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 28, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov15 150928 888.00 892.00 875.75 876.75 -12.50 112,270 386,310 +2,424
Jan16 150928 892.00 896.00 879.75 880.75 -12.50 28,527 92,505 +4,025
Mar16 150928 897.00 900.00 884.50 885.25 -12.25 13,806 92,510 +1,412
May16 150928 898.50 901.75 887.50 888.25 -11.25 12,833 59,258 +1,186
Jul16 150928 902.25 905.50 892.25 893.00 -10.75 8,932 45,261 +925
Aug16 150928 905.00 905.00 892.25 892.50 -10.50 525 3,434 +80
Sep16 150928 890.50 890.50 885.75 885.75 -9.75 96 730 +2
Nov16 150928 892.25 895.00 883.25 884.00 -9.00 3,206 22,781 +148
Jan17 150928 893.50 895.00 889.00 890.00 -8.75 26 255 +2
Mar17 150928 894.75 894.75 894.75 894.75 -8.50 12 173 -1
May17 150928 898.50 898.50 898.50 898.50 -8.25 4 159 +0
Jul17 150928 903.50 903.50 903.50 903.50 -8.25 15 292 +4
Aug17 150928 900.75 900.75 900.75 900.75 -8.25 12 32 +0
Sep17 150928 896.75 896.75 896.75 896.75 -8.25 0 20 +0
Total Volume and Open Interest 180,281 704,217 +10,207
Soybean Meal(CBOT)
Oct15 150928 308.50 310.30 303.70 304.70 -4.00 24,680 27,438 -5,857
Dec15 150928 308.10 309.60 303.00 304.10 -4.10 66,745 173,466 +1,791
Jan16 150928 306.80 308.10 302.00 303.10 -3.80 13,255 37,508 +1,363
Mar16 150928 305.00 306.10 300.50 301.50 -4.00 10,345 43,452 +266
May16 150928 303.50 303.70 298.70 299.50 -3.70 7,682 34,514 -15
Jul16 150928 303.40 304.00 299.20 299.90 -3.70 5,530 27,666 +764
Aug16 150928 302.40 303.70 298.90 299.60 -3.60 1,060 7,443 +311
Sep16 150928 301.50 303.00 298.40 299.10 -3.80 711 7,567 +261
Oct16 150928 300.20 300.60 297.00 297.00 -3.60 364 5,574 +98
Dec16 150928 300.20 300.50 296.80 297.10 -3.40 1,143 13,063 -12
Total Volume and Open Interest 131,665 379,803 -976
Soybean Oil(CBOT)
Oct15 150928 27.73 27.90 27.12 27.18 -0.54 26,994 22,048 -4,980
Dec15 150928 27.93 28.09 27.31 27.37 -0.54 76,239 206,994 -2,600
Jan16 150928 28.21 28.36 27.64 27.69 -0.52 12,996 45,477 +2,024
Mar16 150928 28.42 28.59 27.89 27.94 -0.50 9,493 51,227 +1,972
May16 150928 28.70 28.75 28.09 28.14 -0.45 6,332 35,812 +757
Jul16 150928 28.83 28.91 28.26 28.32 -0.42 5,345 28,782 +246
Aug16 150928 28.90 28.96 28.39 28.39 -0.40 650 6,549 +124
Sep16 150928 28.85 29.01 28.43 28.45 -0.39 134 4,682 +5
Oct16 150928 28.72 29.04 28.48 28.48 -0.37 108 4,428 +14
Dec16 150928 28.80 28.98 28.57 28.62 -0.35 603 13,604 +244
Total Volume and Open Interest 138,966 422,075 -2,165
Canola(WCE)
Nov15 150928 476.3 481.1 473.1 473.8 -2.5 15,437 110,502 +598
Jan16 150928 480.5 486.3 478.0 478.8 -2.7 5,524 35,824 +1,225
Mar16 150928 485.3 488.5 480.1 481.0 -2.8 1,193 12,759 +313
May16 150928 485.2 488.5 480.0 481.3 -2.4 342 4,559 +89
Jul16 150928 483.5 487.3 479.1 480.6 -1.8 177 11,358 -25
Total Volume and Open Interest 22,720 177,640 +2,209
Corn(CBOT)
Dec15 150928 388.75 392.50 383.75 386.75 -2.25 106,335 744,278 -578
Mar16 150928 399.50 403.50 394.75 398.00 -2.25 14,572 236,962 -287
May16 150928 407.00 410.50 402.00 405.00 -2.50 12,654 90,496 +1,671
Jul16 150928 412.00 415.75 407.00 410.25 -2.50 8,237 86,845 +1,392
Sep16 150928 405.00 408.25 400.25 402.75 -2.25 1,635 37,122 +626
Dec16 150928 410.25 413.75 406.00 408.75 -2.25 4,419 74,360 +574
Mar17 150928 420.00 422.00 417.00 418.50 -1.75 52 2,991 +22
May17 150928 423.00 424.50 422.50 424.50 -1.00 48 1,113 -1
Jul17 150928 429.00 430.00 425.00 427.00 -0.75 47 1,218 +12
Sep17 150928 414.75 414.75 414.75 414.75 -0.50 43 523 +1
Total Volume and Open Interest 148,121 1,278,105 +3,469
Wheat(CBOT)
Dec15 150928 508.50 515.50 500.00 505.50 -2.25 55,079 229,223 -353
Mar16 150928 515.00 522.25 507.50 512.75 -2.25 11,705 84,083 +122
May16 150928 519.00 526.50 512.25 517.50 -2.00 1,494 21,506 -118
Jul16 150928 523.00 529.25 515.00 520.00 -2.75 1,648 30,902 -244
Sep16 150928 535.00 537.00 524.00 528.25 -2.50 116 3,488 +2
Dec16 150928 548.00 549.75 537.75 541.75 -2.75 196 4,764 +33
Total Volume and Open Interest 70,272 375,071 -550
Wheat(KCBT)
Dec15 150928 500.50 506.75 492.50 497.50 -2.75 12,942 118,548 -1,670
Mar16 150928 514.25 521.00 507.50 512.50 -2.25 3,932 32,648 +234
May16 150928 529.50 531.00 517.00 522.25 -2.50 746 10,345 +133
Jul16 150928 539.00 540.00 527.75 531.50 -2.25 1,331 18,054 -61
Sep16 150928 553.25 553.25 543.75 545.00 -2.50 981 3,202 +55
Dec16 150928 568.00 569.00 557.25 561.75 -2.00 798 3,891 +350
Total Volume and Open Interest 20,730 186,784 -959
Wheat(MGE)
Dec15 150928 522.00 529.50 517.25 522.75 unch 6,146 30,751 -727
Mar16 150928 541.75 543.00 531.25 536.75 +0.50 1,521 14,293 +3
May16 150928 551.75 552.75 542.00 546.50 +0.25 176 6,365 -24
Jul16 150928 555.00 563.00 551.25 556.50 +0.25 402 4,010 -55
Sep16 150928 573.25 573.50 562.25 567.50 +0.75 285 3,191 +178
Total Volume and Open Interest 8,610 59,628 -582
Oats(CBOT)
Dec15 150928 232.00 233.00 228.25 229.25 -2.00 429 7,098 -32
Mar16 150928 233.00 234.25 231.75 232.25 -1.00 117 1,738 -35
May16 150928 239.00 239.00 236.50 236.50 -1.00 0 101 +0
Jul16 150928 237.25 237.25 237.25 237.25 -1.00      
Total Volume and Open Interest 546 8,937 -67
Rough Rice(CBOT)
Nov15 150928 13.22 13.38 13.16 13.34 +0.07 449 8,234 +76
Jan16 150928 13.48 13.66 13.45 13.63 +0.07 105 2,678 +43
Mar16 150928 13.85 13.85 13.85 13.85 +0.07 22 143 +7
May16 150928 14.00 14.00 14.00 14.00 +0.07 6 31 +0
Total Volume and Open Interest 610 11,152 +134
Live Cattle(CME)
Oct15 150928 133.300 133.500 131.550 132.185 -1.515 24,910 37,537 -3,943
Dec15 150928 137.500 137.900 136.285 137.150 +0.150 48,428 127,435 +984
Feb16 150928 137.785 138.500 137.100 138.130 +0.630 17,602 44,689 -956
Apr16 150928 136.500 137.130 135.685 136.880 +0.830 12,043 33,205 +785
Jun16 150928 128.050 128.825 127.350 128.435 +0.385 3,784 14,096 +615
Aug16 150928 126.050 126.850 125.150 125.885 +0.155 905 2,857 +205
Total Volume and Open Interest 108,624 263,705 -2,105
Feeder Cattle(CME)
Oct15 150928 185.200 186.650 183.650 185.285 +0.685 7,566 11,818 -645
Nov15 150928 182.235 183.235 180.300 181.450 -0.150 5,469 11,355 +81
Jan16 150928 176.380 177.650 174.785 175.700 -0.450 2,329 5,843 +47
Mar16 150928 174.380 175.285 172.500 173.200 -0.800 1,348 4,128 +96
Apr16 150928 175.535 175.650 172.900 173.630 -1.000 439 669 +17
May16 150928 174.880 175.235 172.550 173.250 -0.935 291 1,215 +46
Aug16 150928 175.000 175.900 173.300 173.750 -0.880 165 320 +7
Total Volume and Open Interest 17,607 35,348 -2,066
Lean Hogs(CME)
Oct15 150928 72.330 72.500 71.150 71.430 -0.455 7,407 28,396 -2,214
Dec15 150928 66.200 66.450 65.285 65.750 -0.035 17,907 86,425 +1,844
Feb16 150928 69.285 69.830 68.800 69.180 +0.230 8,215 36,407 +1,221
Apr16 150928 72.135 72.550 71.800 72.135 +0.285 5,006 26,713 +219
May16 150928 76.785 76.885 76.730 76.830 +0.150 53 515 +39
Jun16 150928 79.900 80.300 79.535 80.000 +0.170 2,138 13,007 +810
Jul16 150928 79.350 79.350 78.850 79.180 +0.230 234 2,102 +91
Aug16 150928 78.180 78.535 78.080 78.535 +0.305 113 2,163 +3
Total Volume and Open Interest 41,126 198,699 +2,040
Class III Milk(CME)
Sep15 150928 15.80 15.81 15.80 15.80 unch 75 4,423 -56
Oct15 150928 15.54 15.54 15.34 15.38 -0.12 406 4,654 +15
Nov15 150928 15.73 15.80 15.51 15.57 -0.20 247 4,165 +20
Dec15 150928 15.78 15.81 15.53 15.54 -0.22 161 3,844 -27
Jan16 150928 15.62 15.62 15.50 15.51 -0.11 33 1,506 +8
Feb16 150928 15.67 15.70 15.60 15.61 -0.06 18 1,386 +2
Mar16 150928 15.79 15.80 15.78 15.79 -0.04 36 1,356 +11
Apr16 150928 15.85 15.85 15.82 15.85 unch 18 1,003 +1
May16 150928 15.97 15.97 15.93 15.97 unch 15 996 +0
Jun16 150928 16.23 16.23 16.22 16.23 -0.01 7 817 +6
Jul16 150928 16.37 16.40 16.37 16.40 +0.03 0 666 +0
Aug16 150928 16.43 16.43 16.43 16.43 unch 0 609 +0
Sep16 150928 16.39 16.39 16.38 16.38 +0.01 0 587 +0
Total Volume and Open Interest 1,026 27,521 -18
Cocoa(ICE)
Dec15 150928 3280 3284 3224 3242 -34 21,311 94,022 -2,193
Mar16 150928 3278 3283 3225 3241 -32 11,500 59,157 -277
May16 150928 3272 3272 3220 3235 -30 3,256 21,600 +953
Jul16 150928 3259 3259 3210 3223 -28 1,229 12,771 -374
Sep16 150928 3234 3240 3195 3208 -26 2,127 8,633 +300
Dec16 150928 3209 3217 3171 3184 -25 1,358 6,143 +799
Mar17 150928 3177 3195 3156 3163 -23 1,343 12,945 +992
Total Volume and Open Interest 42,124 216,723 +200
Coffee "C"(ICE)
Dec15 150928 122.70 122.70 118.30 119.15 -3.55 16,558 108,819 -776
Mar16 150928 125.75 125.80 121.80 122.45 -3.45 5,063 40,234 +826
May16 150928 127.85 127.90 123.95 124.65 -3.30 1,632 19,890 +348
Jul16 150928 129.80 129.80 125.95 126.60 -3.10 1,051 8,545 +35
Sep16 150928 131.45 131.45 127.50 128.35 -2.90 605 5,754 +19
Dec16 150928 133.50 133.75 130.00 130.90 -2.85 415 8,813 +68
Total Volume and Open Interest 25,676 195,026 +640
Orange Juice(ICE)
Nov15 150928 108.30 109.85 106.40 106.80 -1.25 2,726 9,761 +337
Jan16 150928 109.60 110.35 107.60 108.00 -1.05 670 3,147 +411
Mar16 150928 111.00 112.30 109.90 110.30 -0.60 343 1,289 +226
May16 150928 113.50 114.65 112.60 112.70 -0.20 180 282 +140
Jul16 150928 116.35 116.35 116.35 116.35 -0.20 31 31 +31
Sep16 150928 119.05 119.05 119.05 119.05 -0.20 10 10 +10
Total Volume and Open Interest 3,960 14,521 +1,155
Sugar #11(ICE)
Oct15 150928 11.69 11.86 11.65 11.75 +0.01 43,607 67,586 -10,676
Mar16 150928 12.40 12.48 12.27 12.38 -0.03 74,367 437,999 +11,180
May16 150928 12.30 12.37 12.18 12.30 -0.01 22,654 97,135 +1,346
Jul16 150928 12.17 12.26 12.09 12.23 +0.01 16,750 68,660 +1,918
Oct16 150928 12.38 12.42 12.25 12.41 +0.03 7,828 60,095 +1,377
Mar17 150928 12.84 12.90 12.76 12.87 +0.01 2,500 25,452 +533
May17 150928 12.84 12.92 12.75 12.88 +0.02 1,188 4,186 +115
Jul17 150928 12.87 12.93 12.75 12.89 +0.04 666 4,987 -27
Total Volume and Open Interest 169,703 773,854 +5,808
London Cocoa(LCE)
Dec15 150928 2236 2240 2205 2210 -30 8,885 98,205 -595
Mar16 150928 2219 2220 2189 2192 -28 5,391 77,649 +629
May16 150928 2214 2214 2184 2188 -27 1,895 23,438 +270
Jul16 150928 2205 2205 2180 2183 -28 1,940 34,419 +1,120
Sep16 150928 2197 2197 2172 2175 -28 690 28,158 +35
Dec16 150928 2151 2151 2139 2142 -27 718 5,881 +428
Mar17 150928 2142 2142 2112 2116 -26 411 22,315 +226
Total Volume and Open Interest 19,932 290,476 +2,113
London Sugar(LCE)
Dec15 150928 360.00 361.90 358.50 359.80 -0.20 3,458 33,780 -849
Mar16 150928 356.10 357.50 354.10 355.30 -0.60 1,409 26,476 +221
May16 150928 355.80 357.00 354.20 355.20 -0.50 251 10,745 +28
Aug16 150928 355.30 356.30 353.30 354.30 -0.40 148 4,011 +54
Oct16 150928 353.80 354.50 352.90 353.30 -1.30 35 2,052 -8
Total Volume and Open Interest 5,325 78,350 -548
Cotton(ICE)
Oct15 150928 60.30 60.31 59.80 59.80 +0.16 0 45 +0
Dec15 150928 60.32 60.95 60.10 60.75 +0.11 15,019 121,502 -531
Mar16 150928 60.06 60.56 59.79 60.41 +0.07 3,610 46,200 +264
May16 150928 60.50 60.88 60.21 60.82 +0.15 409 5,128 +106
Jul16 150928 60.76 61.15 60.55 61.12 +0.16 386 5,725 -25
Oct16 150928 61.57 61.57 59.55 61.11 +1.59 0 4 +0
Total Volume and Open Interest 19,716 183,902 -121
Lumber(CME)
Nov15 150928 218.4 219.5 214.4 216.2 -0.4 752 4,955 +195
Jan16 150928 222.1 222.5 218.1 219.2 -0.8 188 1,051 +96
Mar16 150928 226.0 227.8 226.0 227.8 -1.2 10 119 +6
May16 150928 236.0 236.0 236.0 236.0 -3.4 4 13 +2
Total Volume and Open Interest 954 6,138 +299
Crude Oil(NYM)
Nov15 150928 45.38 45.50 44.30 44.43 -1.27 371,976 455,137 +5,613
Dec15 150928 45.94 45.96 44.75 44.87 -1.32 105,247 256,231 +2,263
Jan16 150928 46.48 46.52 45.35 45.45 -1.35 51,047 108,776 -2,141
Feb16 150928 47.12 47.15 45.93 46.05 -1.39 21,365 76,552 +410
Mar16 150928 47.80 47.80 46.54 46.67 -1.42 23,426 98,629 +117
Apr16 150928 48.26 48.26 47.14 47.23 -1.44 11,095 34,218 +404
May16 150928 48.60 48.66 47.63 47.70 -1.46 5,211 25,129 -46
Jun16 150928 49.28 49.28 47.94 48.08 -1.47 18,786 108,600 +151
Jul16 150928 49.12 49.12 48.36 48.38 -1.47 1,807 25,217 +5
Aug16 150928 49.02 49.35 48.65 48.69 -1.46 941 21,438 +171
Sep16 150928 49.77 49.77 48.98 49.04 -1.45 3,314 45,382 +232
Oct16 150928 49.95 50.06 49.28 49.39 -1.44 945 19,808 +206
Nov16 150928 49.77 49.77 49.77 49.77 -1.43 600 19,354 -9
Dec16 150928 51.21 51.25 50.01 50.16 -1.42 19,190 141,027 +1,112
Jan17 150928 50.45 50.45 50.45 50.45 -1.41 213 16,718 +21
Feb17 150928 50.76 50.76 50.76 50.76 -1.40 156 8,629 +7
Total Volume and Open Interest 641,403 1,600,036 +8,932
e-miNY Crude Oil(NYM)
Nov15 150928 45.250 45.500 44.300 44.425 -1.275 10,219 2,980 -239
Dec15 150928 45.950 45.950 44.750 44.875 -1.325 928 1,541 -173
Jan16 150928 46.250 46.250 45.400 45.450 -1.350 24 76 +6
Feb16 150928 46.075 46.075 46.050 46.050 -1.400 6 48 +0
Mar16 150928 46.675 46.675 46.675 46.675 -1.425 0 67 +0
Apr16 150928 47.225 47.225 47.225 47.225 -1.450 0 11 +0
May16 150928 47.700 47.700 47.700 47.700 -1.450 0 3 +0
Jun16 150928 48.075 48.075 48.075 48.075 -1.475 11 18 +0
Jul16 150928 48.375 48.375 48.375 48.375 -1.475 0 4 +0
Aug16 150928 48.700 48.700 48.700 48.700 -1.450 0 2 +0
Total Volume and Open Interest 11,188 4,846 -406
NY Harbor ULSD(NYM)
Oct15 150928 151.57 151.68 147.42 147.72 -4.53 19,585 24,055 -4,188
Nov15 150928 154.31 154.31 149.90 150.17 -4.39 48,635 89,571 +3,718
Dec15 150928 155.59 156.06 152.11 152.38 -4.11 24,137 66,297 +918
Jan16 150928 157.76 157.76 154.28 154.57 -3.92 14,411 39,458 +653
Feb16 150928 158.45 159.03 155.84 156.09 -3.75 5,515 38,621 +598
Mar16 150928 159.58 159.58 156.19 156.44 -3.64 6,629 34,811 -1,172
Apr16 150928 157.20 157.92 156.02 156.02 -3.63 2,321 24,318 -443
May16 150928 158.15 158.47 156.50 156.63 -3.62 683 10,114 -21
Jun16 150928 159.97 159.97 157.36 157.59 -3.58 2,047 24,307 +139
Jul16 150928 159.70 159.70 158.85 158.85 -3.58 351 5,981 +22
Aug16 150928 161.43 161.43 160.12 160.12 -3.61 601 4,478 +61
Sep16 150928 162.21 162.89 161.59 161.59 -3.61 705 5,034 +244
Oct16 150928 164.60 164.72 163.31 163.31 -3.58 181 3,763 +79
Nov16 150928 166.25 166.25 164.89 164.89 -3.55 246 2,723 +73
Total Volume and Open Interest 127,067 398,959 +1,037
RBOB Gasoline(NYM)
Oct15 150928 139.05 139.57 134.25 134.88 -4.71 27,942 28,959 -6,714
Nov15 150928 137.37 137.78 132.74 133.26 -4.67 49,536 131,933 +1,951
Dec15 150928 134.65 135.06 130.45 130.97 -4.44 24,482 69,078 -660
Jan16 150928 134.79 134.79 130.75 131.27 -4.31 11,490 35,205 -836
Feb16 150928 136.38 136.38 132.52 133.03 -4.19 7,975 16,537 -828
Mar16 150928 139.14 139.28 135.49 135.91 -4.04 7,039 21,048 +1,065
Apr16 150928 160.31 160.31 156.80 157.13 -3.82 2,290 13,763 -37
May16 150928 159.00 159.93 158.15 158.45 -3.76 1,039 12,658 +50
Jun16 150928 160.97 161.08 157.93 158.35 -3.71 2,019 16,338 +63
Jul16 150928 158.87 158.87 157.38 157.40 -3.66 520 6,189 -68
Total Volume and Open Interest 136,033 384,052 -5,832
e-miNY RBOB Gasoline(NYM)
Oct15 150928 134.88 134.88 134.88 134.88 -4.71 0 1 +0
Nov15 150928 133.26 133.26 133.26 133.26 -4.67      
Dec15 150928 130.97 130.97 130.97 130.97 -4.44      
Jan16 150928 131.27 131.27 131.27 131.27 -4.31      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Oct15 150928 2.608 2.640 2.549 2.563 -0.001 73,238 28,472 -8,965
Nov15 150928 2.674 2.720 2.647 2.670 +0.039 124,139 294,895 +6,762
Dec15 150928 2.836 2.875 2.813 2.837 +0.035 41,622 107,546 +2,818
Jan16 150928 2.950 2.987 2.926 2.951 +0.033 41,579 122,470 +1,148
Feb16 150928 2.950 2.989 2.930 2.957 +0.032 13,922 35,193 +1,365
Mar16 150928 2.937 2.956 2.897 2.926 +0.031 14,982 73,112 +871
Apr16 150928 2.807 2.811 2.763 2.788 +0.024 14,046 59,775 -834
May16 150928 2.803 2.809 2.765 2.789 +0.023 2,513 22,161 -354
Jun16 150928 2.839 2.839 2.795 2.822 +0.023 1,234 20,274 +106
Jul16 150928 2.873 2.874 2.831 2.856 +0.023 820 16,903 +57
Aug16 150928 2.884 2.884 2.843 2.868 +0.023 709 19,403 +84
Sep16 150928 2.880 2.881 2.836 2.861 +0.023 529 12,083 -45
Oct16 150928 2.907 2.907 2.861 2.889 +0.023 2,203 21,285 +361
Nov16 150928 2.980 2.980 2.938 2.964 +0.017 610 7,145 +207
Dec16 150928 3.142 3.143 3.095 3.123 +0.015 1,666 11,380 +445
Jan17 150928 3.238 3.242 3.207 3.227 +0.014 1,395 11,555 +603
Total Volume and Open Interest 336,894 909,250 +4,522
Brent Crude Oil(ICE)
Nov15 150928 48.34 48.44 47.25 47.34 -1.26 198,036 258,565 -16,349
Dec15 150928 48.92 49.06 47.93 48.01 -1.26 139,411 367,462 +667
Jan16 150928 49.77 49.77 48.62 48.70 -1.29 56,684 201,947 +4,318
Feb16 150928 50.50 50.50 49.34 49.40 -1.31 30,220 118,983 -4,739
Mar16 150928 51.13 51.13 49.96 50.02 -1.31 24,965 181,271 +1,514
Apr16 150928 51.73 51.74 50.65 50.72 -1.31 14,095 106,198 +796
May16 150928 52.20 52.20 51.27 51.34 -1.29 13,300 55,848 +2,725
Jun16 150928 52.88 52.90 51.84 51.90 -1.28 26,115 134,759 +1,884
Jul16 150928 53.22 53.22 52.38 52.40 -1.26 2,893 37,501 -270
Aug16 150928 52.87 52.87 52.45 52.85 -1.24 1,422 30,394 +256
Sep16 150928 53.62 53.70 53.29 53.29 -1.22 3,797 44,296 +432
Oct16 150928 53.71 53.71 53.71 53.71 -1.20 1,043 21,282 +29
Nov16 150928 54.13 54.13 54.13 54.13 -1.18 1,219 20,561 +178
Dec16 150928 55.38 55.40 54.48 54.55 -1.15 23,352 146,870 +1,152
Total Volume and Open Interest 548,261 1,993,641 -4,786
Gas Oil(ICE)
Oct15 150928 466.25 466.25 455.00 456.50 -10.50 48,798 124,557 -5,728
Nov15 150928 468.75 469.25 458.25 459.50 -10.25 83,443 154,571 -2,318
Dec15 150928 470.75 471.00 461.00 462.25 -9.50 55,065 121,228 +778
Jan16 150928 474.00 474.50 465.25 466.50 -9.25 18,646 52,228 +3,053
Feb16 150928 478.00 478.00 470.00 470.75 -9.00 6,643 37,060 +1,644
Mar16 150928 481.50 481.50 473.75 474.50 -8.50 5,679 28,505 -53
Apr16 150928 483.75 484.50 477.75 477.75 -8.25 2,308 25,645 +689
May16 150928 487.25 488.00 481.25 481.25 -8.25 1,161 17,437 +171
Jun16 150928 490.25 490.75 483.50 484.25 -8.00 6,911 53,923 -1,313
Jul16 150928 495.75 495.75 489.00 489.00 -8.00 991 13,276 +221
Total Volume and Open Interest 238,728 775,252 -1,388
Ethanol(CBOT)
Oct15 150928 1.535 1.540 1.525 1.534 +0.004 188 451 -84
Nov15 150928 1.500 1.505 1.488 1.496 +0.002 133 1,352 +23
Dec15 150928 1.468 1.480 1.468 1.477 +0.002 152 1,168 +5
Jan16 150928 1.460 1.460 1.460 1.460 +0.002 23 623 -9
Feb16 150928 1.465 1.465 1.465 1.465 +0.002 53 295 +44
Mar16 150928 1.472 1.472 1.472 1.472 +0.002 23 538 +12
Apr16 150928 1.487 1.487 1.487 1.487 +0.002 0 399 +0
May16 150928 1.485 1.487 1.485 1.487 +0.002 0 49 +0
Total Volume and Open Interest 579 5,044 -9
WTI Crude Oil(ICE)
Nov15 150928 45.25 45.47 44.30 44.43 -1.27 43,145 82,590 +391
Dec15 150928 45.74 45.93 44.76 44.87 -1.32 38,250 94,168 -3,213
Jan16 150928 46.29 46.52 45.39 45.45 -1.35 17,391 26,792 -587
Feb16 150928 46.83 46.83 46.02 46.05 -1.39 7,322 8,265 -440
Mar16 150928 47.47 47.47 46.61 46.67 -1.42 4,860 19,043 +374
Apr16 150928 47.72 47.74 47.23 47.23 -1.44 1,891 4,351 -180
May16 150928 48.19 48.19 47.70 47.70 -1.46 1,019 5,061 +32
Jun16 150928 48.60 48.60 47.93 48.08 -1.47 1,997 32,142 -123
Jul16 150928 48.38 48.38 48.38 48.38 -1.47 137 1,899 -21
Aug16 150928 48.69 48.69 48.69 48.69 -1.46 65 3,856 +30
Sep16 150928 49.04 49.04 49.04 49.04 -1.45 117 4,979 +18
Oct16 150928 49.39 49.39 49.39 49.39 -1.44 11 1,836 -9
Nov16 150928 49.77 49.77 49.77 49.77 -1.43 16 1,790 +4
Dec16 150928 50.99 50.99 50.02 50.16 -1.42 3,401 49,816 -167
Jan17 150928 50.45 50.45 50.45 50.45 -1.41 2 1,894 +2
Feb17 150928 50.76 50.76 50.76 50.76 -1.40 7 1,097 -3
Total Volume and Open Interest 120,404 383,615 -3,827
US Dollar Index(ICE)
Dec15 150928 96.360 96.670 96.035 96.183 -0.252 49,554 67,699 -99
Mar16 150928 96.580 96.835 96.300 96.382 -0.240 124 903 +37
Jun16 150928 96.533 96.533 96.533 96.533 -0.240 12 156 -2
Total Volume and Open Interest 49,690 68,761 -64
Australian Dollar(CME)
Dec15 150928 69.95 70.08 69.50 69.63 -0.29 92,292 144,586 -612
Mar16 150928 69.50 69.75 69.21 69.32 -0.29 108 138 -29
Jun16 150928 69.04 69.04 69.04 69.04 -0.30 1 7 +0
Total Volume and Open Interest 92,401 144,737 -641
British Pound(CME)
Dec15 150928 151.99 152.36 151.52 151.66 -0.21 81,272 149,002 -1,151
Mar16 150928 151.83 152.30 151.50 151.61 -0.22 11 297 +6
Jun16 150928 151.58 152.01 151.58 151.58 -0.22 0 238 +0
Total Volume and Open Interest 81,285 149,553 -1,145
Canadian Dollar(CME)
Dec15 150928 74.97 75.05 74.60 74.67 -0.33 63,690 136,702 -2,795
Mar16 150928 75.00 75.02 74.62 74.65 -0.32 206 2,162 -56
Jun16 150928 74.84 74.84 74.62 74.62 -0.34 2 223 +0
Sep16 150928 74.62 74.62 74.62 74.62 -0.34 0 49 +0
Total Volume and Open Interest 63,898 139,174 -2,851
Japanese Yen(CME)
Dec15 150928 83.08 83.65 83.03 83.56 +0.57 203,277 175,415 -2,543
Mar16 150928 83.33 83.85 83.32 83.76 +0.57 79 539 +27
Jun16 150928 83.95 83.98 83.95 83.95 +0.56 0 65 +0
Total Volume and Open Interest 203,357 176,101 -2,515
Swiss Franc(CME)
Dec15 150928 102.39 103.14 102.15 102.86 +0.55 17,483 37,904 +383
Mar16 150928 103.26 103.52 102.57 103.26 +0.55 3 52 +2
Jun16 150928 103.69 103.87 103.69 103.69 +0.55 0 4 +0
Total Volume and Open Interest 17,486 37,963 +385
EuroFX(CME)
Dec15 150928 112.06 112.62 111.60 112.44 +0.41 244,478 316,721 -1,549
Mar16 150928 112.30 112.82 111.83 112.66 +0.41 450 1,702 -44
Jun16 150928 112.35 113.07 112.12 112.90 +0.40 14 864 -1
Total Volume and Open Interest 244,991 319,548 -1,557
Mexican Peso(CME)
Oct15 150928 584.25 584.25 584.25 584.25 -4.25      
Nov15 150928 583.13 583.13 583.13 583.13 -4.13      
Total Volume and Open Interest 82,418 130,031 +3,117
Brazilian Real(CME)
Oct15 150928 250.30 252.50 241.55 246.40 -4.70 1,834 11,450 -393
Nov15 150928 252.50 252.50 240.45 243.65 -4.85 346 354 +208
Dec15 150928 246.00 246.50 238.00 241.15 -4.85 1,604 9,079 -513
Jan16 150928 238.85 238.85 238.85 238.85 -5.20      
Total Volume and Open Interest 3,784 21,293 -698
30-Year T-Bonds(CBOT)
Dec15 150928 155~200 157~210 155~150 157~170 +2~030 289,838 496,324 -1,125
Mar16 150928 155~100 156~050 155~100 156~050 +2~030 4 7 +4
Jun16 150928 156~050 156~050 156~050 156~050 +2~030      
Total Volume and Open Interest 289,842 496,331 -1,121
10-Year T-Notes(CBOT)
Dec15 150928 127~285 128~145 127~265 128~140 +0~190 1,269,777 2,713,126 +37,014
Mar16 150928 127~305 127~305 127~305 127~305 +0~190 0 1 +0
Jun16 150928 126~315 126~315 126~315 126~315 +0~190      
Total Volume and Open Interest 1,269,777 2,713,127 +37,014
5-Year T-Notes(CBOT)
Sep15 150928 120~144 120~214 120~124 120~210 +0~080 1,468 66,014 -464
Dec15 150928 120~022 120~110 120~010 120~106 +0~090 604,759 2,393,821 +55,219
Mar16 150928 119~184 119~272 119~184 119~272 +0~150      
Total Volume and Open Interest 606,227 2,459,835 +54,755
2 Year T-Notes(CBOT)
Sep15 150928 109~212 109~212 109~192 109~212 +0~014 381 15,528 -61
Dec15 150928 109~142 109~160 109~130 109~156 +0~014 343,649 1,117,470 +1,419
Mar16 150928 109~104 109~104 109~104 109~104 +0~032      
Total Volume and Open Interest 344,030 1,132,998 +1,358
Eurodollars(CME)
Dec15 150928 99.575 99.595 99.570 99.595 +0.020 192,790 1,243,290 -1,340
Mar16 150928 99.465 99.480 99.450 99.480 +0.025 165,094 1,251,820 +6,881
Jun16 150928 99.320 99.350 99.315 99.345 +0.025 161,594 1,218,579 +16,329
Sep16 150928 99.165 99.200 99.155 99.195 +0.035 147,062 955,001 +3,163
Dec16 150928 99.005 99.040 98.985 99.040 +0.045 275,340 1,336,464 +31,659
Mar17 150928 98.865 98.915 98.845 98.910 +0.055 159,366 728,714 +7,886
Jun17 150928 98.720 98.780 98.705 98.775 +0.065 150,713 728,460 -3,942
Sep17 150928 98.585 98.655 98.570 98.650 +0.070 111,461 570,548 -1,355
Dec17 150928 98.455 98.525 98.435 98.525 +0.080 186,073 650,828 +15,848
Mar18 150928 98.335 98.415 98.320 98.415 +0.085 85,697 403,181 +2,043
Jun18 150928 98.220 98.305 98.205 98.305 +0.090 85,876 432,738 +1,017
Sep18 150928 98.105 98.205 98.095 98.200 +0.090 71,840 255,237 +595
Dec18 150928 98.005 98.095 97.990 98.095 +0.095 61,674 291,325 +687
Mar19 150928 97.905 98.005 97.900 98.005 +0.100 44,997 169,795 +2,574
Jun19 150928 97.810 97.915 97.805 97.910 +0.100 39,668 169,287 +3,878
Sep19 150928 97.725 97.825 97.710 97.820 +0.105 41,257 130,158 +327
Dec19 150928 97.620 97.730 97.615 97.725 +0.105 25,458 113,095 +633
Mar20 150928 97.545 97.645 97.530 97.640 +0.110 25,190 81,034 +1,848
Total Volume and Open Interest 2,101,630 11,200,198 +83,520
Ultra T-Bond(CBOT)
Sep15 150921 158~25 158~25 157~26 157~27 -2~12 6,140 18,019 -14
Dec15 150928 158~16 160~28 158~09 160~22 +2~12 94,115 632,189 +1,810
Mar16 150928 160~17 160~17 160~17 160~17 +2~12      
Total Volume and Open Interest 94,115 632,189 +1,810
30 Day Federal Funds(CBOT)
Sep15 150928 99.863 99.865 99.863 99.863 unch 2,228 95,362 -695
Oct15 150928 99.860 99.860 99.855 99.855 unch 16,858 201,864 -2,018
Nov15 150928 99.830 99.840 99.830 99.830 unch 19,951 182,665 -1,033
Dec15 150928 99.790 99.800 99.785 99.795 +0.005 12,810 80,627 +1,965
Jan16 150928 99.750 99.765 99.745 99.760 +0.005 11,316 126,484 -463
Feb16 150928 99.715 99.735 99.715 99.730 +0.015 3,081 53,521 +80
Total Volume and Open Interest 78,879 885,006 -121
3-Mth Euro-Yen(CME)
Dec15 150928 99.825 99.825 99.825 99.825 unch      
Mar16 150928 99.685 99.685 99.685 99.685 unch      
Jun16 150928 99.545 99.545 99.545 99.545 unch      
Sep16 150928 99.405 99.405 99.405 99.405 unch      
Dec16 150928 99.840 99.840 99.840 99.840 unch      
Mar17 150928 99.700 99.700 99.700 99.700 unch      
Jun17 150928 99.560 99.560 99.560 99.560 unch      
Sep17 150928 99.420 99.420 99.420 99.420 unch      
Dec17 150928 99.280 99.280 99.280 99.280 unch      
Mar18 150928 99.140 99.140 99.140 99.140 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec15 150928 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar16 150928 99.68 99.68 99.68 99.68 unch      
Jun16 150928 99.54 99.54 99.54 99.54 unch      
Sep16 150928 99.40 99.40 99.40 99.40 unch      
Dec16 150928 99.84 99.84 99.84 99.84 unch 0 4 +0
Mar17 150928 99.70 99.70 99.70 99.70 unch      
Jun17 150928 99.56 99.56 99.56 99.56 unch      
Sep17 150928 99.42 99.42 99.42 99.42 unch      
Total Volume and Open Interest 0 8 +0
Japanese Gov't Bonds(SGX)
Dec15 150928 148.28 148.34 148.09 148.15 -0.14 272 21,450 +190
Mar16 150928 147.59 147.59 147.59 147.59 -0.14      
Jun16 150928 147.03 147.03 147.03 147.03 -0.14      
Total Volume and Open Interest 272 21,450 +190
Euro-Bund(EUREX)
Dec15 150928 155.71 156.29 155.42 156.04 +0.61 697,699 1,154,418 +6,695
Mar16 150928 157.43 158.09 157.23 157.86 +0.67 531 13,414 +12
Jun16 150928 153.75 156.04 153.75 156.04 +0.61      
Total Volume and Open Interest 698,230 1,167,832 +6,707
Euro-Bobl(EUREX)
Dec15 150928 128.95 129.07 128.89 129.01 +0.13 537,294 1,025,808 -3,364
Mar16 150928 130.48 130.48 130.34 130.34 +0.16 0 10 +0
Jun16 150928 129.01 129.01 129.01 129.01 +0.13      
Total Volume and Open Interest 537,294 1,025,818 -3,364
3-Mth Euribor(EUREX)
Sep15 150914 100.040 100.040 100.037 100.037 -0.003 54 13,932 -52
Dec15 150928 100.050 100.050 100.050 100.050 +0.005 1,014 27,690 +1
Mar16 150928 100.055 100.055 100.055 100.055 +0.005 92 4,645 +8
Total Volume and Open Interest 8,206 67,328 -5,050
Long Gilt(LIFFE)
Sep15 150928 119~19 119~23 119~19 119~23 +0~16 42 5,884 -642
Dec15 150928 118~18 119~04 118~15 118~30 +0~19 200,203 460,673 +7,825
Total Volume and Open Interest 200,245 466,557 +7,183
3-Mth Short Sterling(LIFFE)
Dec15 150928 99.40 99.41 99.39 99.39 unch 48,942 423,079 +6,111
Mar16 150928 99.34 99.35 99.32 99.34 +0.01 89,745 395,767 +15,330
Jun16 150928 99.25 99.28 99.24 99.27 +0.02 68,678 428,763 +6,060
Sep16 150928 99.16 99.18 99.13 99.17 +0.03 73,733 346,042 +8,080
Dec16 150928 99.04 99.06 99.02 99.05 +0.03 95,096 373,404 -4,137
Mar17 150928 98.92 98.96 98.91 98.94 +0.03 65,946 284,206 +533
Total Volume and Open Interest 682,292 3,308,191 +50,121
3-Mth Euribor(LIFFE)
Dec15 150928 100.045 100.050 100.045 100.050 +0.005 37,025 401,268 -1,715
Mar16 150928 100.050 100.055 100.050 100.055 +0.005 38,317 305,719 -9,503
Jun16 150928 100.055 100.060 100.050 100.060 +0.010 37,777 344,928 +4,264
Total Volume and Open Interest 381,241 3,093,996 -721
3-Mth Aus T-Bills(SFE)
Dec15 150928 97.92 97.93 97.92 97.93 unch 10,946 198,085 -2,615
Mar16 150928 98.02 98.03 98.00 98.02 -0.01 21,858 147,662 +171
Jun16 150928 98.07 98.09 98.05 98.08 unch 15,234 148,069 -90
Sep16 150928 98.08 98.10 98.06 98.09 unch 19,905 121,325 +4,019
Dec16 150928 98.04 98.07 98.03 98.06 unch 8,395 76,313 -177
Mar17 150928 97.99 98.02 97.97 98.01 unch 4,596 57,063 +1,008
Jun17 150928 97.92 97.96 97.90 97.94 unch 2,397 41,537 +99
Sep17 150928 97.84 97.89 97.83 97.87 unch 1,073 25,317 +240
Dec17 150928 97.75 97.79 97.74 97.79 +0.01 4 3,361 +0
Mar18 150928 97.70 97.70 97.70 97.70 +0.01 0 3,085 +0
Total Volume and Open Interest 84,408 824,717 +2,655
10-Year Aus T-Bonds(SFE)
Dec15 150928 97.26 97.30 97.22 97.28 unch 94,373 663,687 +6,485
Mar16 150928 97.28 97.28 97.28 97.28 unch      
Total Volume and Open Interest 94,373 663,687 +6,485
3-Year Aus T-Bonds(SFE)
Dec15 150928 98.12 98.15 98.09 98.13 unch 145,090 687,904 +10,563
Mar16 150928 98.13 98.13 98.13 98.13 unch      
Total Volume and Open Interest 145,090 687,904 +10,563
Gold(CMX)
Oct15 150928 1145.0 1147.3 1127.5 1131.7 -14.0 18,887 14,757 -4,193
Dec15 150928 1145.0 1147.8 1127.3 1131.7 -13.9 219,683 293,901 +10,107
Feb16 150928 1145.8 1147.9 1128.9 1132.6 -13.8 4,589 47,544 +235
Apr16 150928 1147.9 1147.9 1129.4 1133.3 -13.8 2,565 20,503 +487
Jun16 150928 1147.3 1148.2 1131.2 1134.0 -13.9 2,767 14,914 +753
Aug16 150928 1136.2 1136.3 1131.4 1134.9 -13.8 1,255 4,529 +614
Oct16 150928 1135.8 1135.8 1135.8 1135.8 -13.8 157 2,026 +86
Dec16 150928 1142.6 1142.6 1132.7 1136.8 -13.9 195 12,687 -17
Feb17 150928 1138.0 1138.0 1138.0 1138.0 -13.9 0 158 +0
Apr17 150928 1139.2 1139.2 1139.2 1139.2 -14.0 0 576 +0
Jun17 150928 1140.6 1140.6 1140.6 1140.6 -14.0 0 3,669 +0
Total Volume and Open Interest 250,343 425,662 +8,098
Silver(CMX)
Sep15 150928 1461.5 1462.0 1453.8 1453.8 -56.8 189 338 +125
Dec15 150928 1507.0 1511.0 1447.0 1453.8 -57.3 45,678 115,818 +647
Mar16 150928 1512.0 1515.5 1452.0 1458.6 -57.4 3,318 19,371 +2,345
May16 150928 1466.5 1466.5 1460.5 1461.7 -57.5 168 2,858 -14
Jul16 150928 1467.5 1467.5 1464.5 1464.8 -57.6 85 5,779 +50
Sep16 150928 1467.0 1468.0 1467.0 1467.7 -57.7 111 802 +23
Dec16 150928 1499.0 1499.0 1471.0 1471.8 -57.7 307 6,028 +162
Total Volume and Open Interest 50,018 155,212 +3,370
Platinum(NYMEX)
Oct15 150928 949.3 951.9 917.0 922.5 -28.6 32,230 20,289 -9,416
Jan16 150928 949.6 952.0 916.5 922.5 -28.8 19,442 56,982 +10,144
Apr16 150928 942.6 942.6 917.6 924.0 -29.0 84 2,434 +27
Jul16 150928 927.6 927.6 925.7 925.7 -28.7 0 3 +0
Total Volume and Open Interest 51,766 79,726 +753
Palladium(NYMEX)
Dec15 150928 665.95 670.15 644.00 651.85 -15.75 7,905 26,156 -372
Mar16 150928 664.05 664.05 645.00 651.95 -15.90 37 207 +0
Jun16 150928 652.30 652.30 652.30 652.30 -15.90 0 9 +0
Total Volume and Open Interest 7,946 26,390 -374
Copper(CMX)
Sep15 150928 229.00 229.00 224.55 225.60 -3.55 664 965 -268
Dec15 150928 228.00 230.25 223.20 225.15 -3.20 49,230 98,724 +298
Mar16 150928 228.35 230.65 223.80 225.75 -3.10 5,219 27,827 -560
May16 150928 228.15 229.95 225.25 226.05 -3.00 790 9,787 +125
Jul16 150928 229.50 230.15 225.90 226.25 -2.95 431 2,790 +103
Total Volume and Open Interest 57,733 149,525 -567
E-mini DJIA Index(CBOT)
Sep15 150918 16658 16706 16398 16506 -152 26,853 40,862 -4,185
Dec15 150928 16162 16289 15875 15909 -294 243,203 60,652 +964
Mar16 150928 16075 16175 15825 15825 -294 34 76 +1
Jun16 150928 15743 15743 15743 15743 -294 0 5 +0
Total Volume and Open Interest 243,237 60,733 +965
S & P 500(CME)
Dec15 150928 1913.50 1929.00 1869.00 1872.10 -47.10 4,269 103,286 +144
Mar16 150928 1864.10 1864.10 1863.30 1864.10 -47.20 75 325 +75
Jun16 150928 1856.60 1856.60 1855.90 1856.60 -47.30 0 972 +0
Sep16 150928 1850.80 1850.80 1850.10 1850.80 -47.30 0 1 +0
Total Volume and Open Interest 4,344 104,584 +219
S & P 500 E-Mini(Globex)
Dec15 150928 1915.50 1929.75 1868.75 1872.00 -47.25 2,218,286 2,864,458 -7,807
Mar16 150928 1905.50 1921.50 1861.00 1864.00 -47.25 4,241 9,901 +683
Jun16 150928 1899.25 1913.25 1853.75 1856.50 -47.50 163 445 +31
Sep16 150928 1849.50 1903.75 1848.75 1850.75 -47.25 3 85 +1
Total Volume and Open Interest 2,222,693 2,874,890 -7,092
NASDAQ 100 E-Mini(Globex)
Dec15 150928 4202.50 4239.00 4079.50 4094.80 -118.70 355,070 266,349 +1,656
Mar16 150928 4187.50 4227.50 4077.30 4088.80 -119.50 22 40 +3
Jun16 150928 4082.50 4082.50 4077.30 4082.50 -119.50 0 236 +0
Total Volume and Open Interest 355,092 266,701 +1,659
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 150928 1378.20 1386.60 1342.10 1344.50 -36.10 18,259 84,792 +924
Mar16 150928 1345.50 1345.50 1345.50 1345.50 -36.10      
Total Volume and Open Interest 18,259 84,797 +924
Volatility Index(CBOE)
Sep15 150916 22.45 23.00 22.24 22.40 -0.18 67,304 56,286 -11,494
Oct15 150928 22.30 24.69 21.80 24.08 +1.75 136,462 151,502 -7,515
Nov15 150928 21.55 23.25 21.20 22.73 +1.05 50,034 57,466 +4,210
Dec15 150928 21.40 22.66 21.04 22.18 +0.83 17,403 35,715 +471
Total Volume and Open Interest 229,776 309,906 -3,342
Russell 2000(ICE)
Dec15 150928 1115.00 1120.60 1082.30 1085.30 -29.70 115,125 374,632 +92
Mar16 150928 1101.50 1101.50 1082.50 1082.50 -29.70 0 2 +0
Jun16 150928 1078.80 1078.80 1078.80 1078.80 -29.70      
Total Volume and Open Interest 115,125 374,634 +92
Nikkei 225(CME)
Dec15 150928 17850 17940 17375 17455 -420 18,352 47,533 -462
Mar16 150928 17520 17950 17520 17520 -420 0 12 +0
Total Volume and Open Interest 18,352 47,546 -462
Nikkei 225(SGX)
Dec15 150928 17745 18020 17555 17670 -110 74,210 203,775 +1,474
Mar16 150928 17855 17935 17650 17650 -110 0 482 +0
Jun16 150928 17525 17525 17525 17525 +150 0 203 +0
Total Volume and Open Interest 24,344 214,251 +2,680
CAC 40(EURONEXT)
Oct15 150928 4424.5 4467.0 4319.0 4354.0 -116.0 151,119 227,120 +4,707
Nov15 150928 4455.5 4462.0 4332.0 4351.5 -116.0 87 137 +25
Dec15 150928 4425.0 4452.0 4331.5 4345.5 -116.0 1,190 13,440 +431
Total Volume and Open Interest 152,396 240,790 +5,228
Hang Seng Index(HKFE)
Sep15 150925 21165 21329 20785 21224 +43 118,388 80,080 -7,179
Oct15 150925 21115 21297 20760 21199 +49 16,117 20,477 +10,635
Total Volume and Open Interest 136,087 109,804 +4,403
DAX(EUREX)
Sep15 150918 10200.5 10220.0 9948.5 9948.5 -296.0 123,415 49,189 -27,779
Dec15 150928 9577.0 9678.5 9434.0 9490.5 -214.5 149,605 144,834 +5,439
Mar16 150928 9586.0 9676.5 9450.0 9501.0 -214.5 502 973 +99
Total Volume and Open Interest 150,339 146,020 +5,750
FT-SE 100(EURONEXT)
Dec15 150928 6037.50 6067.50 5877.00 5934.50 -149.50 117,106 549,129 -943
Mar16 150928 5952.50 5952.50 5886.50 5886.50 -149.00 25 165 -4
Jun16 150928 5838.50 5838.50 5838.50 5838.50 -147.00 0 1,755 +0
Total Volume and Open Interest 117,131 551,049 -947
SPI 200(SFE)
Dec15 150928 5037.0 5107.0 4993.0 5106.0 +74.0 33,730 229,719 -1,923
Mar16 150928 5021.0 5048.0 5004.0 5048.0 +73.0 13 3,093 +4
Jun16 150928 5038.0 5038.0 5038.0 5038.0 +73.0 0 1,060 +0
Total Volume and Open Interest 33,848 236,034 -1,887
FTSE MIB(ISE)
Dec15 150928 21185.00 21280.00 20705.00 20747.00 -526.00 46,324 57,539 +392
Mar16 150928 21115.00 21265.00 20765.00 20769.00 -531.00 265 243 +153
Jun16 150928 20350.00 20350.00 20350.00 20350.00 -531.00      
Total Volume and Open Interest 46,589 57,782 +545
KOSPI 200(KFE)
Dec15 150925 235.10 235.65 233.00 234.85 -0.05 157,189 122,427 -780
Mar16 150925 233.00 233.45 230.85 232.75 -0.05 877 2,479 +26
Jun16 150925 233.45 233.45 233.45 233.45 -0.25 4 391 +25
Total Volume and Open Interest 158,070 126,570 -724
GSCI(CME)
Oct15 150928 355.70 355.70 355.70 355.70 -6.80 1,031 12,793 -754
Nov15 150928 358.40 358.40 358.40 358.40 -6.80 404 697 +372
Dec15 150928 363.10 363.10 363.10 363.10 -6.80      
Total Volume and Open Interest 1,435 13,490 -382
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