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 September 24, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov15 150924 863.00 869.25 858.00 868.00 +4.25 118,016 383,932 +564
Jan16 150924 867.75 873.50 862.25 872.50 +4.25 41,336 88,058 +3,212
Mar16 150924 872.50 877.75 866.75 876.75 +4.25 23,064 90,042 -906
May16 150924 875.00 880.50 870.00 879.50 +4.00 9,574 55,471 +2,032
Jul16 150924 878.75 885.25 875.00 884.25 +4.50 8,190 43,515 +426
Aug16 150924 880.00 884.50 874.50 883.75 +4.75 551 3,204 +192
Sep16 150924 877.00 877.00 877.00 877.00 +4.75 169 693 +1
Nov16 150924 870.00 876.50 866.00 875.50 +5.50 3,292 22,216 +560
Jan17 150924 874.00 881.25 874.00 881.25 +5.25 30 253 +8
Mar17 150924 883.00 886.00 883.00 886.00 +5.25 17 174 +3
May17 150924 889.75 889.75 889.75 889.75 +5.50 68 157 +50
Jul17 150924 895.00 895.00 895.00 895.00 +5.50 140 288 +42
Aug17 150924 892.25 892.25 892.25 892.25 +5.00 0 32 +0
Sep17 150924 888.25 888.25 888.25 888.25 +5.00 0 20 +0
Total Volume and Open Interest 204,542 688,550 +6,235
Soybean Meal(CBOT)
Oct15 150924 303.50 304.30 300.80 302.40 -0.70 19,783 38,030 -2,191
Dec15 150924 302.40 303.30 299.80 301.90 -0.10 55,017 170,779 -2,360
Jan16 150924 301.10 302.40 299.20 300.90 +0.20 9,031 35,667 +73
Mar16 150924 300.10 301.30 298.40 299.40 -0.60 6,969 41,588 +923
May16 150924 298.20 299.40 296.50 297.30 -0.80 4,864 34,137 +554
Jul16 150924 298.20 300.40 297.00 297.80 -0.60 4,236 26,486 +347
Aug16 150924 298.30 299.70 297.00 297.60 -0.60 1,123 6,911 +287
Sep16 150924 298.10 299.50 296.90 297.40 -0.40 720 7,156 +133
Oct16 150924 295.90 297.40 294.70 295.20 -0.20 435 5,408 -65
Dec16 150924 296.80 297.70 294.20 295.10 -0.10 885 12,644 +239
Total Volume and Open Interest 103,236 380,849 -1,997
Soybean Oil(CBOT)
Oct15 150924 26.30 27.00 26.23 26.98 +0.65 14,483 28,384 -2,927
Dec15 150924 26.45 27.20 26.44 27.18 +0.64 42,635 210,620 +899
Jan16 150924 26.80 27.51 26.75 27.49 +0.63 9,272 44,044 +1,391
Mar16 150924 27.07 27.74 26.99 27.73 +0.62 5,032 48,294 +1,431
May16 150924 27.26 27.90 27.16 27.88 +0.60 2,601 34,972 +640
Jul16 150924 27.43 28.08 27.35 28.07 +0.60 2,848 27,639 +1,024
Aug16 150924 27.51 28.13 27.51 28.13 +0.57 62 6,329 +34
Sep16 150924 27.72 28.20 27.62 28.20 +0.57 70 4,659 +26
Oct16 150924 27.66 28.25 27.56 28.25 +0.58 55 4,405 +31
Dec16 150924 27.87 28.41 27.80 28.39 +0.58 578 13,125 +197
Total Volume and Open Interest 77,760 424,914 +2,813
Canola(WCE)
Nov15 150924 465.5 473.2 465.5 471.7 +5.4 9,465 108,167 +241
Jan16 150924 471.2 477.9 471.2 476.7 +5.5 2,055 34,001 +921
Mar16 150924 473.2 478.9 473.2 478.4 +5.4 520 12,326 -122
May16 150924 477.2 478.5 473.5 478.2 +5.4 85 4,488 -33
Jul16 150924 476.7 477.4 472.6 477.0 +5.0 274 11,266 +45
Total Volume and Open Interest 12,602 172,874 +1,050
Corn(CBOT)
Dec15 150924 382.75 384.00 379.25 381.50 -1.75 125,418 742,718 +920
Mar16 150924 394.50 395.25 390.75 392.75 -2.00 30,523 235,277 +6,342
May16 150924 402.00 402.75 398.25 400.00 -2.00 5,331 87,760 +974
Jul16 150924 407.00 408.00 403.75 405.50 -2.25 7,410 87,475 +832
Sep16 150924 399.50 401.25 397.25 398.50 -2.25 1,962 34,634 +667
Dec16 150924 407.00 407.25 403.50 404.50 -2.75 7,563 73,278 -95
Mar17 150924 415.50 415.50 413.75 414.50 -2.75 9 2,965 +0
May17 150924 420.25 420.50 420.00 420.50 -2.75 2 1,114 +0
Jul17 150924 423.50 423.75 423.00 423.75 -3.25 5 1,205 +0
Sep17 150924 412.75 412.75 411.50 412.25 -2.00 0 522 +0
Total Volume and Open Interest 178,239 1,269,119 +9,650
Wheat(CBOT)
Dec15 150924 507.00 509.00 496.75 497.25 -10.25 51,729 228,567 -4,187
Mar16 150924 515.00 515.75 503.50 504.25 -10.75 18,724 82,845 -460
May16 150924 518.50 519.50 508.50 508.75 -10.75 3,100 22,048 -206
Jul16 150924 521.75 523.00 511.75 512.00 -10.75 1,519 32,851 +101
Sep16 150924 529.75 530.75 520.25 520.25 -10.50 183 3,508 +11
Dec16 150924 543.75 544.50 534.25 534.25 -10.25 453 4,663 -25
Total Volume and Open Interest 75,709 375,578 -4,766
Wheat(KCBT)
Dec15 150924 501.00 503.00 489.25 490.00 -11.75 9,423 121,136 +344
Mar16 150924 514.75 517.25 504.00 504.50 -11.50 1,397 32,276 +198
May16 150924 525.25 526.75 514.00 514.50 -11.25 663 10,046 +36
Jul16 150924 533.00 536.00 523.25 523.50 -11.50 1,286 17,990 +338
Sep16 150924 544.50 548.00 536.75 537.00 -12.00 349 3,091 +109
Dec16 150924 564.25 566.00 553.50 553.50 -12.00 509 3,385 +151
Total Volume and Open Interest 13,632 188,020 +1,172
Wheat(MGE)
Dec15 150924 526.00 527.50 513.50 514.00 -13.25 3,490 31,480 +47
Mar16 150924 540.00 541.00 527.50 527.75 -13.00 1,176 14,420 -132
May16 150924 549.75 549.75 537.75 538.00 -12.50 237 6,401 +121
Jul16 150924 558.75 559.00 548.00 548.00 -12.25 475 3,959 -20
Sep16 150924 566.75 569.25 559.00 559.00 -11.50 225 3,001 +94
Total Volume and Open Interest 5,956 60,226 +170
Oats(CBOT)
Dec15 150924 229.75 230.75 226.00 226.25 -3.75 181 7,124 +29
Mar16 150924 233.75 234.50 230.25 230.25 -3.50 21 1,776 +1
May16 150924 234.50 234.50 234.50 234.50 -3.00 0 95 +0
Jul16 150924 235.25 235.25 235.25 235.25 -3.00      
Total Volume and Open Interest 202 8,995 +30
Rough Rice(CBOT)
Nov15 150924 12.88 13.04 12.88 13.02 +0.11 311 8,093 +133
Jan16 150924 13.16 13.32 13.16 13.30 +0.11 93 2,643 +53
Mar16 150924 13.40 13.52 13.40 13.52 +0.11 12 136 +5
May16 150924 13.70 13.70 13.70 13.70 +0.11 2 31 +2
Total Volume and Open Interest 418 10,960 +193
Live Cattle(CME)
Oct15 150924 131.400 134.250 128.735 130.700 -2.535 11,546 45,688 -1,843
Dec15 150924 134.235 137.450 131.700 134.000 -1.750 22,980 124,253 +1,965
Feb16 150924 134.575 138.000 132.450 134.500 -1.850 6,196 44,868 +179
Apr16 150924 132.185 136.535 131.285 133.050 -2.100 3,068 32,901 +69
Jun16 150924 126.000 128.400 123.200 125.050 -1.485 1,014 13,215 +58
Aug16 150924 123.180 125.730 121.180 122.730 -1.750 290 2,555 +118
Total Volume and Open Interest 45,493 267,058 +719
Feeder Cattle(CME)
Sep15 150924 195.000 195.035 194.150 194.235 -0.715 1,031 1,978 -223
Oct15 150924 181.000 184.650 177.100 180.100 -2.280 3,820 12,927 +308
Nov15 150924 177.935 181.850 174.050 177.100 -2.280 2,186 11,206 +206
Jan16 150924 172.300 175.935 168.650 171.650 -1.885 816 5,828 +2
Mar16 150924 170.080 173.435 166.785 169.500 -1.950 584 4,032 +95
Apr16 150924 170.985 173.500 167.285 170.130 -1.855 320 637 -4
May16 150924 170.500 172.950 166.935 169.685 -2.000 254 1,117 +62
Total Volume and Open Interest 9,061 38,008 +460
Lean Hogs(CME)
Oct15 150924 70.550 71.750 70.050 71.650 +1.100 9,613 32,659 -3,850
Dec15 150924 64.150 65.900 63.600 65.830 +1.605 12,196 83,284 +1,054
Feb16 150924 68.730 69.730 68.050 69.680 +0.950 4,283 34,376 +772
Apr16 150924 72.250 72.750 71.535 72.700 +0.450 2,325 25,751 +140
May16 150924 76.800 77.330 76.680 77.330 +0.250 27 460 -5
Jun16 150924 80.080 80.500 79.635 80.450 +0.050 970 11,794 +307
Jul16 150924 79.330 79.635 79.050 79.580 -0.100 97 1,973 +44
Aug16 150924 78.600 78.900 78.500 78.730 -0.250 73 2,140 +42
Total Volume and Open Interest 29,591 195,340 -1,495
Class III Milk(CME)
Sep15 150924 15.80 15.82 15.80 15.81 -0.02 165 4,504 +39
Oct15 150924 15.36 15.74 15.32 15.57 +0.20 323 4,524 +130
Nov15 150924 15.61 15.94 15.57 15.78 +0.14 201 4,140 +29
Dec15 150924 15.59 15.99 15.59 15.82 +0.16 140 3,886 +62
Jan16 150924 15.65 15.77 15.65 15.70 +0.06 124 1,488 +18
Feb16 150924 15.74 15.78 15.72 15.72 -0.02 94 1,373 +12
Mar16 150924 15.85 15.96 15.85 15.92 unch 132 1,322 +33
Apr16 150924 15.90 15.91 15.90 15.91 +0.06 65 994 +17
May16 150924 15.93 15.99 15.93 15.97 +0.04 30 989 +12
Jun16 150924 16.17 16.19 16.17 16.17 unch 56 808 +24
Jul16 150924 16.37 16.37 16.37 16.37 unch 21 655 +15
Aug16 150924 16.43 16.43 16.43 16.43 unch 9 594 +5
Sep16 150924 16.36 16.36 16.36 16.36 unch 11 576 +10
Total Volume and Open Interest 1,393 27,318 +428
Cocoa(ICE)
Dec15 150924 3314 3314 3271 3293 -22 15,685 95,833 +459
Mar16 150924 3309 3310 3271 3292 -18 7,287 57,773 -131
May16 150924 3291 3300 3265 3286 -13 1,679 20,515 +158
Jul16 150924 3277 3284 3254 3273 -12 1,430 13,086 +679
Sep16 150924 3266 3266 3242 3257 -11 456 8,376 +25
Dec16 150924 3242 3242 3215 3232 -12 51 5,343 +25
Mar17 150924 3218 3218 3195 3211 -10 567 11,255 +358
Total Volume and Open Interest 27,352 213,628 +1,723
Coffee "C"(ICE)
Dec15 150924 115.75 119.45 114.55 118.30 +2.10 12,575 109,641 +747
Mar16 150924 119.00 122.65 117.80 121.50 +2.05 4,373 38,858 +809
May16 150924 121.40 124.70 120.00 123.65 +2.00 2,624 19,513 +340
Jul16 150924 123.40 126.30 122.00 125.45 +1.90 1,114 8,405 +238
Sep16 150924 125.00 127.60 123.90 127.15 +1.75 720 5,601 +217
Dec16 150924 127.40 130.00 126.75 129.85 +1.65 760 8,735 +162
Total Volume and Open Interest 22,663 193,509 +2,797
Orange Juice(ICE)
Nov15 150924 111.05 112.00 105.95 110.25 -0.65 1,120 9,732 +22
Jan16 150924 112.25 113.15 107.45 111.25 -1.00 403 2,386 +270
Mar16 150924 114.30 114.80 109.45 113.10 -0.95 35 700 +22
May16 150924 116.25 116.25 111.40 115.10 -0.90 10 136 +10
Jul16 150924 116.50 118.75 116.40 118.75 -0.75      
Sep16 150924 118.00 121.45 118.00 121.45 -0.45      
Total Volume and Open Interest 1,568 12,954 +324
Sugar #11(ICE)
Oct15 150924 10.95 11.20 10.86 11.19 +0.24 45,291 89,832 -9,494
Mar16 150924 11.60 11.88 11.50 11.86 +0.31 56,435 419,553 +6,406
May16 150924 11.50 11.80 11.44 11.78 +0.29 18,661 97,175 +2,307
Jul16 150924 11.44 11.73 11.37 11.70 +0.27 9,744 65,028 +873
Oct16 150924 11.69 11.90 11.54 11.87 +0.26 2,994 58,017 -134
Mar17 150924 12.14 12.39 12.05 12.36 +0.25 879 24,734 +239
May17 150924 12.19 12.41 12.05 12.38 +0.21 210 4,091 +18
Jul17 150924 12.22 12.43 12.07 12.40 +0.20 273 4,872 -31
Total Volume and Open Interest 134,673 770,935 +269
London Cocoa(LCE)
Dec15 150924 2253 2254 2227 2238 -15 8,037 98,806 +794
Mar16 150924 2230 2230 2209 2217 -13 4,298 76,636 +508
May16 150924 2225 2225 2205 2213 -12 2,384 23,101 -47
Jul16 150924 2214 2218 2203 2208 -12 1,948 32,894 +519
Sep16 150924 2204 2206 2196 2200 -12 879 27,743 +76
Dec16 150924 2175 2177 2163 2167 -12 484 5,179 +144
Mar17 150924 2145 2148 2137 2142 -12 1,047 21,404 +413
Total Volume and Open Interest 19,085 286,169 +2,414
London Sugar(LCE)
Dec15 150924 342.90 349.50 340.60 348.90 +7.40 2,997 35,022 -490
Mar16 150924 338.80 345.50 337.10 344.90 +6.90 1,704 26,036 +325
May16 150924 338.90 345.60 337.00 345.00 +7.20 255 10,672 -9
Aug16 150924 339.20 345.60 337.30 344.70 +6.50 64 3,914 +6
Oct16 150924 340.20 345.40 338.20 344.60 +5.60 57 2,038 -14
Total Volume and Open Interest 5,243 78,964 -81
Cotton(ICE)
Oct15 150924 59.04 59.04 59.04 59.04 +0.34 66 55 -27
Dec15 150924 59.88 60.80 59.70 60.31 +0.34 16,905 120,921 +991
Mar16 150924 59.58 60.49 59.45 60.12 +0.49 3,694 45,459 -30
May16 150924 60.14 60.82 60.00 60.56 +0.42 397 4,854 +156
Jul16 150924 60.64 61.20 60.46 60.96 +0.32 251 5,719 +138
Oct16 150924 59.50 59.50 59.50 59.50 +0.36 0 4 +0
Total Volume and Open Interest 21,525 182,136 +1,361
Lumber(CME)
Nov15 150924 217.0 220.0 215.6 216.9 -0.4 482 4,588 -52
Jan16 150924 221.7 223.7 219.5 220.0 -1.5 63 922 +27
Mar16 150924 232.3 232.3 229.2 229.3 -1.2 4 97 +0
May16 150924 240.0 240.0 239.7 239.7 -1.1 0 11 +0
Total Volume and Open Interest 549 5,618 -25
Crude Oil(NYM)
Nov15 150924 44.62 45.18 43.71 44.91 +0.43 345,875 456,794 -1,791
Dec15 150924 45.23 45.74 44.31 45.48 +0.38 98,544 265,237 -1,551
Jan16 150924 45.99 46.44 45.06 46.18 +0.36 32,352 112,847 +1,248
Feb16 150924 46.78 47.10 45.79 46.89 +0.35 19,480 74,747 +184
Mar16 150924 47.38 47.81 46.50 47.58 +0.37 25,940 96,473 +4,827
Apr16 150924 47.97 48.33 47.30 48.17 +0.41 7,300 32,232 +811
May16 150924 48.44 48.65 47.68 48.65 +0.45 3,883 24,319 +459
Jun16 150924 48.63 49.23 48.01 49.04 +0.48 16,480 109,488 -699
Jul16 150924 48.65 49.40 48.55 49.34 +0.49 1,414 25,323 +158
Aug16 150924 48.88 49.65 48.88 49.65 +0.50 719 20,981 +207
Sep16 150924 49.36 50.04 49.22 50.00 +0.51 2,041 43,574 -48
Oct16 150924 50.36 50.36 49.69 50.36 +0.52 343 19,569 +36
Nov16 150924 50.76 50.76 50.22 50.76 +0.53 444 19,190 +31
Dec16 150924 50.85 51.32 50.24 51.17 +0.54 13,551 139,944 -5
Jan17 150924 51.47 51.47 51.47 51.47 +0.55 208 16,549 +54
Feb17 150924 51.78 51.78 51.78 51.78 +0.55 63 8,608 +3
Total Volume and Open Interest 572,654 1,605,031 -13,364
e-miNY Crude Oil(NYM)
Nov15 150924 44.675 45.200 43.700 44.900 +0.425 8,657 2,719 +126
Dec15 150924 45.300 45.725 44.325 45.475 +0.375 790 1,735 +48
Jan16 150924 46.225 46.375 45.075 46.175 +0.350 6 64 -1
Feb16 150924 46.450 47.000 46.150 46.900 +0.350 5 48 -3
Mar16 150924 47.575 47.575 47.575 47.575 +0.375 2 66 -2
Apr16 150924 48.175 48.175 47.650 48.175 +0.425 0 11 +0
May16 150924 48.650 48.650 48.650 48.650 +0.450 0 3 +0
Jun16 150924 49.050 49.050 48.050 49.050 +0.500 5 9 -2
Jul16 150924 49.350 49.350 49.350 49.350 +0.500 0 4 +0
Aug16 150924 49.650 49.650 49.650 49.650 +0.500 0 2 +0
Total Volume and Open Interest 9,465 4,757 +166
NY Harbor ULSD(NYM)
Oct15 150924 151.56 153.02 150.14 152.37 +1.81 36,778 29,528 -6,800
Nov15 150924 153.77 155.09 152.20 154.40 +1.61 66,761 81,100 -241
Dec15 150924 155.06 156.86 154.04 156.19 +1.44 42,293 64,895 +3,647
Jan16 150924 157.64 158.74 155.97 158.07 +1.45 20,371 36,851 +926
Feb16 150924 159.02 160.03 157.19 159.37 +1.47 9,014 36,341 +429
Mar16 150924 159.15 160.14 157.31 159.58 +1.50 8,147 35,449 +849
Apr16 150924 157.21 159.65 157.21 159.12 +1.53 3,210 24,920 -381
May16 150924 159.50 160.15 157.72 159.71 +1.57 1,253 10,103 -54
Jun16 150924 160.11 161.11 158.47 160.63 +1.56 4,209 23,633 -783
Jul16 150924 160.47 161.91 160.47 161.91 +1.53 1,264 5,925 +414
Aug16 150924 161.86 163.20 161.86 163.20 +1.46 1,084 4,280 +212
Sep16 150924 163.39 164.68 163.39 164.68 +1.38 816 4,743 +113
Oct16 150924 165.74 166.38 165.74 166.38 +1.34 411 3,554 +136
Nov16 150924 167.95 167.95 167.95 167.95 +1.30 280 2,653 -49
Total Volume and Open Interest 197,520 389,170 -1,239
RBOB Gasoline(NYM)
Oct15 150924 139.08 139.64 135.16 136.52 -1.64 27,378 40,791 -3,495
Nov15 150924 137.40 138.14 133.83 135.13 -1.36 47,742 126,564 +6,156
Dec15 150924 134.57 135.38 131.55 132.84 -0.93 24,049 66,788 +3,157
Jan16 150924 134.79 135.01 131.71 133.02 -0.73 9,887 35,357 -412
Feb16 150924 136.48 136.50 133.39 134.79 -0.53 6,381 17,160 -1,084
Mar16 150924 138.81 139.15 136.23 137.74 -0.23 5,571 19,180 +271
Apr16 150924 158.07 159.52 157.70 158.98 +0.09 3,580 13,507 +50
May16 150924 159.73 161.30 158.98 160.35 +0.20 1,932 12,976 +1
Jun16 150924 160.64 161.43 158.59 160.26 +0.30 4,451 15,910 +705
Jul16 150924 158.61 159.35 157.99 159.34 +0.37 1,196 6,113 -116
Total Volume and Open Interest 136,297 386,762 +5,523
e-miNY RBOB Gasoline(NYM)
Oct15 150924 136.52 136.52 136.50 136.52 -1.64 0 1 +0
Nov15 150924 135.13 135.13 135.13 135.13 -1.36      
Dec15 150924 132.84 132.84 132.84 132.84 -0.93      
Jan16 150924 133.02 133.02 133.02 133.02 -0.73      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Oct15 150924 2.568 2.594 2.521 2.591 +0.022 99,088 53,197 -28,318
Nov15 150924 2.638 2.678 2.592 2.674 +0.036 83,042 278,225 +5,772
Dec15 150924 2.795 2.843 2.751 2.841 +0.048 20,837 103,680 +2,436
Jan16 150924 2.907 2.961 2.870 2.958 +0.051 16,786 121,765 -911
Feb16 150924 2.916 2.967 2.879 2.965 +0.053 5,813 32,275 +733
Mar16 150924 2.886 2.936 2.853 2.935 +0.053 6,934 71,344 +664
Apr16 150924 2.761 2.803 2.730 2.802 +0.043 6,521 60,341 +410
May16 150924 2.757 2.804 2.732 2.802 +0.041 1,143 22,360 -179
Jun16 150924 2.794 2.832 2.762 2.832 +0.040 759 20,091 +281
Jul16 150924 2.831 2.865 2.796 2.865 +0.038 925 16,773 -62
Aug16 150924 2.845 2.879 2.808 2.878 +0.038 924 19,129 -55
Sep16 150924 2.838 2.874 2.807 2.873 +0.037 907 12,161 +81
Oct16 150924 2.859 2.900 2.832 2.899 +0.036 1,868 20,974 +341
Nov16 150924 2.944 2.985 2.926 2.985 +0.040 611 6,766 +159
Dec16 150924 3.104 3.145 3.082 3.145 +0.041 653 10,327 +124
Jan17 150924 3.207 3.250 3.194 3.250 +0.041 398 10,790 -113
Total Volume and Open Interest 247,880 905,773 -18,324
Brent Crude Oil(ICE)
Nov15 150924 47.88 48.47 47.40 48.17 +0.42 185,413 275,068 -2,493
Dec15 150924 48.58 49.13 48.10 48.86 +0.38 114,219 362,227 -2,553
Jan16 150924 49.38 49.82 48.84 49.59 +0.34 40,100 195,478 -731
Feb16 150924 50.15 50.55 49.60 50.32 +0.31 16,104 122,318 +2,224
Mar16 150924 50.80 51.20 50.25 50.98 +0.32 18,176 177,450 +905
Apr16 150924 51.48 51.88 50.98 51.69 +0.35 9,790 102,876 +4,229
May16 150924 52.17 52.47 51.59 52.30 +0.38 4,410 51,892 -187
Jun16 150924 52.60 53.00 52.09 52.84 +0.38 24,767 131,024 -2,746
Jul16 150924 53.13 53.43 52.65 53.32 +0.38 2,290 37,608 +369
Aug16 150924 53.76 53.76 53.76 53.76 +0.37 1,190 30,095 +79
Sep16 150924 53.61 54.18 53.15 54.18 +0.36 3,602 43,745 +208
Oct16 150924 54.16 54.60 54.16 54.60 +0.35 844 20,833 +316
Nov16 150924 55.01 55.01 55.01 55.01 +0.33 682 20,464 +227
Dec16 150924 55.25 55.59 54.83 55.42 +0.32 22,449 146,694 -156
Total Volume and Open Interest 453,310 1,981,758 +1,221
Gas Oil(ICE)
Oct15 150924 463.25 468.75 460.00 465.25 -8.00 59,052 130,755 -10,101
Nov15 150924 467.00 471.75 463.00 468.00 -8.75 70,533 157,925 -2,955
Dec15 150924 468.00 473.75 465.25 470.00 -9.00 44,365 115,212 +907
Jan16 150924 474.00 477.75 469.25 474.00 -9.25 14,722 47,527 -443
Feb16 150924 479.50 481.50 473.75 478.00 -9.25 10,299 34,698 -234
Mar16 150924 481.50 484.75 477.00 481.50 -9.00 7,722 27,766 +122
Apr16 150924 484.25 487.75 480.00 484.25 -9.00 5,941 25,137 +550
May16 150924 489.00 491.25 483.50 487.75 -8.75 2,478 17,199 -15
Jun16 150924 490.50 494.00 486.25 490.75 -8.50 9,209 54,263 +806
Jul16 150924 496.50 496.50 491.25 495.50 -8.25 1,116 13,014 +141
Total Volume and Open Interest 234,609 769,680 -9,626
Ethanol(CBOT)
Oct15 150924 1.506 1.541 1.491 1.500 -0.035 240 607 +43
Nov15 150924 1.509 1.509 1.460 1.467 -0.037 160 1,261 +84
Dec15 150924 1.463 1.463 1.446 1.450 -0.032 72 1,156 +30
Jan16 150924 1.440 1.440 1.427 1.433 -0.030 20 628 -1
Feb16 150924 1.438 1.438 1.438 1.438 -0.029 0 251 +0
Mar16 150924 1.445 1.445 1.445 1.445 -0.029 0 526 +0
Apr16 150924 1.460 1.460 1.460 1.460 -0.029 3 399 -3
May16 150924 1.473 1.473 1.473 1.473 -0.029 3 48 +0
Total Volume and Open Interest 498 5,045 +153
WTI Crude Oil(ICE)
Nov15 150924 44.80 45.17 43.70 44.91 +0.43 46,464 81,949 -732
Dec15 150924 45.43 45.73 44.33 45.48 +0.38 43,287 99,543 -5,670
Jan16 150924 46.15 46.40 45.09 46.18 +0.36 14,155 27,583 +729
Feb16 150924 47.02 47.02 45.89 46.89 +0.35 6,738 9,022 -334
Mar16 150924 47.54 47.58 46.59 47.58 +0.37 5,273 18,532 +257
Apr16 150924 47.94 48.27 47.94 48.17 +0.41 1,274 4,538 -33
May16 150924 47.98 48.74 47.98 48.65 +0.45 783 5,200 -65
Jun16 150924 48.31 49.12 48.31 49.04 +0.48 2,759 31,648 -349
Jul16 150924 48.40 49.34 48.40 49.34 +0.49 167 1,866 -17
Aug16 150924 49.65 49.65 49.65 49.65 +0.50 61 3,815 +22
Sep16 150924 50.00 50.00 50.00 50.00 +0.51 108 4,994 +31
Oct16 150924 50.36 50.36 50.36 50.36 +0.52 2 1,838 -2
Nov16 150924 50.76 50.76 50.76 50.76 +0.53 16 1,785 -9
Dec16 150924 50.87 51.24 50.25 51.17 +0.54 3,754 50,161 +314
Jan17 150924 51.47 51.47 51.47 51.47 +0.55 53 1,890 +27
Feb17 150924 51.78 51.78 51.78 51.78 +0.55 12 1,103 +10
Total Volume and Open Interest 125,843 389,257 -5,576
US Dollar Index(ICE)
Dec15 150924 96.360 96.465 95.575 96.150 -0.055 30,284 67,345 -1,280
Mar16 150924 96.445 96.490 95.770 96.338 -0.057 83 827 +13
Jun16 150924 95.780 96.490 95.780 96.490 -0.055 1 158 -4
Total Volume and Open Interest 30,370 68,333 -1,270
Australian Dollar(CME)
Dec15 150924 69.74 70.13 69.09 70.05 +0.35 64,927 147,140 -1,685
Mar16 150924 69.57 69.81 68.82 69.74 +0.36 16 126 +4
Jun16 150924 69.00 69.47 68.84 69.47 +0.36 0 7 +0
Total Volume and Open Interest 64,943 147,279 -1,681
British Pound(CME)
Dec15 150924 152.42 152.83 151.94 152.28 -0.26 85,532 146,041 -5,371
Mar16 150924 152.34 152.75 151.92 152.23 -0.26 13 278 +5
Jun16 150924 152.20 152.52 152.05 152.20 -0.25 0 238 +0
Total Volume and Open Interest 85,545 146,573 -5,366
Canadian Dollar(CME)
Dec15 150924 75.01 75.12 74.50 75.04 +0.08 45,323 133,719 +3,117
Mar16 150924 74.98 75.07 74.49 75.02 +0.08 104 2,187 -29
Jun16 150924 74.91 75.07 74.58 75.00 +0.09 20 220 +7
Sep16 150924 75.00 75.00 74.59 75.00 +0.08 0 49 +0
Total Volume and Open Interest 45,448 136,213 +3,095
Japanese Yen(CME)
Dec15 150924 83.31 84.01 83.19 83.43 +0.04 122,009 176,766 -3,330
Mar16 150924 83.68 84.20 83.40 83.63 +0.05 25 527 +6
Jun16 150924 83.83 84.30 83.74 83.83 +0.05 4 65 +2
Total Volume and Open Interest 122,038 177,439 -3,322
Swiss Franc(CME)
Dec15 150924 102.44 103.73 102.27 102.70 +0.09 11,707 36,925 +139
Mar16 150924 104.10 104.10 102.68 103.10 +0.11 0 49 +0
Jun16 150924 103.52 104.33 103.52 103.52 +0.09 0 4 +0
Total Volume and Open Interest 11,707 36,981 +139
EuroFX(CME)
Dec15 150924 112.01 113.11 111.79 112.34 +0.12 198,403 312,736 +2,614
Mar16 150924 112.20 113.32 112.03 112.56 +0.12 228 1,694 -4
Jun16 150924 112.35 113.56 112.29 112.81 +0.11 3 805 +1
Total Volume and Open Interest 198,670 315,450 +2,645
Mexican Peso(CME)
Oct15 150924 591.13 591.13 591.13 591.13 +8.38      
Nov15 150924 589.75 589.75 589.75 589.75 +8.25      
Total Volume and Open Interest 56,874 126,544 -8,442
Brazilian Real(CME)
Oct15 150924 241.75 248.45 234.55 244.90 +3.85 510 11,856 +3
Nov15 150924 235.00 243.00 232.00 242.50 +3.80 14 133 +5
Dec15 150924 238.00 241.20 230.40 239.90 +3.70 1,135 9,410 -858
Jan16 150924 238.40 238.40 238.40 238.40 +4.40      
Total Volume and Open Interest 1,659 21,809 -850
30-Year T-Bonds(CBOT)
Dec15 150924 155~160 157~160 155~130 156~220 +1~020 222,615 493,690 -4,784
Mar16 150924 155~200 155~200 155~100 155~100 +1~020 1 2 +1
Jun16 150924 155~100 155~100 155~100 155~100 +1~020      
Total Volume and Open Interest 222,616 493,692 -4,783
10-Year T-Notes(CBOT)
Dec15 150924 127~290 128~150 127~260 128~040 +0~050 947,065 2,628,550 +2,935
Mar16 150924 127~220 127~260 127~220 127~220 +0~050 1 1 +1
Jun16 150924 126~230 126~230 126~230 126~230 +0~050      
Total Volume and Open Interest 947,066 2,628,551 +2,936
5-Year T-Notes(CBOT)
Sep15 150924 120~120 120~236 120~116 120~174 +0~024 3,170 67,617 +1,460
Dec15 150924 120~020 120~132 120~002 120~066 +0~030 498,244 2,318,177 +38,482
Mar16 150924 119~172 119~172 119~172 119~172 +0~030      
Total Volume and Open Interest 501,414 2,385,794 +39,942
2 Year T-Notes(CBOT)
Sep15 150924 109~194 109~216 109~192 109~204 +0~010 2,160 15,691 -264
Dec15 150924 109~134 109~170 109~130 109~154 +0~014 206,952 1,094,076 -951
Mar16 150924 109~084 109~084 109~084 109~084 +0~014      
Total Volume and Open Interest 209,112 1,109,767 -1,215
Eurodollars(CME)
Dec15 150924 99.585 99.600 99.580 99.590 +0.005 296,983 1,266,813 -22,685
Mar16 150924 99.460 99.485 99.450 99.475 +0.015 227,984 1,250,229 +579
Jun16 150924 99.320 99.355 99.305 99.340 +0.020 207,077 1,210,066 +2,124
Sep16 150924 99.155 99.205 99.140 99.180 +0.025 134,915 957,383 +17
Dec16 150924 98.985 99.045 98.970 99.015 +0.025 222,826 1,304,510 +14,835
Mar17 150924 98.845 98.910 98.830 98.875 +0.025 138,773 725,467 -6,234
Jun17 150924 98.695 98.770 98.685 98.735 +0.030 137,963 735,747 -4,364
Sep17 150924 98.565 98.640 98.555 98.600 +0.025 125,791 571,641 -2,904
Dec17 150924 98.435 98.510 98.420 98.465 +0.025 118,351 643,284 -6,054
Mar18 150924 98.320 98.395 98.305 98.350 +0.025 83,820 406,070 -104
Jun18 150924 98.205 98.280 98.195 98.235 +0.025 81,855 435,034 -2,406
Sep18 150924 98.090 98.175 98.090 98.130 +0.025 71,446 251,849 +949
Dec18 150924 97.995 98.070 97.980 98.020 +0.020 48,652 288,312 -8,897
Mar19 150924 97.895 97.975 97.890 97.925 +0.020 37,903 164,455 -1,627
Jun19 150924 97.810 97.880 97.795 97.830 +0.020 32,302 164,932 +359
Sep19 150924 97.715 97.785 97.700 97.740 +0.025 32,473 127,774 -337
Dec19 150924 97.620 97.690 97.605 97.645 +0.025 20,668 111,821 +30
Mar20 150924 97.535 97.600 97.515 97.555 +0.025 18,341 77,551 +1,186
Total Volume and Open Interest 2,138,477 11,171,667 -34,391
Ultra T-Bond(CBOT)
Sep15 150921 158~25 158~25 157~26 157~27 -2~12 6,140 18,019 -14
Dec15 150924 158~18 160~25 158~14 159~25 +1~05 80,136 624,190 +4,924
Mar16 150924 159~20 159~20 159~20 159~20 +1~05      
Total Volume and Open Interest 80,136 624,190 +4,924
30 Day Federal Funds(CBOT)
Sep15 150924 99.863 99.863 99.863 99.863 unch 942 95,947 +30
Oct15 150924 99.860 99.860 99.855 99.855 unch 31,022 201,702 +1,297
Nov15 150924 99.830 99.835 99.830 99.830 unch 60,069 187,589 -9,063
Dec15 150924 99.790 99.800 99.790 99.795 unch 19,594 78,758 -4,008
Jan16 150924 99.755 99.770 99.755 99.760 unch 32,602 127,918 +1,880
Feb16 150924 99.720 99.735 99.715 99.725 unch 10,306 55,915 -692
Total Volume and Open Interest 168,623 890,519 -9,001
3-Mth Euro-Yen(CME)
Dec15 150924 99.825 99.825 99.825 99.825 unch      
Mar16 150924 99.685 99.685 99.685 99.685 unch      
Jun16 150924 99.545 99.545 99.545 99.545 unch      
Sep16 150924 99.405 99.405 99.405 99.405 unch      
Dec16 150924 99.840 99.840 99.840 99.840 unch      
Mar17 150924 99.700 99.700 99.700 99.700 unch      
Jun17 150924 99.560 99.560 99.560 99.560 unch      
Sep17 150924 99.420 99.420 99.420 99.420 unch      
Dec17 150924 99.280 99.280 99.280 99.280 unch      
Mar18 150924 99.140 99.140 99.140 99.140 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec15 150924 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar16 150924 99.68 99.68 99.68 99.68 unch      
Jun16 150924 99.54 99.54 99.54 99.54 unch      
Sep16 150924 99.40 99.40 99.40 99.40 unch      
Dec16 150924 99.84 99.84 99.84 99.84 unch 0 4 +0
Mar17 150924 99.70 99.70 99.70 99.70 unch      
Jun17 150924 99.56 99.56 99.56 99.56 unch      
Sep17 150924 99.42 99.42 99.42 99.42 unch      
Total Volume and Open Interest 0 8 +0
Japanese Gov't Bonds(SGX)
Dec15 150924 148.38 148.39 148.28 148.29 -0.03 108 21,260 +13
Mar16 150924 147.73 147.73 147.73 147.73 -0.03      
Jun16 150924 147.17 147.17 147.17 147.17 -0.03      
Total Volume and Open Interest 108 21,260 +13
Euro-Bund(EUREX)
Dec15 150924 156.05 156.45 155.75 156.19 +0.27 717,876 1,146,529 +31,428
Mar16 150924 157.81 158.32 157.65 158.07 +0.32 1,979 13,277 +145
Jun16 150924 156.19 156.19 156.19 156.19 +0.27      
Total Volume and Open Interest 719,855 1,159,806 +31,573
Euro-Bobl(EUREX)
Dec15 150924 129.03 129.08 128.90 129.03 +0.02 556,072 1,043,443 +38,711
Mar16 150924 130.36 130.36 130.36 130.36 +0.05 1 10 +0
Jun16 150924 129.03 129.03 129.03 129.03 +0.02      
Total Volume and Open Interest 556,073 1,043,453 +38,711
3-Mth Euribor(EUREX)
Sep15 150914 100.040 100.040 100.037 100.037 -0.003 54 13,932 -52
Dec15 150924 100.045 100.050 100.045 100.050 unch 8,020 27,692 -4,838
Mar16 150924 100.055 100.055 100.055 100.055 -0.005 31 4,640 +0
Total Volume and Open Interest 10,025 74,628 -6,019
Long Gilt(LIFFE)
Sep15 150924 119~23 120~07 119~23 120~07 +0~21 121 6,530 +65
Dec15 150924 118~24 119~15 118~19 119~12 +0~21 259,141 451,046 +13,269
Total Volume and Open Interest 259,262 457,576 +13,334
3-Mth Short Sterling(LIFFE)
Dec15 150924 99.39 99.41 99.39 99.41 +0.02 116,012 430,874 +1,897
Mar16 150924 99.33 99.37 99.32 99.36 +0.03 111,667 369,005 -23,466
Jun16 150924 99.25 99.29 99.23 99.29 +0.05 107,927 422,772 -1,647
Sep16 150924 99.13 99.20 99.11 99.19 +0.06 79,166 335,324 +8,216
Dec16 150924 99.02 99.09 98.99 99.08 +0.07 87,807 382,791 -1,471
Mar17 150924 98.91 98.99 98.88 98.97 +0.07 73,372 286,115 -4,417
Total Volume and Open Interest 794,710 3,254,151 -24,056
3-Mth Euribor(LIFFE)
Dec15 150924 100.050 100.050 100.040 100.050 unch 106,096 402,284 +21,093
Mar16 150924 100.055 100.060 100.045 100.055 unch 63,272 308,835 +11,533
Jun16 150924 100.065 100.065 100.050 100.060 unch 55,995 334,680 +8,417
Total Volume and Open Interest 683,347 3,064,306 +95,298
3-Mth Aus T-Bills(SFE)
Dec15 150924 97.92 97.94 97.91 97.94 +0.01 10,235 200,870 +573
Mar16 150924 98.01 98.04 98.00 98.04 +0.03 24,883 154,237 -7,903
Jun16 150924 98.06 98.10 98.05 98.10 +0.03 16,550 152,667 -1,801
Sep16 150924 98.07 98.11 98.07 98.11 +0.02 8,593 117,651 -451
Dec16 150924 98.04 98.08 98.04 98.08 +0.03 4,057 77,036 -290
Mar17 150924 97.99 98.04 97.98 98.04 +0.04 2,236 55,137 -431
Jun17 150924 97.92 97.97 97.90 97.97 +0.04 1,715 40,736 -235
Sep17 150924 97.84 97.89 97.84 97.89 +0.04 755 23,559 -705
Dec17 150924 97.79 97.81 97.79 97.81 +0.05 1 3,351 -1
Mar18 150924 97.74 97.74 97.74 97.74 +0.06 1 3,086 -1
Total Volume and Open Interest 69,027 831,189 -11,246
10-Year Aus T-Bonds(SFE)
Dec15 150924 97.30 97.34 97.25 97.31 +0.01 48,750 651,856 -6,890
Mar16 150924 97.31 97.31 97.31 97.31 +0.01      
Total Volume and Open Interest 48,750 651,856 -6,890
3-Year Aus T-Bonds(SFE)
Dec15 150924 98.13 98.18 98.12 98.17 +0.03 80,635 670,711 -27,488
Mar16 150924 98.17 98.17 98.17 98.17 +0.03      
Total Volume and Open Interest 80,635 670,711 -27,488
Gold(CMX)
Oct15 150924 1130.0 1156.5 1129.8 1153.8 +22.2 8,280 20,098 -174
Dec15 150924 1130.0 1156.4 1129.5 1153.8 +22.3 117,435 284,860 +1,188
Feb16 150924 1130.6 1156.8 1130.6 1154.6 +22.3 2,317 47,345 -61
Apr16 150924 1137.6 1155.8 1135.6 1155.3 +22.3 1,001 20,110 +349
Jun16 150924 1134.0 1157.5 1134.0 1156.1 +22.3 467 14,047 -19
Aug16 150924 1140.7 1156.9 1140.7 1156.9 +22.2 663 3,914 +2
Oct16 150924 1157.6 1157.8 1154.7 1157.8 +22.2 0 1,939 +0
Dec16 150924 1141.0 1158.8 1140.4 1158.8 +22.2 469 12,239 +356
Feb17 150924 1160.0 1160.0 1160.0 1160.0 +22.1 0 158 +0
Apr17 150924 1161.3 1161.3 1161.3 1161.3 +22.0 0 576 +0
Jun17 150924 1162.7 1162.7 1162.7 1162.7 +21.9 202 3,669 -177
Total Volume and Open Interest 131,386 419,304 +1,751
Silver(CMX)
Sep15 150924 1474.5 1512.5 1474.5 1512.5 +34.5 37 219 -13
Dec15 150924 1476.5 1518.0 1474.5 1513.0 +34.1 45,914 115,958 -2,636
Mar16 150924 1484.5 1522.5 1480.0 1517.9 +34.2 2,225 16,752 +514
May16 150924 1513.5 1522.0 1513.5 1521.1 +34.3 272 2,754 +88
Jul16 150924 1524.5 1524.5 1524.2 1524.2 +34.4 102 5,685 +38
Sep16 150924 1527.1 1527.1 1527.1 1527.1 +34.4 81 779 +52
Dec16 150924 1532.0 1532.0 1531.1 1531.1 +34.3 25 5,787 +2
Total Volume and Open Interest 48,809 152,140 -1,927
Platinum(NYMEX)
Oct15 150924 933.0 959.7 931.6 955.8 +23.4 22,743 36,509 -1,715
Jan16 150924 932.4 959.0 931.7 955.1 +23.1 9,239 40,405 +5,154
Apr16 150924 950.9 958.1 934.5 956.8 +22.9 303 2,261 +268
Jul16 150924 958.2 958.2 958.2 958.2 +23.0 0 3 +0
Total Volume and Open Interest 32,293 79,193 +3,715
Palladium(NYMEX)
Sep15 150924 655.90 655.90 655.90 655.90 +10.90 3 14 -4
Dec15 150924 647.85 663.00 637.40 656.45 +10.75 4,789 26,920 +100
Mar16 150924 657.50 660.70 638.35 656.60 +10.80 4 196 +1
Total Volume and Open Interest 4,796 27,147 +97
Copper(CMX)
Sep15 150924 231.60 231.60 229.00 231.20 +0.65 594 1,432 -129
Dec15 150924 229.60 231.55 227.30 230.25 +0.70 72,433 101,185 +1,387
Mar16 150924 229.95 232.00 228.00 230.85 +0.80 6,304 28,096 +561
May16 150924 232.05 232.30 228.65 231.15 +0.85 1,218 9,684 +286
Jul16 150924 231.85 232.45 228.95 231.35 +0.90 718 2,630 -20
Total Volume and Open Interest 82,683 152,575 +2,280
E-mini DJIA Index(CBOT)
Sep15 150918 16658 16706 16398 16506 -152 26,853 40,862 -4,185
Dec15 150924 16211 16243 15910 16099 -88 200,144 58,698 -1,670
Mar16 150924 16115 16173 15847 16015 -88 32 73 -1
Jun16 150924 15933 15933 15816 15933 -88 0 5 +0
Total Volume and Open Interest 200,176 58,776 -1,671
S & P 500(CME)
Dec15 150924 1932.00 1935.90 1897.80 1918.80 -9.80 9,959 101,611 +3,438
Mar16 150924 1910.80 1910.80 1891.90 1910.80 -10.10 0 250 +0
Jun16 150924 1903.40 1903.40 1884.50 1903.40 -10.10 0 972 +0
Sep16 150924 1897.60 1897.60 1878.70 1897.60 -10.10 0 1 +0
Total Volume and Open Interest 9,959 102,834 +3,438
S & P 500 E-Mini(Globex)
Dec15 150924 1931.75 1936.25 1897.25 1918.75 -9.75 1,985,152 2,876,302 +13,719
Mar16 150924 1926.25 1928.25 1889.75 1910.75 -10.25 3,065 8,892 +80
Jun16 150924 1906.25 1919.50 1882.00 1903.50 -10.00 58 376 -3
Sep16 150924 1890.00 1911.50 1878.00 1897.50 -10.25 0 84 +0
Total Volume and Open Interest 1,988,275 2,885,655 +13,796
NASDAQ 100 E-Mini(Globex)
Dec15 150924 4268.50 4278.80 4185.30 4246.00 -16.80 320,027 266,149 +7,255
Mar16 150924 4243.00 4268.30 4184.00 4239.50 -16.80 30 39 +3
Jun16 150924 4233.30 4256.50 4181.80 4233.30 -16.70 0 236 +0
Total Volume and Open Interest 320,057 266,500 +7,258
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 150924 1390.50 1394.10 1369.50 1380.80 -7.80 16,265 82,013 +1,008
Mar16 150924 1381.80 1381.80 1374.10 1381.80 -7.80      
Total Volume and Open Interest 16,265 82,018 +1,008
Volatility Index(CBOE)
Sep15 150916 22.45 23.00 22.24 22.40 -0.18 67,304 56,286 -11,494
Oct15 150924 21.10 23.35 20.90 21.88 +0.75 147,060 172,588 -4,204
Nov15 150924 20.65 22.30 20.43 21.18 +0.50 50,163 49,604 +5,472
Dec15 150924 20.50 21.85 20.30 21.00 +0.47 23,727 35,353 +187
Total Volume and Open Interest 243,649 323,661 +1,356
Russell 2000(ICE)
Dec15 150924 1134.40 1138.30 1119.10 1131.60 -2.40 104,188 372,617 +7,100
Mar16 150924 1128.80 1128.80 1128.80 1128.80 -2.40 3 2 +1
Jun16 150924 1125.10 1125.10 1125.10 1125.10 -2.40      
Total Volume and Open Interest 104,191 372,619 +7,101
Nikkei 225(CME)
Dec15 150924 17675 17800 17160 17500 -170 8,265 48,171 -345
Mar16 150924 17565 17815 17450 17565 -170 2 7 +0
Total Volume and Open Interest 8,267 48,179 -345
Nikkei 225(SGX)
Dec15 150924 17530 17730 17440 17520 -5 15,268 199,621 -267
Mar16 150924 17500 17500 17500 17500 -5 0 482 +0
Jun16 150924 17375 17375 17375 17375 -5 0 203 +0
Total Volume and Open Interest 15,269 211,571 -268
CAC 40(EURONEXT)
Oct15 150924 4421.0 4445.0 4297.5 4336.5 -86.5 147,125 230,203 +10,404
Nov15 150924 4418.5 4437.5 4296.5 4334.0 -87.0 123 111 +31
Dec15 150924 4410.0 4419.5 4289.5 4328.0 -87.5 1,196 13,278 +191
Total Volume and Open Interest 148,444 243,620 +10,626
Hang Seng Index(HKFE)
Sep15 150924 21340 21459 21008 21181 -132 76,364 87,259 -3,316
Oct15 150924 21331 21420 20980 21150 -149 6,525 9,842 +4,197
Total Volume and Open Interest 83,404 105,401 +1,077
DAX(EUREX)
Sep15 150918 10200.5 10220.0 9948.5 9948.5 -296.0 123,415 49,189 -27,779
Dec15 150924 9591.5 9708.0 9361.0 9415.5 -205.0 152,949 140,124 +5,712
Mar16 150924 9601.5 9710.0 9379.0 9426.5 -206.5 393 799 +125
Total Volume and Open Interest 153,343 140,924 +5,838
FT-SE 100(EURONEXT)
Dec15 150924 5978.50 6022.50 5911.50 5922.00 -80.00 139,064 550,407 +4,303
Mar16 150924 5868.50 5880.00 5868.00 5873.50 -80.00 217 136 +124
Jun16 150924 5823.50 5823.50 5823.50 5823.50 -80.00 0 1,755 +0
Total Volume and Open Interest 139,281 552,298 +4,427
SPI 200(SFE)
Dec15 150924 5000.0 5063.0 4988.0 5058.0 +63.0 27,265 227,395 -3,395
Mar16 150924 4965.0 5000.0 4965.0 5000.0 +60.0 9 3,080 +3
Jun16 150924 4990.0 4990.0 4990.0 4990.0 +60.0 0 1,060 +0
Total Volume and Open Interest 27,318 233,573 -3,454
FTSE MIB(ISE)
Dec15 150924 21015.00 21195.00 20505.00 20584.00 -490.00 44,404 56,914 +500
Mar16 150924 21075.00 21130.00 20540.00 20609.00 -485.00 44 43 +17
Jun16 150924 20190.00 20190.00 20190.00 20190.00 -485.00      
Total Volume and Open Interest 44,448 56,957 +517
KOSPI 200(KFE)
Dec15 150924 236.80 236.95 234.20 234.90 -0.70 128,147 123,207 +1,646
Mar16 150924 234.05 234.65 232.10 232.80 -0.50 624 2,453 -22
Jun16 150924 233.70 233.70 233.70 233.70 -1.75 5 366 +9
Total Volume and Open Interest 128,776 127,294 +1,643
GSCI(CME)
Oct15 150924 359.00 359.00 359.00 359.00 +1.80 75 13,853 -60
Nov15 150924 361.85 361.85 361.85 361.85 +1.80 25 25 +25
Dec15 150924 366.55 366.55 366.55 366.55 +1.80      
Total Volume and Open Interest 100 13,878 -35
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

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

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