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 September 21, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov15 150921 868.00 877.25 865.00 874.25 +7.00 79,487 381,796 -1,386
Jan16 150921 872.00 881.50 869.25 878.75 +7.25 14,050 84,405 +347
Mar16 150921 875.00 884.75 872.50 882.25 +7.50 8,974 88,973 +853
May16 150921 878.00 887.25 876.00 885.00 +7.00 7,125 51,820 +356
Jul16 150921 882.50 892.00 881.00 889.75 +7.00 5,137 41,784 +1,393
Aug16 150921 884.25 891.25 884.25 889.00 +7.00 270 2,988 +81
Sep16 150921 881.00 881.50 880.00 880.75 +7.50 31 653 +4
Nov16 150921 870.50 879.50 869.75 878.00 +8.25 1,238 21,075 +15
Jan17 150921 883.75 883.75 883.75 883.75 +7.75 1 244 +1
Mar17 150921 888.25 888.25 888.25 888.25 +8.00 4 151 +0
May17 150921 891.75 891.75 891.75 891.75 +7.75 4 108 +0
Jul17 150921 897.00 897.00 897.00 897.00 +7.50 8 242 +2
Aug17 150921 894.75 894.75 894.75 894.75 +7.25 0 31 +0
Sep17 150921 890.75 890.75 890.75 890.75 +7.25 0 20 +0
Total Volume and Open Interest 116,371 674,728 +1,654
Soybean Meal(CBOT)
Oct15 150921 309.40 310.50 307.90 309.60 +0.60 12,687 44,544 -1,353
Dec15 150921 308.00 309.30 306.50 308.20 +0.40 36,288 179,694 -1,378
Jan16 150921 306.50 307.80 305.10 306.90 +0.60 4,867 35,020 -324
Mar16 150921 304.50 305.90 303.40 305.00 +0.50 5,984 40,818 +152
May16 150921 301.50 303.30 300.70 302.10 +0.40 4,471 33,067 +598
Jul16 150921 302.10 303.50 301.10 302.30 +0.20 3,464 26,102 +481
Aug16 150921 301.90 303.30 301.00 302.10 +0.20 602 6,324 +134
Sep16 150921 301.50 302.70 300.60 301.70 +0.10 351 6,813 +27
Oct16 150921 299.30 300.40 298.20 299.50 +0.20 286 5,296 +53
Dec16 150921 299.50 300.30 298.00 299.40 +0.20 821 12,102 +346
Total Volume and Open Interest 69,821 391,754 -1,264
Soybean Oil(CBOT)
Oct15 150921 25.99 26.76 25.98 26.50 +0.45 12,382 32,589 -1,458
Dec15 150921 26.19 26.98 26.18 26.71 +0.46 42,930 208,404 +1,289
Jan16 150921 26.50 27.29 26.50 27.03 +0.46 5,472 41,650 +807
Mar16 150921 26.74 27.53 26.74 27.27 +0.45 3,841 45,944 +728
May16 150921 27.01 27.72 27.01 27.48 +0.44 1,909 34,013 -70
Jul16 150921 27.22 27.92 27.22 27.67 +0.43 1,384 25,263 +375
Aug16 150921 27.57 27.94 27.53 27.74 +0.41 146 6,127 +42
Sep16 150921 27.61 27.99 27.61 27.81 +0.40 161 4,505 +35
Oct16 150921 27.50 28.02 27.45 27.85 +0.43 125 4,250 +48
Dec16 150921 27.58 28.21 27.56 28.00 +0.43 615 12,299 +290
Total Volume and Open Interest 69,020 417,209 +2,133
Canola(WCE)
Nov15 150921 464.1 471.8 463.8 468.0 +3.2 10,157 108,015 -18
Jan16 150921 470.4 476.9 470.2 473.4 +3.3 4,382 31,411 +1,388
Mar16 150921 473.2 479.0 473.2 475.7 +2.9 749 12,599 -338
May16 150921 473.4 479.1 473.4 476.1 +2.9 67 4,465 +2
Jul16 150921 476.3 478.9 475.8 476.5 +3.2 74 10,754 +54
Total Volume and Open Interest 15,442 169,635 +1,100
Corn(CBOT)
Dec15 150921 376.50 385.50 375.00 384.50 +7.25 100,749 730,920 -3,978
Mar16 150921 387.75 396.75 386.50 396.00 +7.50 19,224 225,476 -422
May16 150921 395.00 404.00 393.75 403.50 +7.50 11,009 83,218 +1,008
Jul16 150921 400.75 409.50 399.50 409.00 +7.25 10,678 85,274 +824
Sep16 150921 396.00 404.25 395.25 403.75 +7.50 1,282 33,471 -357
Dec16 150921 402.25 410.00 401.50 409.50 +6.75 5,199 74,583 +115
Mar17 150921 412.50 419.50 411.75 419.50 +6.75 56 2,951 +50
May17 150921 425.50 425.50 425.50 425.50 +6.50 1 1,115 -1
Jul17 150921 422.50 429.25 422.50 429.25 +6.25 1 1,230 -1
Sep17 150921 417.25 417.25 417.25 417.25 +4.50 3 530 -1
Total Volume and Open Interest 148,261 1,240,903 -2,710
Wheat(CBOT)
Dec15 150921 485.75 499.25 480.50 496.75 +10.00 41,222 232,287 +14
Mar16 150921 490.50 506.00 487.00 504.00 +10.50 13,304 81,621 +335
May16 150921 494.50 510.50 492.50 508.75 +10.50 2,367 22,188 +298
Jul16 150921 497.00 514.00 497.00 512.75 +10.50 2,171 33,323 +120
Sep16 150921 510.25 522.00 505.50 521.25 +10.25 124 3,550 +8
Dec16 150921 523.00 536.00 517.50 534.50 +10.00 225 4,790 +37
Total Volume and Open Interest 59,429 378,863 +809
Wheat(KCBT)
Dec15 150921 481.00 493.00 475.50 490.50 +8.25 7,099 121,300 -547
Mar16 150921 495.00 506.75 490.50 505.00 +8.50 1,896 32,186 +199
May16 150921 502.00 516.25 500.50 514.75 +8.25 518 9,841 +36
Jul16 150921 514.00 526.00 510.00 524.25 +8.25 665 17,317 +168
Sep16 150921 529.75 539.50 524.50 537.75 +7.75 338 2,941 +30
Dec16 150921 545.00 555.50 540.75 554.00 +7.00 225 3,166 +113
Total Volume and Open Interest 10,741 186,846 -1
Wheat(MGE)
Dec15 150921 510.00 521.25 506.50 518.25 +7.25 3,979 31,514 +173
Mar16 150921 523.25 535.00 520.25 531.75 +6.50 588 14,232 +170
May16 150921 532.50 545.00 531.25 542.25 +7.00 120 6,553 +37
Jul16 150921 544.00 555.00 541.50 552.25 +6.75 103 3,906 +20
Sep16 150921 560.75 564.75 552.00 562.75 +6.75 184 2,899 +123
Total Volume and Open Interest 5,062 60,017 +559
Oats(CBOT)
Dec15 150921 230.50 233.25 230.00 231.75 +1.25 293 7,096 +41
Mar16 150921 233.50 236.00 233.50 235.75 +2.25 39 1,763 +6
May16 150921 238.25 238.25 238.25 238.25 +2.50 1 95 -1
Jul16 150921 239.00 239.00 239.00 239.00 +2.25      
Total Volume and Open Interest 333 8,954 +46
Rough Rice(CBOT)
Sep15 150914 12.78 12.78 12.78 12.78 +0.18 78 122 +34
Nov15 150921 12.88 12.91 12.75 12.81 -0.14 381 7,893 +37
Jan16 150921 13.06 13.15 13.06 13.09 -0.14 56 2,610 +19
Mar16 150921 13.34 13.34 13.31 13.31 -0.13 2 120 +0
Total Volume and Open Interest 443 10,709 +58
Live Cattle(CME)
Oct15 150921 136.785 137.750 136.600 137.000 +1.000 21,660 52,543 -3,060
Dec15 150921 139.380 140.400 139.300 139.750 +1.370 27,432 118,457 +1,384
Feb16 150921 140.200 141.080 139.935 140.350 +1.200 9,514 44,341 +1,013
Apr16 150921 139.050 139.685 138.650 139.000 +0.950 4,598 31,865 +626
Jun16 150921 130.500 131.200 130.150 130.485 +0.685 1,318 13,014 +292
Aug16 150921 128.500 129.250 128.235 128.485 +0.505 400 2,117 +92
Total Volume and Open Interest 65,460 265,168 +557
Feeder Cattle(CME)
Sep15 150921 194.350 195.830 194.330 194.700 +1.900 817 2,402 -334
Oct15 150921 187.200 188.950 186.750 187.685 +1.855 3,375 12,537 -170
Nov15 150921 184.600 186.400 184.185 185.050 +1.420 2,293 10,586 +131
Jan16 150921 178.950 180.685 178.500 179.250 +1.000 868 5,624 +104
Mar16 150921 176.935 178.650 176.450 177.035 +0.750 469 3,954 +61
Apr16 150921 178.250 179.080 176.800 177.380 +0.630 72 592 +13
May16 150921 176.735 178.630 176.580 177.000 +0.815 100 1,000 +33
Total Volume and Open Interest 8,046 36,936 -142
Lean Hogs(CME)
Oct15 150921 71.135 72.150 71.050 71.635 +0.585 20,572 38,057 -141
Dec15 150921 64.180 65.200 64.180 64.975 +0.825 14,183 79,998 +429
Feb16 150921 68.500 69.285 68.500 69.230 +0.845 4,957 32,871 -187
Apr16 150921 72.100 72.830 72.100 72.785 +0.685 2,622 24,798 +473
May16 150921 77.250 77.580 77.250 77.500 +0.350 13 443 +7
Jun16 150921 80.200 80.750 80.100 80.650 +0.515 1,078 10,693 +370
Jul16 150921 79.850 79.950 79.450 79.800 +0.350 119 1,852 +26
Aug16 150921 79.180 79.200 78.730 78.980 +0.300 179 2,085 +0
Total Volume and Open Interest 43,842 193,699 +1,069
Class III Milk(CME)
Sep15 150921 15.84 15.84 15.83 15.83 -0.01 562 4,514 -64
Oct15 150921 15.82 15.83 15.44 15.50 -0.31 357 4,282 -75
Nov15 150921 15.69 15.76 15.38 15.46 -0.28 231 4,058 +2
Dec15 150921 15.68 15.68 15.45 15.48 -0.23 138 3,765 +27
Jan16 150921 15.58 15.58 15.43 15.50 -0.08 24 1,465 -5
Feb16 150921 15.58 15.60 15.50 15.51 -0.07 10 1,353 +5
Mar16 150921 15.67 15.67 15.67 15.67 -0.03 19 1,291 +9
Apr16 150921 15.71 15.71 15.70 15.71 -0.03 16 978 +8
May16 150921 15.87 15.88 15.84 15.88 -0.04 13 970 +10
Jun16 150921 16.15 16.17 16.14 16.16 +0.03 27 772 +17
Jul16 150921 16.36 16.36 16.36 16.36 unch 6 620 +3
Aug16 150921 16.39 16.40 16.39 16.39 unch 4 570 +1
Sep16 150921 16.36 16.36 16.34 16.34 +0.01 5 548 +1
Total Volume and Open Interest 1,429 26,575 -56
Cocoa(ICE)
Dec15 150921 3317 3325 3300 3311 unch 12,909 93,889 +1,249
Mar16 150921 3306 3313 3290 3300 -1 7,172 59,545 +1,126
May16 150921 3296 3304 3285 3290 -3 1,960 19,364 +46
Jul16 150921 3284 3287 3267 3276 -5 1,201 11,996 +356
Sep16 150921 3267 3268 3255 3259 -5 4,779 7,746 +3,901
Dec16 150921 3240 3245 3233 3237 -6 444 5,196 +377
Mar17 150921 3222 3222 3208 3213 -6 4,767 9,685 +4,414
Total Volume and Open Interest 33,382 208,627 +11,607
Coffee "C"(ICE)
Sep15 150918 113.35 113.35 113.35 113.35 -0.15 3 27 -1
Dec15 150921 118.00 119.80 116.35 117.25 -1.10 13,083 108,267 -186
Mar16 150921 121.55 123.00 119.85 120.60 -1.20 4,043 37,600 +121
May16 150921 124.35 125.15 122.10 122.85 -1.20 1,703 18,758 +312
Jul16 150921 125.95 126.95 124.00 124.75 -1.20 1,103 8,228 +263
Sep16 150921 127.80 128.60 125.90 126.55 -1.25 852 5,239 +53
Total Volume and Open Interest 21,440 189,023 +623
Orange Juice(ICE)
Nov15 150921 121.40 122.90 119.20 119.80 -0.40 572 9,748 +76
Jan16 150921 122.20 122.30 120.25 120.55 -0.25 132 1,971 +85
Mar16 150921 122.10 122.10 121.95 122.10 -0.20 19 690 +16
May16 150921 124.15 124.15 123.80 123.80 -0.35 4 120 +4
Jul16 150921 125.75 125.75 125.75 125.75 -0.30      
Sep16 150921 126.65 126.65 126.65 126.65 -0.30      
Total Volume and Open Interest 727 12,529 +181
Sugar #11(ICE)
Oct15 150921 11.07 11.17 10.91 10.93 -0.03 35,859 131,243 -10,626
Mar16 150921 11.75 11.85 11.64 11.67 -0.03 61,949 400,884 +5,458
May16 150921 11.70 11.82 11.64 11.66 -0.02 19,993 89,884 -306
Jul16 150921 11.72 11.82 11.64 11.65 -0.02 16,251 64,524 +2,032
Oct16 150921 11.92 12.00 11.83 11.85 -0.02 9,438 58,306 +2,011
Mar17 150921 12.46 12.52 12.35 12.37 -0.04 2,042 24,471 -37
May17 150921 12.60 12.64 12.47 12.49 -0.05 483 4,109 +49
Jul17 150921 12.70 12.72 12.56 12.57 -0.08 392 4,759 +151
Total Volume and Open Interest 146,690 785,413 -1,124
London Cocoa(LCE)
Dec15 150921 2206 2218 2202 2216 +8 12,127 98,266 -1,908
Mar16 150921 2188 2195 2181 2193 +7 5,221 77,195 +194
May16 150921 2186 2189 2180 2187 +6 3,016 22,846 +560
Jul16 150921 2180 2184 2176 2183 +6 3,123 31,215 +709
Sep16 150921 2175 2177 2168 2176 +7 1,438 27,850 +217
Dec16 150921 2139 2142 2133 2142 +6 218 4,682 +135
Mar17 150921 2110 2115 2105 2113 +6 6,257 20,468 +5,794
Total Volume and Open Interest 31,470 282,905 +5,764
London Sugar(LCE)
Dec15 150921 343.50 345.90 341.30 341.40 -2.00 4,965 37,397 -966
Mar16 150921 341.00 343.40 339.20 339.30 -0.40 3,198 22,643 +110
May16 150921 339.00 341.70 337.90 338.10 -0.70 850 9,669 +490
Aug16 150921 340.10 342.60 338.80 338.80 -0.30 281 3,826 +51
Oct16 150921 339.70 339.70 339.70 339.70 -0.80 114 1,960 +21
Total Volume and Open Interest 9,417 76,658 -291
Cotton(ICE)
Oct15 150921 59.26 60.41 59.16 59.75 -0.10 13 98 -1
Dec15 150921 60.47 60.92 60.10 60.79 +0.24 9,841 117,593 -329
Mar16 150921 60.46 60.90 60.00 60.63 +0.11 2,133 45,000 +245
May16 150921 60.86 61.24 60.57 61.12 +0.11 95 4,283 +8
Jul16 150921 61.38 61.76 61.10 61.60 +0.09 100 5,102 -2
Oct16 150921 60.84 60.84 60.84 60.84 +0.09 0 4 +0
Total Volume and Open Interest 12,342 176,376 +29
Lumber(CME)
Nov15 150921 231.0 231.0 225.5 228.7 -3.1 392 4,537 +10
Jan16 150921 233.9 234.2 230.3 233.1 -2.6 66 865 +14
Mar16 150921 240.7 240.7 239.8 239.8 -1.1 7 85 +6
May16 150921 245.1 245.1 245.1 245.1 -1.1 0 11 +0
Total Volume and Open Interest 465 5,498 +30
Crude Oil(NYM)
Oct15 150921 44.97 46.74 44.69 46.68 +2.00 366,390 71,524 -53,589
Nov15 150921 45.31 47.02 45.03 46.96 +1.94 221,847 443,979 -2,915
Dec15 150921 45.81 47.49 45.60 47.43 +1.87 101,855 270,404 -778
Jan16 150921 46.43 48.04 46.25 48.01 +1.84 39,905 106,346 -488
Feb16 150921 46.92 48.62 46.85 48.60 +1.83 22,166 72,066 +466
Mar16 150921 47.41 49.17 47.41 49.16 +1.83 25,903 87,020 +306
Apr16 150921 47.95 49.62 47.91 49.61 +1.80 9,870 31,519 +348
May16 150921 48.70 50.00 48.70 49.97 +1.77 4,361 23,387 +121
Jun16 150921 48.55 50.29 48.51 50.27 +1.74 25,576 111,678 -1,191
Jul16 150921 49.26 50.50 49.20 50.50 +1.71 2,493 24,907 +162
Aug16 150921 49.93 50.74 49.87 50.74 +1.69 1,640 20,521 +269
Sep16 150921 49.82 51.03 49.82 51.03 +1.67 7,167 43,026 -275
Oct16 150921 51.34 51.34 51.34 51.34 +1.64 1,064 19,368 +190
Nov16 150921 51.70 51.70 51.70 51.70 +1.62 1,022 18,926 +53
Dec16 150921 50.55 52.08 50.40 52.07 +1.61 23,638 138,378 +195
Jan17 150921 52.34 52.34 52.34 52.34 +1.60 544 16,351 +164
Total Volume and Open Interest 869,744 1,646,515 -58,035
e-miNY Crude Oil(NYM)
Oct15 150921 44.850 46.675 44.725 46.675 +2.000 11,637 4,451 -202
Nov15 150921 45.275 47.000 45.050 46.950 +1.925 2,106 1,917 +77
Dec15 150921 45.775 47.475 45.625 47.425 +1.875 327 1,704 -13
Jan16 150921 47.800 48.000 47.800 48.000 +1.825 6 65 +2
Feb16 150921 48.025 48.600 48.000 48.600 +1.825 0 49 +0
Mar16 150921 47.950 49.150 47.950 49.150 +1.825 9 65 -1
Apr16 150921 49.600 49.600 49.600 49.600 +1.800 4 11 +4
May16 150921 49.975 49.975 49.975 49.975 +1.775 0 3 +0
Jun16 150921 49.000 50.275 49.000 50.275 +1.750 1 15 -1
Jul16 150921 50.500 50.500 50.500 50.500 +1.700 0 4 +0
Total Volume and Open Interest 14,090 8,382 -134
NY Harbor ULSD(NYM)
Oct15 150921 149.21 152.44 148.91 151.40 +2.33 43,680 47,844 -3,584
Nov15 150921 151.41 154.70 151.30 153.90 +2.58 33,198 79,783 -2,394
Dec15 150921 154.51 156.77 153.37 156.33 +2.94 16,857 63,603 -352
Jan16 150921 156.71 158.81 156.29 158.68 +3.21 7,619 38,905 -140
Feb16 150921 159.04 160.32 158.45 160.16 +3.37 4,375 34,752 +1,033
Mar16 150921 156.72 160.59 156.40 160.41 +3.51 3,383 32,007 +595
Apr16 150921 157.12 160.00 157.12 159.99 +3.67 1,362 24,706 -91
May16 150921 159.29 160.75 158.91 160.64 +3.72 775 10,099 +41
Jun16 150921 158.72 161.83 158.72 161.71 +3.72 1,964 24,305 -502
Jul16 150921 161.68 163.24 161.68 163.24 +3.68 283 5,234 +8
Aug16 150921 163.51 164.78 163.26 164.78 +3.64 167 4,179 -65
Sep16 150921 165.04 166.42 164.88 166.42 +3.58 148 4,386 -3
Oct16 150921 167.12 168.16 167.12 168.16 +3.57 75 3,230 +25
Nov16 150921 169.22 169.67 169.22 169.67 +3.56 71 2,652 +4
Total Volume and Open Interest 114,490 399,871 -5,390
RBOB Gasoline(NYM)
Oct15 150921 135.73 140.99 135.70 140.31 +4.69 43,986 57,830 -5,689
Nov15 150921 133.90 138.97 133.74 138.38 +4.56 39,131 115,058 +7,196
Dec15 150921 131.29 136.03 131.18 135.73 +4.31 17,635 62,792 +1,714
Jan16 150921 132.37 135.89 132.37 135.76 +4.36 7,219 35,509 -579
Feb16 150921 135.10 137.58 134.68 137.45 +4.45 5,112 17,098 +910
Mar16 150921 135.93 140.07 135.93 140.02 +4.55 2,635 17,386 +216
Apr16 150921 157.65 160.87 157.65 160.75 +4.71 1,769 12,926 +306
May16 150921 159.77 162.04 157.31 162.04 +4.65 995 12,678 +18
Jun16 150921 158.86 161.90 157.18 161.90 +4.55 1,748 14,478 +231
Jul16 150921 159.06 160.96 158.78 160.96 +4.35 176 6,153 -15
Total Volume and Open Interest 121,125 384,173 +4,251
e-miNY RBOB Gasoline(NYM)
Oct15 150921 140.31 140.31 140.31 140.31 +4.69 1 1 +0
Nov15 150921 138.38 138.38 138.38 138.38 +4.56      
Dec15 150921 135.73 135.73 135.73 135.73 +4.31      
Jan16 150921 135.76 135.76 135.76 135.76 +4.36      
Total Volume and Open Interest 1 1 +0
Natural Gas(NYM)
Oct15 150921 2.585 2.596 2.550 2.573 -0.032 103,117 101,886 -8,025
Nov15 150921 2.658 2.664 2.622 2.642 -0.034 65,114 261,909 +13,438
Dec15 150921 2.813 2.819 2.783 2.798 -0.033 19,931 95,821 +953
Jan16 150921 2.922 2.929 2.897 2.907 -0.034 14,307 119,930 +1,741
Feb16 150921 2.927 2.927 2.899 2.909 -0.033 5,342 30,040 +333
Mar16 150921 2.890 2.896 2.867 2.877 -0.030 7,055 69,782 +1,095
Apr16 150921 2.757 2.769 2.743 2.755 -0.023 5,313 60,648 +593
May16 150921 2.760 2.768 2.744 2.755 -0.022 1,309 22,469 +195
Jun16 150921 2.789 2.797 2.776 2.785 -0.022 486 19,714 -17
Jul16 150921 2.826 2.835 2.812 2.821 -0.020 1,091 16,441 +602
Aug16 150921 2.839 2.850 2.825 2.835 -0.020 223 19,187 +53
Sep16 150921 2.835 2.845 2.821 2.830 -0.020 309 12,168 -112
Oct16 150921 2.859 2.871 2.847 2.858 -0.020 1,017 19,862 -208
Nov16 150921 2.950 2.956 2.933 2.945 -0.016 286 6,416 +112
Dec16 150921 3.108 3.117 3.095 3.105 -0.015 273 9,788 +162
Jan17 150921 3.200 3.216 3.200 3.210 -0.018 206 11,716 +56
Total Volume and Open Interest 225,945 922,588 +11,189
Brent Crude Oil(ICE)
Nov15 150921 47.64 48.99 47.48 48.92 +1.45 228,857 282,299 +657
Dec15 150921 48.40 49.75 48.23 49.69 +1.46 162,707 360,929 -3,224
Jan16 150921 49.23 50.52 49.00 50.47 +1.46 41,760 194,004 +5,241
Feb16 150921 49.87 51.25 49.73 51.21 +1.45 21,356 118,499 +1,213
Mar16 150921 50.44 51.88 50.40 51.83 +1.45 26,621 175,134 +3,328
Apr16 150921 51.07 52.51 50.97 52.48 +1.45 11,205 95,801 +347
May16 150921 51.65 53.08 51.54 53.05 +1.44 7,371 51,690 +232
Jun16 150921 52.21 53.63 52.08 53.58 +1.41 33,447 135,729 -1,305
Jul16 150921 52.66 54.09 52.66 54.05 +1.39 2,655 36,918 +106
Aug16 150921 54.00 54.47 54.00 54.47 +1.38 1,476 30,069 +198
Sep16 150921 54.87 54.87 54.87 54.87 +1.37 4,151 43,722 +197
Oct16 150921 55.27 55.27 55.27 55.27 +1.36 589 20,589 -17
Nov16 150921 55.67 55.67 55.67 55.67 +1.36 1,132 20,010 +115
Dec16 150921 54.75 56.10 54.60 56.06 +1.36 27,585 146,470 -1,023
Total Volume and Open Interest 583,394 1,971,888 +7,051
Gas Oil(ICE)
Oct15 150921 463.25 468.50 458.75 464.25 +1.00 62,141 156,086 -4,877
Nov15 150921 462.75 472.00 462.25 468.25 +1.50 64,965 153,594 +5,776
Dec15 150921 468.00 474.50 464.50 471.00 +2.00 42,448 121,724 -3,177
Jan16 150921 472.00 478.50 469.50 475.50 +2.25 12,461 46,066 +773
Feb16 150921 474.00 483.00 473.75 480.00 +2.50 6,782 34,532 +393
Mar16 150921 477.25 486.75 477.00 483.75 +2.75 4,690 27,583 -54
Apr16 150921 480.25 490.25 480.00 486.75 +2.75 1,848 24,316 -5
May16 150921 484.00 492.50 483.75 490.25 +2.50 1,190 16,771 +40
Jun16 150921 487.25 496.75 487.00 493.50 +2.50 5,281 51,175 +240
Jul16 150921 494.25 501.25 494.25 498.25 +2.50 416 12,712 -129
Total Volume and Open Interest 208,927 787,619 -29
Ethanol(CBOT)
Oct15 150921 1.563 1.574 1.562 1.567 +0.030 117 689 -118
Nov15 150921 1.510 1.539 1.510 1.530 +0.025 88 1,100 +30
Dec15 150921 1.497 1.513 1.497 1.503 +0.020 47 1,023 +31
Jan16 150921 1.484 1.488 1.484 1.484 +0.020 3 648 -3
Feb16 150921 1.490 1.490 1.488 1.488 +0.020 0 259 +0
Mar16 150921 1.495 1.495 1.495 1.495 +0.020 20 526 +15
Apr16 150921 1.510 1.510 1.510 1.510 +0.020 0 402 +0
May16 150921 1.523 1.523 1.523 1.523 +0.020 0 48 +0
Total Volume and Open Interest 275 4,864 -45
WTI Crude Oil(ICE)
Oct15 150921 44.87 46.68 44.80 46.68 +2.00 33,187 21,324 -4,965
Nov15 150921 45.26 47.01 45.06 46.96 +1.94 57,141 80,452 +657
Dec15 150921 45.80 47.48 45.67 47.43 +1.87 49,064 106,157 +3,473
Jan16 150921 46.40 48.01 46.40 48.01 +1.84 14,109 26,406 +2,190
Feb16 150921 47.94 48.61 47.66 48.60 +1.83 7,481 8,901 -47
Mar16 150921 48.02 49.16 48.02 49.16 +1.83 5,015 18,101 +540
Apr16 150921 48.47 49.61 48.47 49.61 +1.80 1,482 4,510 +39
May16 150921 49.07 49.97 49.07 49.97 +1.77 886 5,389 +150
Jun16 150921 49.25 50.27 49.25 50.27 +1.74 2,629 31,628 +116
Jul16 150921 50.50 50.50 50.50 50.50 +1.71 63 1,802 -10
Aug16 150921 50.74 50.74 50.74 50.74 +1.69 347 3,801 +298
Sep16 150921 51.03 51.03 51.03 51.03 +1.67 82 4,906 +12
Oct16 150921 51.34 51.34 51.34 51.34 +1.64 84 1,830 +2
Nov16 150921 51.70 51.70 51.70 51.70 +1.62 77 1,811 -27
Dec16 150921 50.90 52.07 50.90 52.07 +1.61 5,165 49,481 +132
Jan17 150921 52.34 52.34 52.34 52.34 +1.60 3 1,889 +0
Total Volume and Open Interest 178,379 413,026 +2,496
US Dollar Index(ICE)
Dec15 150921 95.440 96.135 95.180 96.035 +1.040 48,962 66,392 +1,446
Mar16 150921 95.600 96.295 95.395 96.205 +1.030 140 775 +9
Jun16 150921 95.720 96.360 95.720 96.357 +1.022 4 143 +3
Total Volume and Open Interest 49,106 67,311 +1,458
Australian Dollar(CME)
Dec15 150921 71.50 71.65 70.89 71.04 -0.82 111,661 147,815 -4,434
Mar16 150921 71.06 71.06 70.59 70.72 -0.82 47 115 +10
Jun16 150921 70.81 70.81 70.44 70.44 -0.81 0 5 +0
Total Volume and Open Interest 111,708 147,941 -4,424
British Pound(CME)
Dec15 150921 155.18 155.61 154.74 154.98 -0.47 92,910 143,486 +1,302
Mar16 150921 155.14 155.52 154.71 154.93 -0.46 129 251 +113
Jun16 150921 154.95 155.37 154.85 154.89 -0.46 0 236 +0
Total Volume and Open Interest 93,039 143,989 +1,415
Canadian Dollar(CME)
Dec15 150921 75.61 75.89 75.36 75.57 -0.32 77,607 122,184 -3,082
Mar16 150921 75.58 75.85 75.36 75.55 -0.32 183 2,162 -58
Jun16 150921 75.50 75.55 75.41 75.55 -0.32 0 202 +0
Sep16 150921 75.56 75.56 75.46 75.56 -0.33 0 48 +0
Total Volume and Open Interest 77,790 124,628 -3,140
Japanese Yen(CME)
Dec15 150921 83.40 83.67 83.02 83.08 -0.52 159,729 167,533 +4,578
Mar16 150921 83.77 83.86 83.25 83.28 -0.51 58 280 +1
Jun16 150921 83.49 83.49 83.49 83.49 -0.51 2 63 +0
Total Volume and Open Interest 159,798 167,956 +4,584
Swiss Franc(CME)
Dec15 150921 103.41 104.02 102.98 103.30 -0.74 19,939 36,691 +417
Mar16 150921 104.16 104.16 103.40 103.69 -0.75 44 42 +18
Jun16 150921 104.13 104.13 104.02 104.13 -0.74 0 3 +0
Total Volume and Open Interest 19,983 36,739 +435
EuroFX(CME)
Dec15 150921 113.04 113.47 111.97 112.06 -1.62 273,089 316,571 +5,501
Mar16 150921 113.46 113.66 112.21 112.28 -1.61 601 1,659 +101
Jun16 150921 113.58 113.85 112.53 112.54 -1.61 13 799 +8
Total Volume and Open Interest 273,743 319,163 +5,650
Mexican Peso(CME)
Oct15 150921 598.88 598.88 598.88 598.88 -2.63      
Nov15 150921 597.75 597.75 597.75 597.75 -2.50      
Total Volume and Open Interest 76,474 137,398 +5,897
Brazilian Real(CME)
Oct15 150921 253.45 253.45 249.30 251.60 -1.30 508 12,393 +102
Nov15 150921 246.00 249.20 246.00 249.20 -1.20 17 72 +1
Dec15 150921 247.00 247.00 244.80 246.55 -1.25 51 10,342 -12
Jan16 150921 244.05 244.05 244.05 244.05 -1.55      
Total Volume and Open Interest 576 23,217 +91
30-Year T-Bonds(CBOT)
Sep15 150921 157~010 157~010 155~100 155~100 -1~300 589 8,591 -308
Dec15 150921 155~200 155~230 153~120 153~160 -2~080 229,345 500,635 -5,177
Mar16 150921 152~040 152~040 152~040 152~040 -2~080 0 1 +0
Total Volume and Open Interest 229,934 509,227 -5,485
10-Year T-Notes(CBOT)
Sep15 150921 128~105 128~105 128~005 128~010 -0~175 16,453 30,469 -2,675
Dec15 150921 127~290 127~290 127~105 127~120 -0~190 1,186,497 2,659,879 -6,798
Mar16 150921 126~290 126~290 126~290 126~290 -0~180      
Total Volume and Open Interest 1,202,950 2,690,348 -9,473
5-Year T-Notes(CBOT)
Sep15 150921 120~092 120~092 120~064 120~064 -0~092 18,390 65,744 -7,726
Dec15 150921 120~020 120~024 119~250 119~256 -0~096 850,506 2,234,450 +59,470
Mar16 150921 119~030 119~030 119~030 119~030 -0~096      
Total Volume and Open Interest 868,896 2,300,194 +51,744
2 Year T-Notes(CBOT)
Sep15 150921 109~166 109~172 109~166 109~166 -0~016 2,941 17,898 +3,214
Dec15 150921 109~122 109~124 109~102 109~104 -0~022 434,495 1,110,118 -5,997
Mar16 150921 109~034 109~034 109~034 109~034 -0~022      
Total Volume and Open Interest 437,436 1,128,016 -2,783
Eurodollars(CME)
Dec15 150921 99.590 99.590 99.570 99.575 -0.015 568,083 1,340,258 +38,038
Mar16 150921 99.455 99.465 99.435 99.440 -0.020 295,596 1,235,321 +1,597
Jun16 150921 99.315 99.315 99.285 99.290 -0.025 264,366 1,207,476 +12,183
Sep16 150921 99.140 99.145 99.115 99.120 -0.030 254,791 953,535 +9,610
Dec16 150921 98.970 98.970 98.935 98.940 -0.035 451,175 1,251,496 -18,148
Mar17 150921 98.820 98.820 98.785 98.790 -0.035 236,225 741,472 +7,267
Jun17 150921 98.670 98.670 98.635 98.640 -0.035 231,639 726,752 +18,232
Sep17 150921 98.535 98.535 98.495 98.500 -0.040 190,700 585,450 -3,608
Dec17 150921 98.400 98.400 98.355 98.360 -0.045 215,704 654,053 -6,285
Mar18 150921 98.275 98.275 98.240 98.240 -0.050 141,980 426,962 +2,114
Jun18 150921 98.170 98.170 98.120 98.125 -0.050 142,485 436,381 -1,476
Sep18 150921 98.060 98.065 98.010 98.015 -0.055 142,041 250,240 +7,115
Dec18 150921 97.955 97.955 97.905 97.905 -0.060 97,411 302,120 -2,879
Mar19 150921 97.860 97.860 97.810 97.810 -0.065 45,150 170,734 -1,150
Jun19 150921 97.765 97.765 97.710 97.710 -0.070 47,125 168,390 +1,133
Sep19 150921 97.675 97.675 97.615 97.615 -0.070 45,956 129,599 +3,799
Dec19 150921 97.585 97.585 97.515 97.520 -0.070 34,631 112,911 -634
Mar20 150921 97.490 97.495 97.425 97.430 -0.075 27,454 74,790 +1,713
Total Volume and Open Interest 3,664,416 11,237,387 +144,802
Ultra T-Bond(CBOT)
Sep15 150921 158~25 158~25 157~26 157~27 -2~12 6,140 18,019 -14
Dec15 150921 158~21 158~25 156~00 156~03 -2~24 89,875 609,113 -917
Mar16 150921 155~30 155~30 155~30 155~30 -2~24      
Total Volume and Open Interest 96,015 627,132 -931
30 Day Federal Funds(CBOT)
Sep15 150921 99.863 99.865 99.860 99.863 unch 32,794 95,469 -2,802
Oct15 150921 99.855 99.860 99.855 99.855 unch 180,112 214,500 -32,416
Nov15 150921 99.830 99.830 99.820 99.825 unch 149,518 227,593 +4,040
Dec15 150921 99.785 99.785 99.775 99.780 -0.005 34,938 74,376 -7,682
Jan16 150921 99.750 99.750 99.730 99.740 -0.005 40,528 124,541 -2,270
Feb16 150921 99.710 99.710 99.695 99.700 -0.010 9,171 56,346 -133
Total Volume and Open Interest 464,557 930,880 -40,359
3-Mth Euro-Yen(CME)
Dec15 150921 99.825 99.825 99.825 99.825 unch      
Mar16 150921 99.685 99.685 99.685 99.685 unch      
Jun16 150921 99.545 99.545 99.545 99.545 unch      
Sep16 150921 99.405 99.405 99.405 99.405 unch      
Dec16 150921 99.840 99.840 99.840 99.840 unch      
Mar17 150921 99.700 99.700 99.700 99.700 unch      
Jun17 150921 99.560 99.560 99.560 99.560 unch      
Sep17 150921 99.420 99.420 99.420 99.420 unch      
Dec17 150921 99.280 99.280 99.280 99.280 unch      
Mar18 150921 99.140 99.140 99.140 99.140 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec15 150921 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar16 150921 99.68 99.68 99.68 99.68 unch      
Jun16 150921 99.54 99.54 99.54 99.54 unch      
Sep16 150921 99.40 99.40 99.40 99.40 unch      
Dec16 150921 99.84 99.84 99.84 99.84 unch 0 4 +0
Mar17 150921 99.70 99.70 99.70 99.70 unch      
Jun17 150921 99.56 99.56 99.56 99.56 unch      
Sep17 150921 99.42 99.42 99.42 99.42 unch      
Total Volume and Open Interest 0 8 +0
Japanese Gov't Bonds(SGX)
Dec15 150921 148.29 148.43 148.27 148.40 +0.14 1,446 21,539 +326
Mar16 150921 147.84 147.84 147.84 147.84 +0.14      
Jun16 150921 147.28 147.28 147.28 147.28 +0.14      
Total Volume and Open Interest 1,446 21,539 +326
Euro-Bund(EUREX)
Dec15 150921 155.27 155.32 154.75 154.85 -0.25 453,536 1,093,733 -8,410
Mar16 150921 156.85 156.85 156.52 156.54 -0.27 1,605 12,286 +1,308
Jun16 150921 154.85 154.85 154.85 154.85 -0.25      
Total Volume and Open Interest 455,141 1,106,019 -7,102
Euro-Bobl(EUREX)
Dec15 150921 128.80 128.80 128.69 128.74 -0.02 373,463 1,005,580 +12,610
Mar16 150921 130.05 130.05 130.05 130.05 -0.02 0 10 +0
Jun16 150921 128.74 128.74 128.74 128.74 -0.02      
Total Volume and Open Interest 373,463 1,005,590 +12,610
3-Mth Euribor(EUREX)
Sep15 150914 100.040 100.040 100.037 100.037 -0.003 54 13,932 -52
Dec15 150921 100.035 100.040 100.035 100.040 unch 36 32,543 +0
Mar16 150921 100.045 100.045 100.045 100.045 unch 6 4,640 -1
Total Volume and Open Interest 541 80,628 -362
Long Gilt(LIFFE)
Sep15 150921 119~04 119~04 118~24 118~24 -0~13 16,802 6,538 -14,208
Dec15 150921 118~10 118~10 117~25 117~28 -0~13 106,503 431,964 -3,743
Total Volume and Open Interest 123,305 438,502 -17,951
3-Mth Short Sterling(LIFFE)
Dec15 150921 99.38 99.39 99.37 99.38 unch 97,342 461,264 +4,905
Mar16 150921 99.30 99.30 99.28 99.29 -0.01 81,211 398,682 +9,150
Jun16 150921 99.20 99.21 99.18 99.19 -0.01 71,490 422,335 +2,360
Sep16 150921 99.09 99.09 99.06 99.07 -0.01 74,489 325,707 -10,747
Dec16 150921 98.96 98.97 98.93 98.95 -0.01 118,674 383,755 +10,468
Mar17 150921 98.85 98.86 98.82 98.83 -0.02 78,668 294,338 -891
Total Volume and Open Interest 771,520 3,317,892 +29,074
3-Mth Euribor(LIFFE)
Dec15 150921 100.040 100.040 100.035 100.040 +0.005 51,867 390,622 -2,799
Mar16 150921 100.045 100.045 100.040 100.045 +0.005 34,415 282,710 +1,093
Jun16 150921 100.045 100.050 100.040 100.045 +0.005 32,644 326,240 -2,755
Total Volume and Open Interest 477,175 2,925,884 -5,000
3-Mth Aus T-Bills(SFE)
Dec15 150921 97.92 97.93 97.91 97.93 +0.01 21,746 198,288 -7,104
Mar16 150921 97.99 98.01 97.97 98.00 +0.01 34,240 159,176 +7,034
Jun16 150921 98.04 98.07 98.03 98.06 +0.02 21,597 153,448 +2,517
Sep16 150921 98.04 98.07 98.03 98.07 +0.03 17,260 117,103 +2,989
Dec16 150921 98.00 98.04 97.98 98.03 +0.03 8,440 75,747 -1,615
Mar17 150921 97.93 97.98 97.91 97.96 +0.03 4,237 51,816 -165
Jun17 150921 97.86 97.89 97.84 97.88 +0.03 3,398 42,264 +966
Sep17 150921 97.78 97.81 97.76 97.80 +0.04 978 21,130 +332
Dec17 150921 97.66 97.71 97.66 97.71 +0.05 141 3,257 +0
Mar18 150921 97.57 97.63 97.57 97.62 +0.05 1 2,912 +1
Total Volume and Open Interest 112,038 827,904 +4,955
10-Year Aus T-Bonds(SFE)
Dec15 150921 97.21 97.27 97.19 97.25 +0.05 95,452 646,046 -4,547
Mar16 150921 97.25 97.25 97.25 97.25 +0.05      
Total Volume and Open Interest 95,452 646,046 -4,547
3-Year Aus T-Bonds(SFE)
Dec15 150921 98.10 98.14 98.08 98.12 +0.02 153,153 699,385 -22,165
Mar16 150921 98.12 98.12 98.12 98.12 +0.02      
Total Volume and Open Interest 153,153 699,385 -22,165
Gold(CMX)
Oct15 150921 1139.0 1139.7 1129.5 1133.1 -5.0 5,111 20,505 -339
Dec15 150921 1138.7 1139.4 1128.7 1132.8 -5.0 143,637 284,182 +189
Feb16 150921 1139.8 1139.8 1130.9 1133.6 -5.0 1,317 45,043 +154
Apr16 150921 1140.1 1140.1 1131.7 1134.3 -5.0 993 18,290 +62
Jun16 150921 1139.5 1140.7 1134.2 1135.2 -4.9 3,350 13,580 -99
Aug16 150921 1136.0 1136.1 1135.0 1136.1 -4.9 115 3,900 -78
Oct16 150921 1137.1 1137.1 1137.1 1137.1 -4.9 4 1,913 +2
Dec16 150921 1139.0 1139.0 1137.2 1138.1 -4.9 290 11,860 -102
Feb17 150921 1139.4 1139.4 1139.4 1139.4 -4.9 0 158 +0
Apr17 150921 1140.8 1140.8 1140.8 1140.8 -4.9 25 576 +25
Jun17 150921 1142.3 1142.3 1142.3 1142.3 -4.9 50 3,846 -17
Total Volume and Open Interest 154,967 414,115 -174
Silver(CMX)
Sep15 150921 1515.0 1523.5 1515.0 1521.6 +6.2 28 369 -3
Dec15 150921 1516.5 1524.5 1508.0 1522.1 +5.8 42,376 117,390 -1,885
Mar16 150921 1523.0 1528.5 1515.5 1526.8 +5.8 1,170 15,593 -150
May16 150921 1529.9 1530.0 1518.5 1529.9 +5.8 150 2,573 -29
Jul16 150921 1532.0 1533.0 1521.5 1533.0 +5.9 147 5,540 +1
Sep16 150921 1537.0 1537.0 1532.0 1536.0 +5.9 8 703 -4
Dec16 150921 1537.0 1540.2 1537.0 1540.2 +6.0 27 6,023 -11
Total Volume and Open Interest 43,974 152,327 -2,061
Platinum(NYMEX)
Oct15 150921 983.3 984.7 968.5 973.7 -10.7 11,905 44,633 -1,647
Jan16 150921 984.5 984.6 969.6 973.7 -10.8 4,827 28,242 +2,307
Apr16 150921 978.1 978.1 973.1 975.4 -10.7 363 1,719 +354
Jul16 150921 976.7 976.7 976.7 976.7 -10.7 0 3 +0
Total Volume and Open Interest 17,095 74,605 +1,014
Palladium(NYMEX)
Sep15 150921 603.00 616.15 603.00 615.75 +5.40 3 26 +0
Dec15 150921 607.55 618.90 601.00 616.10 +5.25 3,659 27,043 -257
Mar16 150921 612.00 616.80 608.80 616.45 +5.25 7 195 +3
Total Volume and Open Interest 3,675 27,281 -254
Copper(CMX)
Sep15 150921 238.55 241.30 238.45 239.85 +0.15 362 1,956 -109
Dec15 150921 238.05 241.40 236.25 238.85 +0.25 43,369 103,431 -528
Mar16 150921 238.50 241.75 237.50 239.35 +0.30 3,277 27,205 -344
May16 150921 240.00 240.50 239.45 239.55 +0.45 2,635 9,323 +27
Jul16 150921 238.40 241.70 238.40 239.70 +0.60 2,345 2,694 +957
Total Volume and Open Interest 52,433 153,893 +56
E-mini DJIA Index(CBOT)
Sep15 150918 16658 16706 16398 16506 -152 26,853 40,862 -4,185
Dec15 150921 16315 16476 16227 16456 +138 225,050 58,147 +2,638
Mar16 150921 16155 16403 16155 16372 +138 52 49 +7
Jun16 150921 16290 16290 16290 16290 +138 0 5 +0
Total Volume and Open Interest 250,618 93,185 -3,233
S & P 500(CME)
Dec15 150921 1949.00 1969.00 1939.00 1963.10 +12.50 6,327 90,488 +1,873
Mar16 150921 1955.50 1960.20 1938.20 1955.50 +12.30 0 250 +0
Jun16 150921 1948.70 1953.40 1931.40 1948.70 +12.30 0 972 +0
Sep16 150921 1942.90 1947.60 1925.60 1942.90 +12.30 0 1 +0
Total Volume and Open Interest 6,327 91,711 -117,881
S & P 500 E-Mini(Globex)
Dec15 150921 1949.25 1969.00 1938.50 1963.00 +12.50 2,327,768 2,813,414 +148,001
Mar16 150921 1945.00 1961.25 1931.50 1955.50 +12.25 1,194 7,201 +263
Jun16 150921 1933.50 1954.25 1925.50 1948.75 +12.25 182 371 -3
Sep16 150921 1943.00 1945.50 1925.75 1943.00 +12.50 13 81 +0
Total Volume and Open Interest 2,851,683 3,723,181 +72,856
NASDAQ 100 E-Mini(Globex)
Dec15 150921 4324.80 4361.50 4286.50 4341.30 +14.50 329,847 252,226 +16,430
Mar16 150921 4322.00 4346.50 4287.50 4334.80 +14.50 10 33 +3
Jun16 150921 4328.50 4339.80 4283.00 4328.50 +14.50 11 237 -10
Total Volume and Open Interest 376,548 334,592 +812
S&P Midcap 400(CME) e-Mini
Sep15 150918 1428.10 1428.10 1419.15 1419.15 -16.65 14,546 8,836 -7,869
Dec15 150921 1407.90 1429.30 1402.40 1416.80 +7.80 20,147 79,324 +76
Mar16 150921 1417.80 1418.80 1409.80 1417.80 +7.80      
Total Volume and Open Interest 21,434 87,262 -827
Volatility Index(CBOE)
Sep15 150916 22.45 23.00 22.24 22.40 -0.18 67,304 56,286 -11,494
Oct15 150921 21.60 22.06 19.65 19.68 -1.85 174,730 0 -188,306
Nov15 150921 21.00 21.43 19.75 19.83 -1.15 70,631 0 -33,008
Dec15 150921 20.75 21.16 19.85 19.88 -0.92 29,589 0 -34,801
Total Volume and Open Interest 308,002 335,972 +11,043
Russell 2000(ICE)
Dec15 150921 1161.00 1173.70 1151.00 1159.70 -2.40 153,434 362,604 +8,367
Mar16 150921 1156.10 1156.10 1156.10 1156.10 -2.40 0 1 +0
Jun16 150921 1152.80 1152.80 1152.80 1152.80 -2.40      
Total Volume and Open Interest 191,163 401,682 -5,814
Nikkei 225(CME)
Dec15 150921 17880 18115 17755 18060 +215 13,996 48,226 +701
Mar16 150921 18125 18125 18125 18125 +215 5 7 +5
Total Volume and Open Interest 14,001 48,234 +706
Nikkei 225(SGX)
Dec15 150921 17960 18035 17655 17770 -230 68,742 204,857 -1,141
Mar16 150921 17750 17750 17750 17750 -230 31 487 -14
Jun16 150921 17625 17625 17625 17625 -230 0 203 +0
Total Volume and Open Interest 68,972 216,836 -1,171
CAC 40(EURONEXT)
Oct15 150921 4524.5 4596.0 4507.0 4574.5 +50.5 48,938 199,085 +7,181
Nov15 150921 4510.0 4590.0 4510.0 4572.5 +50.5 41 61 -40
Dec15 150921 4517.0 4587.5 4511.0 4567.5 +50.5 2,033 13,161 +721
Total Volume and Open Interest 145,132 278,269 -73,676
Hang Seng Index(HKFE)
Sep15 150921 22030 22059 21456 21681 -403 91,029 90,209 -1,486
Oct15 150921 22000 22002 21439 21658 -403 1,367 4,304 +491
Total Volume and Open Interest 93,415 102,489 -636
DAX(EUREX)
Sep15 150918 10200.5 10220.0 9948.5 9948.5 -296.0 123,415 49,189 -27,779
Dec15 150921 9885.0 10000.5 9782.0 9969.5 +60.5 47,748 125,088 +8,898
Mar16 150921 9905.0 9985.0 9795.0 9982.5 +59.5 359 618 +190
Total Volume and Open Interest 144,837 158,037 -7,770
FT-SE 100(EURONEXT)
Dec15 150921 6043.50 6136.00 6035.50 6086.00 +19.50 107,315 546,255 +11,859
Mar16 150921 6052.00 6052.00 6001.00 6038.00 +21.50 0 9 +0
Jun16 150921 5988.00 5988.00 5988.00 5988.00 +21.50 0 1,756 +0
Total Volume and Open Interest 258,511 595,443 -37,303
SPI 200(SFE)
Dec15 150921 5146.0 5150.0 5005.0 5060.0 -88.0 31,513 226,358 -5,463
Mar16 150921 5005.0 5005.0 5005.0 5005.0 -88.0 21 3,069 +21
Jun16 150921 4995.0 4995.0 4995.0 4995.0 -88.0 0 1,060 +0
Total Volume and Open Interest 42,772 282,869 -45,641
FTSE MIB(ISE)
Dec15 150921 21420.00 21780.00 21420.00 21703.00 +231.00 20,414 55,857 +589
Mar16 150921 21590.00 21708.00 21540.00 21708.00 +224.00 5 5 +4
Jun16 150921 21289.00 21289.00 21289.00 21289.00 +224.00      
Total Volume and Open Interest 55,654 63,828 -12,888
KOSPI 200(KFE)
Dec15 150921 240.85 241.25 236.10 237.10 -4.20 137,666 126,269 -404
Mar16 150921 238.90 238.95 234.00 235.10 -4.00 325 2,421 +28
Jun16 150921 236.00 237.35 235.25 235.30 -4.85 4 336 +1
Total Volume and Open Interest 137,996 130,277 -363
GSCI(CME)
Oct15 150921 364.10 364.10 364.10 364.10 +6.50 110 13,872 -95
Nov15 150921 367.10 367.10 367.10 367.10 +6.50      
Dec15 150921 371.80 371.80 371.80 371.80 +6.50      
Total Volume and Open Interest 110 13,872 -95
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!!!