 1,589 -724
Mar16 151231 11.81 11.86 11.68 11.84 +0.02 2,121 9,080 +221
May16 151231 11.99 12.14 11.99 12.12 +0.02 276 2,582 +1
Jul16 151231 12.38 12.39 12.38 12.39 +0.02 14 920 -1
Total Volume and Open Interest 3,465 14,275 -490
Live Cattle(CME)
Dec15 151231 135.685 135.800 135.600 135.800 +2.800 493 168 -320
Feb16 151231 136.630 137.000 136.075 136.800 +0.100 14,504 105,818 -673
Apr16 151231 137.985 138.285 137.130 137.985 -0.065 6,197 69,194 +711
Jun16 151231 127.800 128.100 127.100 127.800 +0.015 3,596 51,464 +161
Aug16 151231 123.000 123.900 123.000 123.680 +0.130 2,276 17,987 +375
Oct16 151231 124.680 125.035 124.250 124.800 +0.015 1,221 9,544 -254
Total Volume and Open Interest 28,903 262,818 +128
Feeder Cattle(CME)
Jan16 151231 166.650 167.850 166.035 166.900 +0.950 1,547 7,465 -367
Mar16 151231 162.050 163.800 161.685 163.650 +2.020 2,411 14,084 +364
Apr16 151231 162.350 163.700 161.950 163.535 +1.300 685 3,322 +97
May16 151231 163.600 164.200 162.650 163.850 +0.950 577 5,032 -53
Aug16 151231 165.000 165.400 164.035 165.285 +0.885 355 3,697 +63
Sep16 151231 162.750 163.330 162.080 163.300 +1.050 65 421 +17
Oct16 151231 160.380 160.380 159.850 160.200 +0.850 46 268 -6
Total Volume and Open Interest 5,699 34,560 +114
Lean Hogs(CME)
Feb16 151231 59.850 60.080 59.250 59.800 +0.015 9,263 73,815 -471
Apr16 151231 66.035 66.080 65.400 65.950 -0.085 4,332 41,529 +515
May16 151231 73.700 73.700 73.450 73.650 -0.280 32 941 +21
Jun16 151231 78.035 78.135 77.535 78.000 -0.150 2,555 24,848 +402
Jul16 151231 77.730 77.900 77.350 77.850 +0.020 671 7,963 -115
Aug16 151231 76.730 77.135 76.480 76.980 +0.130 694 7,880 +365
Oct16 151231 65.550 65.635 65.150 65.600 +0.050 297 5,460 +34
Dec16 151231 61.250 61.400 60.950 61.400 +0.020 61 3,771 -15
Total Volume and Open Interest 17,912 166,456 +743
Class III Milk(CME)
Dec15 151229 14.48 14.48 14.46 14.47 unch 164 3,904 -70
Jan16 151231 13.60 13.62 13.53 13.56 -0.05 251 4,106 -80
Feb16 151231 13.92 13.94 13.71 13.75 -0.12 281 4,238 +84
Mar16 151231 14.31 14.31 14.14 14.18 -0.11 135 3,471 +5
Apr16 151231 14.58 14.60 14.53 14.54 -0.04 50 2,811 +16
May16 151231 14.88 14.92 14.85 14.85 -0.03 110 2,645 +18
Jun16 151231 15.23 15.24 15.20 15.20 -0.02 103 2,403 +29
Jul16 151231 15.70 15.70 15.65 15.65 -0.05 22 1,997 +12
Aug16 151231 16.17 16.18 16.10 16.11 +0.01 14 1,851 +0
Sep16 151231 16.34 16.36 16.34 16.35 -0.08 35 1,823 +2
Oct16 151231 16.39 16.41 16.39 16.40 -0.03 53 1,461 +22
Nov16 151231 16.28 16.30 16.28 16.29 -0.06 102 1,331 -8
Dec16 151231 16.31 16.31 16.21 16.21 -0.06 67 1,267 +7
Total Volume and Open Interest 1,225 29,809 -3,831
Cocoa(ICE)
Mar16 151231 3229 3235 3188 3211 -18 9,641 96,831 -847
May16 151231 3219 3231 3186 3207 -18 3,216 44,885 -151
Jul16 151231 3220 3222 3181 3203 -17 993 23,752 -95
Sep16 151231 3213 3213 3174 3198 -16 768 18,737 +37
Dec16 151231 3192 3192 3156 3180 -14 30 11,098 -7
Mar17 151231 3171 3171 3132 3155 -18 20 19,724 +0
May17 151231 3148 3148 3148 3148 -18 0 1,543 +0
Total Volume and Open Interest 14,668 221,804 -1,063
Coffee "C"(ICE)
Mar16 151231 123.80 126.80 123.65 126.70 +3.05 10,573 88,727 -710
May16 151231 126.00 128.90 125.70 128.80 +3.05 1,252 33,816 +311
Jul16 151231 128.00 130.80 127.80 130.75 +3.05 604 19,540 +21
Sep16 151231 129.70 132.60 129.70 132.55 +3.10 246 10,344 +20
Dec16 151231 133.85 135.10 133.70 135.05 +3.10 184 12,872 +80
Mar17 151231 136.20 137.30 136.20 137.30 +3.00 66 3,318 +10
Total Volume and Open Interest 12,945 172,364 -266
Orange Juice(ICE)
Jan16 151231 139.50 141.70 139.50 140.00 +1.50 390 869 -320
Mar16 151231 143.70 146.40 143.00 144.65 +1.30 765 11,436 +208
May16 151231 144.80 145.65 143.25 144.60 +1.10 21 1,380 +14
Jul16 151231 144.50 144.50 144.50 144.50 +0.90 0 461 +0
Sep16 151231 144.90 144.90 144.90 144.90 +0.80 0 88 +0
Nov16 151231 144.90 144.90 144.90 144.90 +0.80 0 4 +0
Total Volume and Open Interest 1,176 14,241 -98
Sugar #11(ICE)
Mar16 151231 15.17 15.44 15.12 15.24 +0.09 31,862 383,926 -4,674
May16 151231 14.77 15.06 14.76 14.92 +0.16 6,887 183,213 -35
Jul16 151231 14.48 14.80 14.48 14.64 +0.16 3,446 132,074 +875
Oct16 151231 14.53 14.87 14.53 14.68 +0.15 1,403 74,360 -159
Mar17 151231 14.96 15.28 14.96 15.10 +0.14 507 44,672 +190
May17 151231 14.83 15.03 14.83 14.87 +0.14 20 9,033 -6
Jul17 151231 14.54 14.79 14.54 14.61 +0.14 18 13,979 -6
Oct17 151231 14.46 14.69 14.46 14.54 +0.16 16 11,174 -2
Total Volume and Open Interest 44,165 859,958 -3,821
London Cocoa(LCE)
Mar16 151231 2248 2270 2235 2262 +11 6,506 85,543 -2,262
May16 151231 2240 2261 2229 2255 +10 2,943 34,213 +221
Jul16 151231 2237 2258 2226 2252 +11 1,562 41,564 -282
Sep16 151231 2232 2249 2215 2243 +9 232 36,292 -19
Dec16 151231 2203 2212 2186 2212 +7 58 24,420 +4
Mar17 151231 2175 2183 2161 2183 +3 18 28,578 +3
May17 151231 2179 2179 2179 2179 +3 0 557 +0
Total Volume and Open Interest 11,319 251,310 -2,335
London Sugar(LCE)
Mar16 151231 419.50 424.00 419.00 422.20 +3.20 4,806 42,195 +589
May16 151231 416.00 418.90 415.00 417.80 +2.70 1,322 20,191 +290
Aug16 151231 410.80 412.80 409.80 412.10 +2.20 371 10,657 +94
Oct16 151231 408.00 409.00 407.50 408.30 +1.10 259 6,157 +134
Dec16 151231 409.00 409.50 408.80 408.80 +0.50 20 2,129 -1
Total Volume and Open Interest 6,781 83,502 +1,106
Cotton(ICE)
Mar16 151231 63.91 63.91 63.05 63.28 -0.69 8,564 123,590 -666
May16 151231 64.47 64.67 63.84 64.11 -0.60 2,191 31,471 +693
Jul16 151231 65.10 65.29 64.49 64.79 -0.56 1,385 16,577 +116
Oct16 151231 64.41 64.41 64.41 64.41 -0.50 0 3 +0
Dec16 151231 64.75 65.09 64.41 64.72 -0.38 154 11,158 +95
Mar17 151231 64.99 64.99 64.99 64.99 -0.38 1 431 +1
Total Volume and Open Interest 12,295 183,390 +239
Lumber(CME)
Jan16 151231 257.2 260.0 256.6 257.6 +0.7 301 750 -128
Mar16 151231 256.2 258.3 255.7 256.1 +0.7 541 2,622 +22
May16 151231 258.9 258.9 255.5 255.9 -1.9 22 433 +5
Jul16 151231 262.0 262.0 261.1 261.1 -0.9 7 32 +7
Total Volume and Open Interest 871 3,845 -94
Crude Oil(NYM)
Feb16 151231 36.81 37.79 36.22 37.04 +0.44 241,945 443,071 -1,610
Mar16 151231 37.84 38.87 37.28 38.17 +0.53 54,907 267,787 +2,798
Apr16 151231 38.70 39.76 38.16 39.13 +0.62 20,459 115,534 +2,312
May16 151231 39.38 40.55 38.96 39.98 +0.71 11,108 76,894 -290
Jun16 151231 40.12 41.25 39.62 40.71 +0.79 12,539 140,513 +400
Jul16 151231 40.70 41.83 40.19 41.33 +0.85 3,304 40,938 -78
Aug16 151231 41.15 42.33 40.75 41.88 +0.88 1,867 30,941 +22
Sep16 151231 41.68 42.84 41.22 42.40 +0.90 2,440 60,938 +189
Oct16 151231 43.25 43.30 42.80 42.87 +0.92 806 30,005 +93
Nov16 151231 42.22 43.77 42.22 43.34 +0.93 767 24,642 +169
Dec16 151231 43.08 44.34 42.60 43.83 +0.93 9,042 163,765 +120
Jan17 151231 44.00 44.66 43.99 44.21 +0.92 1,511 23,318 +35
Feb17 151231 44.59 44.59 44.59 44.59 +0.90 1,819 9,580 -556
Mar17 151231 45.00 45.00 44.97 44.97 +0.88 1,503 11,588 +716
Apr17 151231 45.33 45.33 45.33 45.33 +0.86 270 6,151 +18
May17 151231 45.65 45.65 45.65 45.65 +0.84 294 5,211 -194
Total Volume and Open Interest 368,884 1,648,904 +4,916
e-miNY Crude Oil(NYM)
Feb16 151231 36.825 37.775 36.225 37.050 +0.450 6,521 3,266 -109
Mar16 151231 37.800 38.800 37.275 38.175 +0.525 323 1,164 -5
Apr16 151231 38.250 39.675 38.250 39.125 +0.625 121 314 +38
May16 151231 39.075 40.450 39.075 39.975 +0.700 44 420 +31
Jun16 151231 41.200 41.200 40.700 40.700 +0.775 5 46 -2
Jul16 151231 40.950 41.775 40.950 41.325 +0.850 0 7 +0
Aug16 151231 41.875 41.875 41.875 41.875 +0.875 0 3 +0
Sep16 151231 42.400 42.400 42.400 42.400 +0.900 1 7 -1
Oct16 151231 42.875 42.875 42.875 42.875 +0.925 0 2 +0
Nov16 151231 43.350 43.350 43.350 43.350 +0.950 0 1 +0
Total Volume and Open Interest 7,016 5,707 -47
NY Harbor ULSD(NYM)
Jan16 151231 108.00 112.47 107.04 110.07 +2.16 20,074 10,164 -7,631
Feb16 151231 111.94 115.73 110.05 112.39 +1.29 50,988 96,317 +2,109
Mar16 151231 114.76 118.00 112.68 114.89 +1.20 18,516 60,011 +1,479
Apr16 151231 116.51 119.89 114.67 116.73 +1.08 10,265 37,056 +1,108
May16 151231 118.54 122.13 117.04 119.01 +1.03 5,843 25,444 -320
Jun16 151231 120.54 124.50 119.50 121.54 +1.08 9,481 31,708 -909
Jul16 151231 123.54 126.98 122.56 124.17 +1.12 1,792 11,062 +214
Aug16 151231 126.03 129.47 124.99 126.57 +1.13 1,193 8,235 -48
Sep16 151231 127.17 131.66 127.17 128.80 +1.18 2,985 8,763 +1,355
Oct16 151231 130.37 133.76 130.31 131.09 +1.22 764 4,500 -143
Nov16 151231 131.03 134.58 131.03 133.13 +1.24 994 4,789 +113
Dec16 151231 133.76 137.67 133.25 135.04 +1.20 3,325 29,301 +121
Jan17 151231 137.02 137.02 137.02 137.02 +1.18 449 5,368 +248
Feb17 151231 137.19 139.31 136.87 138.65 +1.19 135 1,164 +17
Total Volume and Open Interest 126,936 343,460 -2,276
RBOB Gasoline(NYM)
Jan16 151231 124.15 129.03 122.30 126.71 +3.71 14,931 12,000 -4,341
Feb16 151231 125.32 130.36 123.50 127.10 +2.74 45,400 112,193 +5,706
Mar16 151231 128.14 132.95 126.35 129.82 +2.60 15,664 56,510 +878
Apr16 151231 149.13 154.13 147.60 151.10 +2.52 7,934 36,154 +131
May16 151231 149.40 155.24 148.91 152.25 +2.31 3,944 30,997 -55
Jun16 151231 150.48 154.90 148.62 151.91 +2.21 4,157 30,261 +139
Jul16 151231 147.80 153.20 147.32 150.39 +2.12 1,574 14,016 +59
Aug16 151231 145.46 150.38 145.01 148.11 +2.08 1,200 10,780 -154
Sep16 151231 142.31 147.42 141.93 145.16 +2.04 1,243 16,341 +94
Oct16 151231 127.66 132.67 127.41 130.35 +1.88 682 7,867 +89
Total Volume and Open Interest 98,386 360,852 +2,524
e-miNY RBOB Gasoline(NYM)
Feb16 151231 127.10 127.10 127.10 127.10 +2.70      
Mar16 151231 129.80 129.82 129.80 129.80 +2.60      
Apr16 151231 151.10 151.10 151.10 151.10 +2.50      
May16 151231 152.30 152.30 152.25 152.30 +2.40      
Total Volume and Open Interest 1    
Natural Gas(NYM)
Feb16 151231 2.273 2.378 2.270 2.337 +0.123 169,579 270,289 -15,753
Mar16 151231 2.311 2.402 2.310 2.363 +0.108 66,515 210,319 -1,406
Apr16 151231 2.340 2.420 2.338 2.387 +0.091 43,603 106,141 -1,392
May16 151231 2.384 2.455 2.384 2.424 +0.086 17,233 67,782 +593
Jun16 151231 2.428 2.499 2.424 2.468 +0.087 12,378 36,909 -1,907
Jul16 151231 2.470 2.539 2.466 2.509 +0.083 10,933 28,932 +920
Aug16 151231 2.485 2.553 2.483 2.523 +0.080 5,756 23,255 +291
Sep16 151231 2.482 2.549 2.475 2.521 +0.079 4,138 45,011 +71
Oct16 151231 2.515 2.574 2.494 2.545 +0.078 13,553 59,922 +1,289
Nov16 151231 2.591 2.645 2.576 2.616 +0.073 2,231 14,954 +222
Dec16 151231 2.739 2.797 2.739 2.766 +0.068 2,945 17,642 +907
Jan17 151231 2.849 2.901 2.848 2.872 +0.064 3,170 27,422 +882
Feb17 151231 2.862 2.883 2.855 2.864 +0.064 473 5,837 +173
Mar17 151231 2.825 2.845 2.818 2.828 +0.058 849 12,924 -51
Apr17 151231 2.659 2.680 2.652 2.659 +0.042 334 11,263 +18
May17 151231 2.667 2.667 2.667 2.667 +0.040 28 3,156 +4
Total Volume and Open Interest 354,016 982,746 -20,932
Brent Crude Oil(ICE)
Feb16 151231 36.57 37.95 36.10 37.28 +0.82 171,677 318,636 -32,054
Mar16 151231 36.99 38.34 36.50 37.67 +0.80 97,073 424,414 +15,081
Apr16 151231 37.87 39.19 37.35 38.53 +0.82 37,604 199,418 +9,744
May16 151231 38.75 40.06 38.19 39.40 +0.82 18,103 121,856 +1,536
Jun16 151231 39.54 40.91 39.02 40.26 +0.82 22,672 170,726 -33
Jul16 151231 40.40 41.67 39.80 41.07 +0.83 7,147 71,439 +589
Aug16 151231 41.04 42.39 40.55 41.81 +0.84 3,253 50,459 -30
Sep16 151231 41.77 43.07 41.23 42.51 +0.85 4,038 49,910 -569
Oct16 151231 42.45 43.70 41.84 43.15 +0.86 1,039 34,008 +289
Nov16 151231 42.99 43.78 42.99 43.78 +0.87 716 28,463 +52
Dec16 151231 43.65 44.96 43.07 44.40 +0.87 13,206 206,528 -548
Jan17 151231 45.30 45.49 44.96 44.96 +0.87 726 27,606 +1,048
Feb17 151231 45.96 45.96 45.51 45.51 +0.86 766 31,141 +301
Mar17 151231 46.97 46.97 46.05 46.05 +0.85 882 27,367 +122
Total Volume and Open Interest 389,353 2,059,408 -1,195
Gas Oil(ICE)
Jan16 151231 330.25 339.25 323.50 326.25 -5.00 34,470 81,664 -2,969
Feb16 151231 337.00 348.00 331.75 334.25 -4.75 49,930 138,392 +4,931
Mar16 151231 345.50 356.00 340.25 342.25 -4.75 17,500 59,504 +372
Apr16 151231 353.00 363.50 348.00 349.75 -4.50 8,085 39,674 -642
May16 151231 359.75 370.75 354.75 356.75 -4.25 4,719 40,621 -189
Jun16 151231 366.00 377.00 361.25 363.25 -3.75 6,041 60,185 +763
Jul16 151231 372.50 382.75 368.00 369.75 -3.75 838 20,391 +135
Aug16 151231 377.00 389.00 374.50 376.25 -3.75 669 13,866 +193
Sep16 151231 385.00 395.00 380.75 382.50 -3.50 1,675 17,250 +71
Oct16 151231 392.00 401.25 387.75 389.50 -3.50 776 15,751 +271
Total Volume and Open Interest 130,518 688,539 +2,559
Ethanol(CBOT)
Jan16 151231 1.401 1.401 1.397 1.400 +0.020 67 212 -41
Feb16 151231 1.398 1.420 1.398 1.416 +0.023 240 1,722 -19
Mar16 151231 1.419 1.438 1.419 1.436 +0.022 261 659 -23
Apr16 151231 1.456 1.456 1.455 1.455 +0.020 197 634 -59
May16 151231 1.469 1.469 1.469 1.469 +0.019 6 296 +2
Jun16 151231 1.457 1.467 1.457 1.467 +0.018 3 229 +0
Jul16 151231 1.461 1.461 1.461 1.461 +0.017 0 63 +0
Aug16 151231 1.456 1.456 1.456 1.456 +0.017 5 61 +0
Total Volume and Open Interest 779 4,038 -140
WTI Crude Oil(ICE)
Feb16 151231 36.70 37.78 36.22 37.04 +0.44 18,817 81,185 -2,163
Mar16 151231 37.64 38.84 37.26 38.17 +0.53 11,363 82,519 +294
Apr16 151231 38.63 39.75 38.14 39.13 +0.62 5,753 27,705 +691
May16 151231 39.42 40.55 38.96 39.98 +0.71 3,386 8,536 -243
Jun16 151231 40.07 41.22 39.65 40.71 +0.79 3,692 43,433 -453
Jul16 151231 40.22 41.64 40.22 41.33 +0.85 342 5,060 +7
Aug16 151231 41.70 42.01 41.70 41.88 +0.88 180 6,424 -1
Sep16 151231 42.46 42.65 42.40 42.40 +0.90 252 10,022 +32
Oct16 151231 42.98 43.30 42.87 42.87 +0.92 80 2,963 +2
Nov16 151231 42.65 43.34 42.65 43.34 +0.93 43 7,061 +25
Dec16 151231 42.84 44.30 42.83 43.83 +0.93 2,156 56,350 +1,212
Jan17 151231 44.21 44.21 44.21 44.21 +0.92 46 4,683 +36
Feb17 151231 44.59 44.59 44.59 44.59 +0.90 0 1,700 +23
Mar17 151231 44.97 44.97 44.97 44.97 +0.88 4 3,122 +0
Apr17 151231 45.33 45.33 45.33 45.33 +0.86 1 1,471 -1
May17 151231 45.65 45.65 45.65 45.65 +0.84 0 1,104 +0
Total Volume and Open Interest 46,683 401,425 -329
US Dollar Index(ICE)
Mar16 151231 98.260 98.845 98.255 98.745 +0.390 17,176 63,057 +276
Jun16 151231 98.425 98.885 98.405 98.840 +0.390 167 1,169 +95
Sep16 151231 98.405 98.865 98.395 98.865 +0.425 33 189 +33
Total Volume and Open Interest 17,376 64,418 +404
Australian Dollar(CME)
Mar16 151231 72.49 73.02 72.41 72.66 +0.02 38,415 97,665 -2,855
Jun16 151231 72.65 72.70 72.12 72.36 +0.02 165 472 -1
Sep16 151231 72.09 72.09 72.09 72.09 +0.02 0 29 +0
Total Volume and Open Interest 38,580 98,174 -2,856
British Pound(CME)
Mar16 151231 148.08 148.45 147.26 147.34 -0.98 53,144 203,484 +7,158
Jun16 151231 148.21 148.50 147.35 147.39 -0.99 55 473 +17
Sep16 151231 147.48 148.54 147.48 147.48 -0.99 0 31 +0
Total Volume and Open Interest 53,199 204,038 +7,175
Canadian Dollar(CME)
Mar16 151231 72.08 72.36 71.94 72.33 +0.35 36,288 169,640 +548
Jun16 151231 72.04 72.38 71.98 72.36 +0.35 103 1,839 -19
Sep16 151231 72.42 72.44 72.06 72.42 +0.35 36 425 +0
Dec16 151231 72.50 72.50 72.50 72.50 +0.34 22 194 +12
Total Volume and Open Interest 36,449 172,137 +541
Japanese Yen(CME)
Mar16 151231 83.12 83.46 83.06 83.33 +0.24 53,772 195,851 +1,710
Jun16 151231 83.38 83.69 83.32 83.57 +0.24 21 800 +7
Sep16 151231 83.81 83.95 83.66 83.90 +0.23 0 129 +0
Total Volume and Open Interest 53,793 196,825 +1,717
Swiss Franc(CME)
Mar16 151231 101.42 101.59 99.99 100.32 -1.26 9,524 48,939 +72
Jun16 151231 101.73 101.75 100.51 100.78 -1.27 7 141 -2
Sep16 151231 101.34 101.34 101.20 101.34 -1.29 0 16 +0
Total Volume and Open Interest 9,531 49,114 +70
EuroFX(CME)
Mar16 151231 109.48 109.58 108.71 108.86 -0.58 111,073 396,907 -746
Jun16 151231 109.85 109.87 109.04 109.17 -0.58 449 2,397 +66
Sep16 151231 110.12 110.26 109.46 109.58 -0.58 0 536 +0
Total Volume and Open Interest 111,591 400,497 -642
Mexican Peso(CME)
Jan16 151231 581.75 581.75 581.75 581.75 +5.75 1 1 -1
Feb16 151231 579.25 579.25 579.25 579.25 +5.75      
Total Volume and Open Interest 19,217 139,756 +2,524
Brazilian Real(CME)
Jan16 151231 256.10 256.10 256.10 256.10 unch 4,410 13,434 -895
Feb16 151231 248.30 250.00 247.90 249.00 -0.80 3,725 9,640 +3,353
Mar16 151231 247.00 247.00 245.80 246.90 -0.60 4,892 5,851 +1,272
Apr16 151231 245.60 245.60 245.60 245.60 +0.30      
Total Volume and Open Interest 13,027 29,333 +3,730
30-Year T-Bonds(CBOT)
Mar16 151231 153~150 153~300 153~070 153~240 +0~160 142,172 504,900 -1,073
Jun16 151231 151~240 152~140 151~240 152~140 +0~160 13 11 +2
Sep16 151231 152~140 152~140 152~140 152~140 +0~160      
Total Volume and Open Interest 142,185 504,911 -1,071
10-Year T-Notes(CBOT)
Mar16 151231 125~225 125~315 125~200 125~290 +0~095 620,234 2,481,325 +12,426
Jun16 151231 125~120 125~120 125~120 125~120 +0~095 0 74 +0
Sep16 151231 124~210 124~210 124~210 124~210 +0~095      
Total Volume and Open Interest 620,234 2,481,399 +12,426
5-Year T-Notes(CBOT)
Dec15 151231 118~242 118~282 118~242 118~270 +0~036 14,342 36,777 -5,364
Mar16 151231 118~070 118~130 118~050 118~102 +0~044 385,469 2,264,511 +589
Jun16 151231 117~264 117~264 117~264 117~264 +0~044      
Total Volume and Open Interest 399,811 2,301,288 -4,775
2 Year T-Notes(CBOT)
Dec15 151231 108~274 108~274 108~272 108~272 +0~002 2,083 10,634 -1,997
Mar16 151231 108~186 108~210 108~186 108~196 +0~006 169,276 1,006,592 +17,310
Jun16 151231 108~122 108~122 108~122 108~122 +0~006 0 1 +0
Total Volume and Open Interest 171,359 1,017,227 +15,313
Eurodollars(CME)
Mar16 151231 99.255 99.270 99.255 99.265 +0.010 185,402 1,269,338 +17,796
Jun16 151231 99.090 99.110 99.085 99.100 +0.010 158,114 1,149,683 -17,385
Sep16 151231 98.925 98.950 98.925 98.935 +0.010 120,617 1,122,162 -3,548
Dec16 151231 98.760 98.785 98.755 98.770 +0.015 131,281 1,299,233 +6,791
Mar17 151231 98.610 98.640 98.605 98.620 +0.015 162,129 850,802 +13,915
Jun17 151231 98.465 98.490 98.455 98.470 +0.015 111,318 633,118 +236
Sep17 151231 98.330 98.365 98.330 98.345 +0.020 77,267 616,633 -2,611
Dec17 151231 98.215 98.250 98.205 98.225 +0.020 117,104 700,050 +4,826
Mar18 151231 98.120 98.155 98.110 98.135 +0.025 61,912 407,441 +749
Jun18 151231 98.030 98.070 98.020 98.050 +0.030 49,793 365,593 +1,079
Sep18 151231 97.950 97.990 97.940 97.970 +0.030 39,622 338,306 -1,637
Dec18 151231 97.870 97.910 97.860 97.890 +0.030 43,748 330,555 +1,106
Mar19 151231 97.805 97.845 97.800 97.830 +0.035 27,443 205,141 -2,063
Jun19 151231 97.740 97.785 97.735 97.770 +0.040 21,876 154,926 +1,055
Sep19 151231 97.680 97.725 97.675 97.710 +0.040 19,274 122,956 +255
Dec19 151231 97.615 97.665 97.615 97.650 +0.040 21,572 131,648 +5,009
Mar20 151231 97.565 97.610 97.560 97.600 +0.040 14,870 65,031 -372
Jun20 151231 97.510 97.560 97.505 97.550 +0.045 12,245 48,544 +1,791
Total Volume and Open Interest 1,426,486 10,275,110 +10,037,071
Ultra T-Bond(CBOT)
Dec15 151221 161~12 161~16 161~12 161~15 +0~05 1,536 14,222 -1,489
Mar16 151231 157~29 158~24 157~18 158~22 +1~00 41,340 610,935 -145
Jun16 151231 159~04 159~04 159~04 159~04 +0~14      
Total Volume and Open Interest 41,340 610,935 -145
30 Day Federal Funds(CBOT)
Dec15 151231 99.760 99.760 99.760 99.760 +0.003 289 89,219 -38
Jan16 151231 99.660 99.670 99.655 99.665 +0.010 5,576 158,056 +1,170
Feb16 151231 99.635 99.645 99.635 99.640 +0.005 4,965 140,731 +2,025
Mar16 151231 99.565 99.575 99.565 99.570 +0.005 1,222 35,807 -138
Apr16 151231 99.495 99.505 99.495 99.505 +0.010 2,669 85,369 -713
May16 151231 99.460 99.475 99.460 99.475 +0.020 3,175 63,360 -703
Total Volume and Open Interest 24,551 747,871 +1,108
3-Mth Euro-Yen(CME)
Mar16 151231 99.685 99.685 99.685 99.685 unch      
Jun16 151231 99.800 99.800 99.800 99.800 unch      
Sep16 151231 99.660 99.660 99.660 99.660 unch      
Dec16 151231 99.990 99.990 99.990 99.990 unch      
Mar17 151231 99.955 99.955 99.955 99.955 unch      
Jun17 151231 99.815 99.815 99.815 99.815 unch      
Sep17 151231 99.675 99.675 99.675 99.675 unch      
Dec17 151231 99.535 99.535 99.535 99.535 unch      
Mar18 151231 99.395 99.395 99.395 99.395 unch      
Jun18 151231 99.255 99.255 99.255 99.255 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar16 151231 99.68 99.68 99.68 99.68 unch      
Jun16 151231 99.80 99.80 99.80 99.80 unch      
Sep16 151231 99.66 99.66 99.66 99.66 unch      
Dec16 151231 99.99 99.99 99.99 99.99 unch 0 4 +0
Mar17 151231 99.96 99.96 99.96 99.96 unch      
Jun17 151231 99.82 99.82 99.82 99.82 unch      
Sep17 151231 99.68 99.68 99.68 99.68 unch      
Dec17 151231 99.54 99.54 99.54 99.54 unch      
Total Volume and Open Interest 0 4 +0
Japanese Gov't Bonds(SGX)
Mar16 151231 149.02 149.06 148.95 149.06 +0.03 682 20,722 +51
Jun16 151231 148.50 148.50 148.50 148.50 +0.03      
Sep16 151231 147.94 147.94 147.94 147.94 +0.03      
Total Volume and Open Interest 682 20,722 +51
Euro-Bund(EUREX)
Mar16 151230 157.70 158.22 157.65 157.92 +0.04 171,648 1,118,609 +3,575
Jun16 151230 155.41 155.41 155.41 155.41 +0.02 59 930 +59
Sep16 151230 155.41 155.41 155.41 155.41 +0.03      
Total Volume and Open Interest 171,707 1,119,539 +3,634
Euro-Bobl(EUREX)
Mar16 151230 130.62 130.75 130.56 130.67 +0.04 103,848 901,493 +2,544
Jun16 151230 128.92 128.92 128.92 128.92 +0.04 0 45 +0
Sep16 151230 128.92 128.92 128.92 128.92 +0.04      
Total Volume and Open Interest 103,848 901,538 +2,544
3-Mth Euribor(EUREX)
Dec15 151214 100.130 100.130 100.130 100.130 unch 79 27,306 +6
Mar16 151230 100.165 100.165 100.165 100.165 unch 34 6,141 +0
Jun16 151230 100.180 100.185 100.180 100.185 unch 197 10,684 -27
Total Volume and Open Interest 500 71,131 -27
Long Gilt(LIFFE)
Mar16 151231 116~16 117~01 116~15 116~25 +0~11 87,806 406,414 +2,987
Jun16 151231 115~31 115~31 115~31 115~31 +0~11      
Total Volume and Open Interest 87,806 406,414 +2,785
3-Mth Short Sterling(LIFFE)
Mar16 151231 99.37 99.37 99.35 99.36 -0.01 26,370 382,192 -1,347
Jun16 151231 99.26 99.26 99.24 99.26 unch 44,497 483,272 +2,525
Sep16 151231 99.13 99.13 99.11 99.13 unch 46,270 347,197 -823
Dec16 151231 98.98 98.98 98.96 98.98 unch 43,026 417,071 -1,528
Mar17 151231 98.83 98.84 98.81 98.84 unch 36,079 392,041 -3,963
Jun17 151231 98.70 98.72 98.67 98.70 unch 27,757 297,468 +2,195
Total Volume and Open Interest 349,374 3,285,888 -7,859
3-Mth Euribor(LIFFE)
Mar16 151231 100.170 100.170 100.160 100.165 unch 31,928 457,633 +5,784
Jun16 151231 100.185 100.185 100.175 100.180 -0.005 23,422 403,425 +12,699
Sep16 151231 100.190 100.190 100.180 100.185 -0.005 26,057 349,288 -3,480
Total Volume and Open Interest 260,978 3,330,130 +35,829
3-Mth Aus T-Bills(SFE)
Mar16 151231 97.76 97.78 97.75 97.78 +0.02 11,182 223,400 -2,287
Jun16 151231 97.84 97.86 97.82 97.85 +0.01 16,028 219,340 +818
Sep16 151231 97.88 97.91 97.87 97.88 unch 7,356 146,336 +1,719
Dec16 151231 97.89 97.92 97.87 97.89 unch 4,279 112,401 -387
Mar17 151231 97.88 97.92 97.86 97.88 unch 2,333 76,686 -1,400
Jun17 151231 97.85 97.89 97.83 97.85 -0.01 1,215 46,732 +65
Sep17 151231 97.81 97.84 97.78 97.81 -0.01 836 38,702 -443
Dec17 151231 97.75 97.78 97.73 97.75 -0.02 720 22,137 +65
Mar18 151231 97.67 97.71 97.67 97.69 -0.02 1 5,089 +1
Jun18 151231 97.65 97.65 97.62 97.63 -0.01 4 6,463 +4
Total Volume and Open Interest 43,955 898,370 -1,845
10-Year Aus T-Bonds(SFE)
Mar16 151231 97.20 97.20 97.11 97.12 -0.07 26,562 715,909 -5,366
Jun16 151231 97.12 97.12 97.12 97.12 -0.07      
Total Volume and Open Interest 26,562 715,909 -5,366
3-Year Aus T-Bonds(SFE)
Mar16 151231 97.98 98.01 97.93 97.96 -0.03 67,150 722,809 -2,846
Jun16 151231 97.96 97.96 97.96 97.96 -0.03      
Total Volume and Open Interest 67,150 722,809 -2,846
Gold(CMX)
Feb16 151231 1060.6 1062.7 1056.5 1060.2 +0.4 87,639 275,420 +664
Apr16 151231 1061.5 1063.0 1058.1 1060.8 +0.4 3,298 48,250 +842
Jun16 151231 1061.6 1063.3 1059.0 1061.5 +0.3 830 27,559 +527
Aug16 151231 1059.5 1062.5 1059.5 1062.4 +0.2 58 10,142 -2
Oct16 151231 1063.4 1063.4 1063.4 1063.4 +0.2 11 3,065 +0
Dec16 151231 1065.0 1065.6 1064.0 1064.6 +0.2 489 17,709 +85
Feb17 151231 1066.5 1066.6 1065.9 1065.9 +0.2 0 373 +0
Apr17 151231 1067.3 1067.3 1067.3 1067.3 +0.2 0 682 +0
Jun17 151231 1068.8 1068.8 1068.8 1068.8 +0.2 25 5,184 +0
Aug17 151231 1070.5 1070.5 1070.5 1070.5 +0.2 0 90 +0
Oct17 151231 1072.4 1072.4 1072.4 1072.4 +0.2      
Dec17 151231 1074.9 1076.0 1073.0 1074.3 +0.2 0 5,876 +0
Total Volume and Open Interest 92,610 401,532 +1,419
Silver(CMX)
Mar16 151231 1386.5 1396.0 1376.5 1380.3 -3.9 24,702 128,138 +301
May16 151231 1386.5 1392.5 1382.5 1383.4 -4.0 773 12,713 +190
Jul16 151231 1392.0 1392.0 1386.7 1386.7 -4.1 195 6,307 -10
Sep16 151231 1390.0 1390.0 1390.0 1390.0 -4.2 33 5,226 +12
Dec16 151231 1397.5 1400.0 1394.7 1394.7 -4.2 373 8,773 +370
Mar17 151231 1399.9 1399.9 1399.9 1399.9 -4.4 0 39 +0
May17 151231 1403.5 1403.5 1403.5 1403.5 -4.6 0 28 +0
Total Volume and Open Interest 26,213 164,892 +680
Platinum(NYMEX)
Jan16 151231 871.6 892.1 866.3 891.7 +20.6 8,115 3,168 -5,258
Apr16 151231 871.5 895.4 866.3 893.2 +20.6 13,364 60,697 +3,816
Jul16 151231 873.0 894.6 871.5 894.0 +20.7 133 2,656 -54
Oct16 151231 873.0 895.4 872.0 895.4 +21.1 2 21 +1
Total Volume and Open Interest 21,642 66,583 -1,481
Palladium(NYMEX)
Mar16 151231 543.55 563.25 543.55 562.00 +13.05 1,651 23,783 +110
Jun16 151231 545.55 562.25 545.55 562.25 +13.00 4 304 +2
Sep16 151231 562.60 562.60 562.60 562.60 +13.00 0 9 +0
Total Volume and Open Interest 1,702 24,119 +99
Copper(CMX)
Mar16 151231 214.70 214.80 211.70 213.50 -1.15 42,342 122,544 -3,896
May16 151231 214.20 215.25 212.25 214.15 -1.05 1,921 22,600 +45
Jul16 151231 215.00 215.10 212.70 214.65 -1.05 276 8,109 +81
Sep16 151231 216.00 216.00 213.10 215.10 -1.00 134 2,900 -12
Dec16 151231 215.50 215.50 215.50 215.50 -0.95 310 4,065 +126
Total Volume and Open Interest 46,629 167,328 -4,120
E-mini DJIA Index(CBOT)
Dec15 151218 17437 17500 17322 17387 -56 38,097 44,591 -6,595
Mar16 151231 17518 17536 17298 17341 -168 81,380 82,131 +3,353
Jun16 151231 17438 17438 17250 17273 -168 39 108 +9
Sep16 151231 17345 17345 17202 17202 -168 0 104 +0
Total Volume and Open Interest 81,419 82,343 +3,362
S & P 500(CME)
Mar16 151231 2054.50 2057.10 2030.50 2035.40 -19.20 8,185 79,487 +593
Jun16 151231 2038.00 2046.40 2024.50 2028.60 -19.40 270 3,611 +135
Sep16 151231 2022.50 2022.50 2018.40 2022.50 -19.40 0 95 +0
Dec16 151231 2017.10 2017.10 2013.00 2017.10 -19.40      
Total Volume and Open Interest 8,455 83,193 +728
S & P 500 E-Mini(Globex)
Mar16 151231 2055.25 2057.75 2030.25 2035.50 -19.00 832,686 2,496,174 +5,342
Jun16 151231 2049.25 2051.25 2023.75 2028.50 -19.50 2,955 9,530 +594
Sep16 151231 2042.75 2044.25 2018.00 2022.50 -19.50 528 659 +477
Dec16 151231 2038.00 2038.00 2017.00 2017.00 -19.50 18 51 +16
Total Volume and Open Interest 836,187 2,506,414 +6,429
NASDAQ 100 E-Mini(Globex)
Mar16 151231 4648.00 4655.00 4579.50 4587.80 -58.20 158,098 315,702 +8,789
Jun16 151231 4645.30 4652.80 4578.00 4584.00 -56.80 73 276 +12
Sep16 151231 4580.50 4580.50 4580.50 4580.50 -56.80 0 16 +0
Total Volume and Open Interest 158,171 316,070 +8,801
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 151231 1407.90 1410.70 1389.40 1393.50 -13.00 11,061 83,313 -1,250
Jun16 151231 1387.20 1403.60 1387.20 1387.20 -13.00 2 2 +0
Total Volume and Open Interest 11,063 83,331 -1,250
Volatility Index(CBOE)
Dec15 151216 20.70 20.90 19.85 19.90 -0.73 137,386 52,953 -14,996
Jan16 151231 18.35 18.73 18.05 18.53 +0.18 52,467 0 -131,161
Feb16 151231 18.75 19.00 18.54 18.88 +0.10 26,387 0 -65,545
Mar16 151231 18.90 19.12 18.70 19.03 +0.10 7,273 0 -18,048
Total Volume and Open Interest 97,233 255,400 +387
Russell 2000(ICE)
Mar16 151231 1144.20 1144.70 1128.10 1131.50 -11.50 61,223 365,061 +88
Jun16 151231 1130.50 1130.50 1130.50 1130.50 -11.50 2 5 +0
Sep16 151231 1127.30 1127.30 1127.30 1127.30 -11.50 0 1 +0
Total Volume and Open Interest 61,225 365,067 +88
Nikkei 225(CME)
Mar16 151231 18955 18965 18760 18805 -130 4,097 48,069 -30
Jun16 151231 18760 18760 18760 18760 -130 0 13 +0
Total Volume and Open Interest 4,097 48,082 -30
Nikkei 225(SGX)
Mar16 151231 19010 19030 18830 18870 -115 37,381 200,870 +1,636
Jun16 151231 18755 18755 18755 18755 -115 83 631 +21
Sep16 151231 18735 18735 18735 18735 -115 0 20 +0
Total Volume and Open Interest 37,488 212,092 +1,681
CAC 40(EURONEXT)
Jan16 151230 4702.0 4709.0 4661.0 4677.0 -25.0 39,012 226,612 +6,757
Feb16 151230 4679.0 4695.0 4662.0 4671.5 -25.0 23 62 +5
Mar16 151230 4677.5 4700.0 4664.0 4670.5 -25.5 25 9,773 +16
Total Volume and Open Interest 39,060 236,451 +6,778
Hang Seng Index(HKFE)
Dec15 151230 22070 22156 21903 21918 -140 95,985 52,049 -16,156
Jan16 151231 21905 22007 21818 21910 +3 58,680 86,164 +18,042
Feb16 151231 21942 21988 21873 21917        
DAX(EUREX)
Dec15 151218 10665.5 10735.0 10599.5 10599.5 -154.5 147,768 50,385 -32,036
Mar16 151230 10884.0 10886.0 10693.5 10772.0 -74.0 43,020 131,497 -969
Jun16 151230 10913.5 10915.5 10749.0 10813.0 -72.0 49 5,837 +14
Total Volume and Open Interest 43,070 137,338 -954
FT-SE 100(EURONEXT)
Mar16 151231 6206.00 6220.00 6182.50 6198.00 -28.00 74,948 524,008 -4,174
Jun16 151231 6145.00 6145.00 6145.00 6145.00 -28.00 1 3,137 +1
Sep16 151231 6099.00 6099.00 6099.00 6099.00 -28.00      
Total Volume and Open Interest 74,949 527,145 -4,173
SPI 200(SFE)
Mar16 151231 5292.0 5318.0 5242.0 5257.0 -33.0 24,148 228,114 +3,740
Jun16 151231 5276.0 5276.0 5249.0 5249.0 -33.0 2 1,574 -2
Sep16 151231 5197.0 5197.0 5197.0 5197.0 -33.0 0 635 +0
Total Volume and Open Interest 24,202 233,367 +3,718
FTSE MIB(ISE)
Mar16 151230 21590.00 21680.00 21415.00 21442.00 -184.00 12,723 72,820 +72,820
Jun16 151230 21175.00 21260.00 21032.00 21032.00 -184.00 2 61 +61
Sep16 151230 20907.00 20907.00 20907.00 20907.00 -179.00      
Total Volume and Open Interest 12,725 72,881 +359
KOSPI 200(KFE)
Mar16 151230 240.30 240.50 240.10 240.45 -1.95 110,737 97,666 +988
Jun16 151230 241.30 241.40 241.30 241.40 -1.90 530 1,346 +109
Sep16 151230 242.50 242.55 242.50 242.55 -1.45 1 370 +1
Total Volume and Open Interest 111,268 100,606 +1,103
GSCI(CME)
Jan16 151231 310.00 315.15 308.40 312.30 +3.10 46 12,232 -8
Feb16 151231 317.55 317.55 317.55 317.55 +3.10      
Mar16 151231 324.55 324.55 324.55 324.55 +3.10      
Total Volume and Open Interest 46 12,232 -8
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!!!