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 October 01, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov15 151001 891.50 899.25 876.75 877.25 -14.75 106,478 365,610 -6,015
Jan16 151001 892.50 900.50 880.25 880.75 -13.25 27,762 102,565 +2,375
Mar16 151001 897.00 904.00 884.50 884.75 -12.50 14,496 93,404 +469
May16 151001 899.00 906.00 888.00 888.25 -11.50 7,358 59,998 +1,471
Jul16 151001 903.50 910.50 893.00 893.50 -10.75 6,576 47,268 +340
Aug16 151001 906.75 909.00 893.00 893.00 -10.00 1,513 4,029 +483
Sep16 151001 899.50 901.50 885.75 885.75 -9.75 170 813 +63
Nov16 151001 892.75 899.75 883.25 883.50 -9.75 2,752 23,762 +591
Jan17 151001 889.50 889.50 889.50 889.50 -9.50 5 292 -3
Mar17 151001 894.00 894.00 894.00 894.00 -9.75 3 178 +1
May17 151001 897.75 897.75 897.75 897.75 -9.75 2 159 +0
Jul17 151001 902.75 902.75 902.75 902.75 -9.75 9 327 +5
Aug17 151001 900.25 900.25 900.25 900.25 -9.50 0 32 +0
Sep17 151001 896.25 896.25 896.25 896.25 -9.50 0 20 +0
Total Volume and Open Interest 167,149 699,001 -206
Soybean Meal(CBOT)
Oct15 151001 308.40 308.40 302.40 302.60 -5.70 24,224 8,144 -6,893
Dec15 151001 308.80 309.60 303.60 303.90 -5.10 52,241 174,469 -1,060
Jan16 151001 308.00 308.70 302.90 303.20 -5.00 7,152 39,625 +528
Mar16 151001 306.50 307.00 301.30 301.70 -5.00 5,187 45,390 +95
May16 151001 304.60 304.70 299.60 299.80 -4.80 4,104 34,642 +265
Jul16 151001 304.50 304.60 299.70 299.80 -4.80 2,819 29,167 +506
Aug16 151001 302.50 304.30 299.50 299.50 -4.60 1,144 7,477 +33
Sep16 151001 302.40 303.50 299.00 299.00 -4.40 590 7,796 +50
Oct16 151001 300.00 301.10 296.80 296.80 -4.40 270 5,825 +106
Dec16 151001 300.20 301.10 296.60 296.90 -4.20 991 13,693 +319
Total Volume and Open Interest 98,874 368,560 -5,993
Soybean Oil(CBOT)
Oct15 151001 27.08 27.74 27.08 27.09 -0.01 41,645 5,565 -8,975
Dec15 151001 27.36 27.99 27.27 27.32 -0.02 84,123 199,157 -3,888
Jan16 151001 27.75 28.32 27.58 27.63 -0.03 11,807 50,466 +1,612
Mar16 151001 28.00 28.56 27.83 27.88 -0.02 5,522 52,301 +684
May16 151001 28.19 28.75 28.03 28.07 -0.02 3,173 36,111 +18
Jul16 151001 28.36 28.91 28.20 28.26 unch 3,231 30,393 +338
Aug16 151001 28.41 28.96 28.33 28.33 -0.01 1,170 6,917 +293
Sep16 151001 28.94 29.03 28.41 28.41 unch 191 4,719 +8
Oct16 151001 28.43 29.04 28.43 28.44 +0.01 73 4,453 +12
Dec16 151001 28.56 29.12 28.50 28.54 -0.02 655 14,127 +314
Total Volume and Open Interest 151,593 406,683 -9,583
Canola(WCE)
Nov15 151001 476.0 481.9 470.5 470.9 -5.1 21,361 108,368 -831
Jan16 151001 481.0 487.3 476.0 476.2 -4.8 7,193 41,666 +2,634
Mar16 151001 483.1 489.1 478.0 478.3 -4.8 2,297 13,107 +344
May16 151001 486.5 489.0 477.9 478.4 -4.9 418 4,932 +188
Jul16 151001 486.1 488.7 477.7 477.8 -4.9 876 11,761 +100
Total Volume and Open Interest 32,845 182,887 +2,515
Corn(CBOT)
Dec15 151001 387.75 393.00 385.00 388.75 +1.00 128,653 746,191 +213
Mar16 151001 398.50 403.75 396.00 399.75 +1.00 57,868 246,916 +5,935
May16 151001 405.25 410.25 403.00 406.25 +0.75 37,774 93,067 -1,243
Jul16 151001 410.75 415.25 408.00 410.75 unch 14,551 88,854 +771
Sep16 151001 401.75 408.50 401.75 403.75 -0.25 2,877 38,878 +1,002
Dec16 151001 410.50 415.25 408.50 410.75 -0.25 5,946 73,782 +441
Mar17 151001 420.00 423.75 418.25 420.00 -0.50 34 2,907 +1
May17 151001 428.25 430.00 426.00 426.00 -0.25 26 1,157 +4
Jul17 151001 430.00 430.00 429.25 429.25 unch 23 1,278 +18
Sep17 151001 416.25 416.25 416.25 416.25 unch 0 523 +0
Total Volume and Open Interest 247,776 1,295,732 +7,125
Wheat(CBOT)
Dec15 151001 512.00 523.75 511.75 518.25 +5.50 46,925 220,991 -1,898
Mar16 151001 518.75 530.00 518.75 524.25 +4.75 10,792 84,260 -161
May16 151001 524.00 533.75 523.75 528.25 +4.00 2,543 20,993 -163
Jul16 151001 526.75 535.50 526.25 529.75 +2.75 1,505 30,540 -77
Sep16 151001 536.00 542.75 534.00 537.25 +2.25 223 3,433 -10
Dec16 151001 549.75 555.00 546.25 549.00 +1.50 226 4,658 +5
Total Volume and Open Interest 62,261 365,999 -2,293
Wheat(KCBT)
Dec15 151001 502.00 510.75 501.00 507.50 +5.75 10,266 115,442 -964
Mar16 151001 516.00 525.25 516.00 521.75 +5.50 3,593 32,847 +588
May16 151001 529.25 534.75 528.00 531.75 +5.50 1,266 10,902 +143
Jul16 151001 536.25 545.00 536.25 541.75 +5.75 1,428 17,912 -228
Sep16 151001 553.25 558.00 553.25 555.50 +5.50 335 3,843 +47
Dec16 151001 570.00 574.00 568.50 571.50 +5.50 360 4,135 +138
Total Volume and Open Interest 17,248 185,177 -276
Wheat(MGE)
Dec15 151001 526.25 536.75 526.25 531.25 +4.25 2,856 29,278 -470
Mar16 151001 540.75 550.25 540.50 544.50 +3.75 744 14,644 +231
May16 151001 554.75 560.00 550.00 553.75 +3.25 37 6,435 +2
Jul16 151001 564.25 569.25 563.25 563.25 +3.25 118 4,008 -26
Sep16 151001 575.00 579.75 574.00 574.00 +3.25 112 3,296 +23
Total Volume and Open Interest 3,900 58,720 -222
Oats(CBOT)
Dec15 151001 225.75 227.50 220.00 221.00 -5.75 196 7,046 -41
Mar16 151001 229.25 231.00 224.25 224.25 -5.75 87 1,770 +34
May16 151001 233.75 233.75 228.75 228.75 -5.50 0 103 +0
Jul16 151001 237.00 237.00 234.00 234.00 -4.75      
Total Volume and Open Interest 283 8,919 -7
Rough Rice(CBOT)
Nov15 151001 13.19 13.36 13.16 13.30 +0.10 585 8,331 -212
Jan16 151001 13.49 13.61 13.45 13.58 +0.09 367 2,933 +217
Mar16 151001 13.70 13.84 13.70 13.84 +0.10 17 169 +5
May16 151001 13.98 13.98 13.98 13.98 +0.09 15 44 +7
Total Volume and Open Interest 1,020 11,590 +28
Live Cattle(CME)
Oct15 151001 124.000 124.500 120.180 121.400 -3.280 11,913 32,411 -1,877
Dec15 151001 131.000 132.200 128.100 130.000 -0.935 26,263 127,033 +1,732
Feb16 151001 133.300 134.575 131.075 132.800 -0.485 11,347 44,096 +13
Apr16 151001 132.785 133.950 130.850 132.435 -0.140 7,824 35,550 +922
Jun16 151001 125.550 125.830 123.600 124.850 +0.200 2,133 14,986 +196
Aug16 151001 122.350 123.300 121.330 122.580 +0.630 392 2,979 +34
Total Volume and Open Interest 60,235 261,329 +928
Feeder Cattle(CME)
Oct15 151001 177.535 180.450 174.650 177.400 -0.785 3,647 9,626 -927
Nov15 151001 171.785 174.900 169.100 172.130 -0.470 4,108 13,006 +897
Jan16 151001 166.400 169.500 164.050 166.900 -0.385 1,699 6,229 +241
Mar16 151001 164.950 167.580 162.880 165.830 +0.130 606 4,365 +55
Apr16 151001 166.380 168.000 163.850 166.535 +0.485 205 760 +30
May16 151001 164.700 167.535 163.400 166.350 +0.770 141 1,333 +44
Aug16 151001 165.785 167.700 164.000 166.880 +0.580 61 380 +20
Total Volume and Open Interest 10,477 35,702 +363
Lean Hogs(CME)
Oct15 151001 73.550 73.600 72.000 72.635 -0.900 7,256 24,757 -660
Dec15 151001 66.635 66.635 64.000 64.535 -2.190 12,589 89,408 +1,127
Feb16 151001 68.850 68.930 67.080 67.200 -1.835 4,138 38,027 +694
Apr16 151001 72.250 72.250 70.900 71.500 -0.730 2,851 26,331 +134
May16 151001 76.385 76.385 76.330 76.330 -0.650 35 525 +4
Jun16 151001 79.500 79.900 78.750 79.550 -0.280 807 13,779 +83
Jul16 151001 79.100 79.385 78.180 79.100 unch 172 2,194 +42
Aug16 151001 78.100 78.650 77.730 78.500 +0.020 33 2,170 -10
Total Volume and Open Interest 28,210 200,403 +1,644
Class III Milk(CME)
Sep15 150930 15.82 15.82 15.82 15.82 +0.02 132 4,314 -99
Oct15 151001 15.45 15.64 15.40 15.58 +0.10 194 4,656 -10
Nov15 151001 15.73 15.78 15.58 15.71 -0.01 315 4,240 +57
Dec15 151001 15.57 15.80 15.54 15.76 +0.08 167 3,816 -22
Jan16 151001 15.56 15.75 15.52 15.65 +0.07 16 1,546 +1
Feb16 151001 15.61 15.77 15.61 15.70 +0.09 13 1,434 +4
Mar16 151001 15.84 15.87 15.80 15.80 +0.02 32 1,391 +19
Apr16 151001 15.81 16.00 15.81 15.94 +0.15 18 1,027 +2
May16 151001 16.00 16.10 16.00 16.03 +0.08 6 1,014 +0
Jun16 151001 16.30 16.35 16.25 16.31 +0.06 1 833 +0
Jul16 151001 16.47 16.50 16.47 16.50 +0.05 34 707 +17
Aug16 151001 16.50 16.53 16.50 16.53 +0.06 34 647 +14
Sep16 151001 16.44 16.50 16.44 16.45 +0.01 33 623 +13
Total Volume and Open Interest 958 27,890 +136
Cocoa(ICE)
Dec15 151001 3120 3157 3094 3105 -9 23,772 92,537 -2,161
Mar16 151001 3122 3159 3099 3110 -7 8,336 62,894 +616
May16 151001 3123 3152 3094 3104 -8 1,670 21,886 +290
Jul16 151001 3135 3143 3088 3097 -8 528 12,725 +16
Sep16 151001 3131 3131 3075 3087 -6 615 8,399 -109
Dec16 151001 3094 3095 3060 3066 -5 159 6,338 -6
Mar17 151001 3070 3071 3035 3042 -6 75 13,246 +69
Total Volume and Open Interest 35,155 219,477 -1,285
Coffee "C"(ICE)
Dec15 151001 121.30 122.45 119.10 120.75 -0.60 16,646 105,977 -2,627
Mar16 151001 124.30 125.50 122.20 123.85 -0.55 5,022 41,302 +7
May16 151001 126.45 127.40 124.60 125.95 -0.55 1,070 20,205 -6
Jul16 151001 128.20 129.30 126.25 127.70 -0.60 929 8,663 +38
Sep16 151001 129.60 130.90 127.85 129.25 -0.65 805 6,025 +37
Dec16 151001 133.25 133.30 131.10 131.70 -0.70 330 9,047 +78
Total Volume and Open Interest 25,000 194,475 -2,376
Orange Juice(ICE)
Nov15 151001 105.50 106.45 104.75 105.35 -0.20 1,531 10,084 -26
Jan16 151001 107.50 107.50 106.45 106.90 -0.25 820 3,772 +361
Mar16 151001 108.50 109.10 108.50 108.90 -0.40 254 1,517 +155
May16 151001 111.20 111.20 110.80 111.00 -0.45 104 383 +63
Jul16 151001 113.00 113.00 112.95 112.95 -0.70 40 71 +40
Sep16 151001 115.65 115.65 115.65 115.65 -0.70 0 10 +0
Total Volume and Open Interest 2,749 15,838 +593
Sugar #11(ICE)
Mar16 151001 12.87 13.27 12.87 13.26 +0.38 104,894 448,251 +6,701
May16 151001 12.78 13.08 12.78 13.06 +0.26 23,519 101,307 +783
Jul16 151001 12.72 12.93 12.71 12.91 +0.19 14,873 71,867 +2,493
Oct16 151001 12.87 13.05 12.86 12.99 +0.12 10,256 58,950 -2,459
Mar17 151001 13.31 13.48 13.31 13.39 +0.08 3,681 26,555 +974
May17 151001 13.39 13.50 13.39 13.43 +0.07 1,020 4,438 +99
Jul17 151001 13.48 13.54 13.43 13.47 +0.06 1,073 5,344 +166
Oct17 151001 13.68 13.73 13.63 13.67 +0.05 464 4,948 +97
Total Volume and Open Interest 196,132 750,053 -4,055
London Cocoa(LCE)
Dec15 151001 2140 2164 2126 2132 -8 12,882 95,129 -414
Mar16 151001 2123 2149 2112 2118 -7 5,435 78,255 +336
May16 151001 2121 2146 2110 2115 -8 2,684 24,627 +719
Jul16 151001 2121 2141 2106 2110 -9 1,291 35,077 -124
Sep16 151001 2118 2134 2098 2104 -8 1,724 28,612 +398
Dec16 151001 2101 2105 2075 2075 -6 683 6,419 +379
Mar17 151001 2070 2070 2045 2048 -7 166 22,643 -11
Total Volume and Open Interest 24,865 291,173 +1,283
London Sugar(LCE)
Dec15 151001 371.10 380.00 371.00 378.40 +8.40 6,045 33,004 -368
Mar16 151001 366.00 375.20 366.00 373.70 +8.00 3,039 26,719 -103
May16 151001 367.20 373.40 367.20 372.10 +6.60 469 10,769 +23
Aug16 151001 366.40 370.80 366.30 369.90 +6.30 308 4,420 +47
Oct16 151001 365.20 368.30 364.90 367.50 +4.90 175 2,119 +22
Total Volume and Open Interest 10,102 78,325 -380
Cotton(ICE)
Oct15 151001 59.65 59.65 59.65 59.65 +0.16 0 8 +0
Dec15 151001 60.30 61.06 59.90 60.60 +0.16 8,716 121,918 +671
Mar16 151001 60.16 60.84 59.81 60.29 -0.02 1,602 47,479 +396
May16 151001 60.79 61.22 60.25 60.75 -0.01 146 5,154 -36
Jul16 151001 61.20 61.65 60.68 61.19 +0.04 195 5,905 +100
Oct16 151001 61.16 61.16 61.16 61.16 +0.03 0 3 +0
Total Volume and Open Interest 10,812 186,023 +1,219
Lumber(CME)
Nov15 151001 226.3 229.9 222.5 224.6 -4.6 710 5,113 -23
Jan16 151001 229.0 230.1 223.7 225.2 -5.5 542 1,216 +110
Mar16 151001 236.7 238.5 234.7 236.9 -5.7 117 239 +103
May16 151001 247.1 247.1 247.1 247.1 -0.7 1 15 +1
Total Volume and Open Interest 1,370 6,583 +191
Crude Oil(NYM)
Nov15 151001 45.38 47.10 44.63 44.74 -0.35 265,176 448,642 -1,322
Dec15 151001 45.85 47.54 45.11 45.22 -0.34 81,160 269,271 +3,089
Jan16 151001 46.42 48.07 45.71 45.82 -0.34 29,331 110,874 -561
Feb16 151001 46.97 48.60 46.30 46.39 -0.37 13,771 77,723 +794
Mar16 151001 47.61 49.11 46.88 46.96 -0.41 16,142 104,982 +1,520
Apr16 151001 48.25 49.61 47.46 47.46 -0.45 5,768 36,786 +461
May16 151001 48.59 49.90 47.86 47.90 -0.47 3,478 26,010 +423
Jun16 151001 49.19 50.33 48.17 48.25 -0.49 16,912 108,249 +682
Jul16 151001 49.92 50.48 48.49 48.53 -0.51 1,660 26,256 +493
Aug16 151001 50.62 50.62 48.80 48.80 -0.54 447 21,817 +36
Sep16 151001 50.51 51.08 49.11 49.11 -0.55 1,436 47,218 +28
Oct16 151001 50.98 51.43 49.40 49.43 -0.56 347 19,586 +0
Nov16 151001 49.79 51.28 49.79 49.79 -0.57 259 20,368 +62
Dec16 151001 50.87 52.16 50.08 50.15 -0.58 18,085 135,193 -222
Jan17 151001 50.41 52.05 50.41 50.41 -0.59 47 16,678 +18
Feb17 151001 50.69 52.30 50.69 50.69 -0.59 39 8,654 +4
Total Volume and Open Interest 462,622 1,617,902 +6,439
e-miNY Crude Oil(NYM)
Nov15 151001 45.350 47.075 44.625 44.750 -0.350 5,587 2,982 -36
Dec15 151001 45.850 47.500 45.150 45.225 -0.325 384 1,541 +70
Jan16 151001 46.600 48.025 45.775 45.825 -0.325 13 80 +5
Feb16 151001 47.850 48.500 46.400 46.400 -0.350 2 48 +0
Mar16 151001 49.000 49.000 46.950 46.950 -0.425 1 68 +1
Apr16 151001 47.450 49.050 47.450 47.450 -0.450 0 11 +0
May16 151001 47.900 47.900 47.900 47.900 -0.475 0 3 +0
Jun16 151001 48.450 49.625 48.250 48.250 -0.500 0 18 +0
Jul16 151001 48.525 48.525 48.525 48.525 -0.525 0 4 +0
Aug16 151001 48.800 50.025 48.800 48.800 -0.550 0 2 +0
Total Volume and Open Interest 5,987 4,854 +40
NY Harbor ULSD(NYM)
Nov15 151001 153.95 158.17 151.79 151.98 -1.76 46,914 93,560 +1,042
Dec15 151001 156.23 159.99 153.92 154.12 -1.56 17,684 66,018 -367
Jan16 151001 158.04 161.83 155.99 156.15 -1.47 9,971 40,126 -178
Feb16 151001 159.13 163.09 157.31 157.49 -1.45 5,243 38,769 -186
Mar16 151001 160.31 163.14 157.55 157.73 -1.45 5,653 34,559 +90
Apr16 151001 159.77 162.71 157.25 157.25 -1.45 2,850 23,509 -987
May16 151001 161.12 163.16 157.75 157.88 -1.41 1,228 10,353 -43
Jun16 151001 161.86 164.10 158.68 158.80 -1.40 2,349 23,801 -163
Jul16 151001 164.07 165.07 160.03 160.03 -1.43 455 6,235 +141
Aug16 151001 166.54 166.60 161.27 161.27 -1.47 343 4,693 +118
Sep16 151001 167.97 167.98 162.66 162.66 -1.48 792 5,610 +329
Oct16 151001 169.25 170.57 164.30 164.30 -1.51 150 3,953 +36
Nov16 151001 171.09 171.09 165.83 165.87 -1.50 101 2,820 +6
Dec16 151001 170.62 172.51 167.34 167.34 -1.55 1,214 19,729 -154
Total Volume and Open Interest 114,386 385,757 -7,996
RBOB Gasoline(NYM)
Nov15 151001 137.10 142.33 134.94 136.68 +0.01 49,772 130,417 -941
Dec15 151001 133.37 139.01 132.31 133.77 +0.09 19,875 73,356 +2,571
Jan16 151001 134.07 139.00 132.52 133.80 -0.07 8,823 36,709 +1,226
Feb16 151001 135.34 140.42 134.24 135.41 -0.14 4,123 16,588 +485
Mar16 151001 138.30 143.00 137.09 138.21 -0.12 3,469 22,699 +330
Apr16 151001 159.49 163.49 158.33 158.94 -0.26 2,204 13,549 -247
May16 151001 162.48 164.59 159.59 160.15 -0.30 2,448 13,100 +434
Jun16 151001 162.23 164.55 159.17 159.95 -0.35 3,123 17,804 +1,033
Jul16 151001 163.00 163.50 159.01 159.01 -0.37 1,260 6,252 -46
Aug16 151001 157.38 157.38 157.38 157.38 -0.44 720 5,666 +29
Total Volume and Open Interest 119,869 371,738 -2,350
e-miNY RBOB Gasoline(NYM)
Nov15 151001 136.70 136.70 136.68 136.68 +0.01      
Dec15 151001 133.77 133.77 133.77 133.77 +0.09      
Jan16 151001 133.80 133.80 133.80 133.80 -0.07      
Feb16 151001 135.41 135.41 135.41 135.41 -0.14      
Total Volume and Open Interest      
Natural Gas(NYM)
Nov15 151001 2.522 2.541 2.420 2.433 -0.091 115,762 295,305 -1,218
Dec15 151001 2.700 2.714 2.618 2.631 -0.070 40,386 115,796 -1,003
Jan16 151001 2.830 2.839 2.750 2.763 -0.068 28,996 124,666 +944
Feb16 151001 2.842 2.846 2.764 2.775 -0.067 10,118 36,559 +108
Mar16 151001 2.811 2.819 2.737 2.749 -0.065 18,144 76,998 +1,585
Apr16 151001 2.683 2.691 2.620 2.629 -0.059 18,687 65,031 -88
May16 151001 2.688 2.696 2.634 2.639 -0.056 3,411 22,980 +534
Jun16 151001 2.712 2.720 2.671 2.675 -0.056 2,606 21,264 +472
Jul16 151001 2.752 2.770 2.710 2.713 -0.056 1,520 17,886 +679
Aug16 151001 2.771 2.772 2.722 2.727 -0.053 1,054 19,603 +292
Sep16 151001 2.759 2.760 2.716 2.722 -0.052 723 12,215 +100
Oct16 151001 2.800 2.800 2.742 2.750 -0.051 6,384 21,855 +362
Nov16 151001 2.856 2.859 2.827 2.831 -0.050 1,133 8,199 +494
Dec16 151001 3.037 3.037 2.993 3.001 -0.049 1,371 12,217 +503
Jan17 151001 3.131 3.134 3.099 3.102 -0.050 3,574 10,364 -960
Feb17 151001 3.125 3.125 3.096 3.096 -0.050 85 3,497 -22
Total Volume and Open Interest 255,583 906,835 +2,618
Brent Crude Oil(ICE)
Nov15 151001 48.40 49.84 47.62 47.69 -0.68 181,413 227,359 -10,280
Dec15 151001 49.15 50.50 48.31 48.38 -0.67 123,699 359,027 -4,342
Jan16 151001 49.90 51.15 49.00 49.06 -0.65 42,392 212,121 +2,040
Feb16 151001 50.55 51.79 49.66 49.73 -0.64 29,394 129,775 +2,389
Mar16 151001 51.08 52.36 50.26 50.32 -0.63 33,532 187,210 +1,896
Apr16 151001 51.78 52.99 50.96 51.01 -0.61 22,240 107,604 +1,621
May16 151001 52.39 53.53 51.58 51.62 -0.61 7,136 55,257 -988
Jun16 151001 53.03 54.15 52.09 52.16 -0.62 33,020 134,474 -899
Jul16 151001 53.80 54.49 52.63 52.63 -0.62 2,033 38,747 +169
Aug16 151001 54.43 54.43 53.04 53.04 -0.62 2,115 31,420 +414
Sep16 151001 54.80 55.32 53.45 53.45 -0.62 5,802 43,278 -650
Oct16 151001 55.14 55.14 53.83 53.83 -0.63 1,225 21,665 -172
Nov16 151001 54.23 54.23 54.23 54.23 -0.62 660 20,970 +116
Dec16 151001 55.47 56.45 54.53 54.61 -0.62 29,071 150,726 +1,912
Total Volume and Open Interest 524,871 1,991,532 -5,338
Gas Oil(ICE)
Oct15 151001 467.75 477.75 460.00 465.75 +1.75 37,725 116,225 -3,515
Nov15 151001 470.00 481.00 463.25 469.25 +2.25 58,891 153,699 -100
Dec15 151001 472.50 483.00 465.75 471.75 +2.50 32,548 112,560 -2,342
Jan16 151001 475.75 486.75 470.00 476.00 +2.75 12,916 53,586 +1,263
Feb16 151001 479.75 490.50 474.75 480.00 +2.75 6,632 36,903 -1,029
Mar16 151001 485.50 494.00 479.25 483.50 +2.75 4,302 29,092 -67
Apr16 151001 488.25 496.00 482.25 486.50 +2.75 2,011 25,402 -453
May16 151001 491.50 499.25 484.25 489.75 +2.75 1,487 18,461 +228
Jun16 151001 492.50 501.75 486.25 492.25 +2.50 6,065 56,424 +1,184
Jul16 151001 499.75 502.00 491.50 496.75 +2.25 367 13,452 +81
Total Volume and Open Interest 170,009 763,370 -5,446
Ethanol(CBOT)
Oct15 151001 1.570 1.592 1.560 1.580 +0.045 139 183 -78
Nov15 151001 1.514 1.545 1.511 1.536 +0.036 181 1,410 +32
Dec15 151001 1.515 1.515 1.502 1.514 +0.030 114 1,178 -12
Jan16 151001 1.505 1.505 1.489 1.497 +0.030 41 604 -8
Feb16 151001 1.499 1.499 1.499 1.499 +0.028 72 351 +65
Mar16 151001 1.506 1.506 1.506 1.506 +0.028 1 536 +1
Apr16 151001 1.521 1.521 1.521 1.521 +0.028 1 413 +1
May16 151001 1.510 1.521 1.510 1.521 +0.028 0 70 +0
Total Volume and Open Interest 549 4,923 +1
WTI Crude Oil(ICE)
Nov15 151001 45.34 47.09 44.65 44.74 -0.35 26,163 81,369 -988
Dec15 151001 45.79 47.53 45.13 45.22 -0.34 24,243 92,044 +2,046
Jan16 151001 46.38 48.08 45.79 45.82 -0.34 11,386 23,650 -805
Feb16 151001 46.97 48.57 46.32 46.39 -0.37 3,754 8,178 +150
Mar16 151001 48.12 49.13 46.87 46.96 -0.41 2,826 19,840 +521
Apr16 151001 49.18 49.37 47.46 47.46 -0.45 590 4,338 +79
May16 151001 49.59 49.77 47.90 47.90 -0.47 506 4,944 +57
Jun16 151001 49.92 50.33 48.18 48.25 -0.49 3,610 30,211 -876
Jul16 151001 50.29 50.29 48.53 48.53 -0.51 206 1,913 +13
Aug16 151001 48.80 48.80 48.80 48.80 -0.54 24 3,878 -10
Sep16 151001 49.11 49.11 49.11 49.11 -0.55 113 4,999 +13
Oct16 151001 49.43 49.43 49.43 49.43 -0.56 44 1,852 +11
Nov16 151001 49.79 49.79 49.79 49.79 -0.57 33 2,668 +28
Dec16 151001 51.12 52.12 50.10 50.15 -0.58 3,080 48,004 -302
Jan17 151001 50.41 50.41 50.41 50.41 -0.59 0 3,106 +0
Feb17 151001 50.69 50.69 50.69 50.69 -0.59 0 1,099 +0
Total Volume and Open Interest 78,198 374,673 +123
US Dollar Index(ICE)
Dec15 151001 96.400 96.635 96.090 96.325 -0.155 28,185 70,312 -484
Mar16 151001 96.650 96.750 96.290 96.525 -0.160 141 957 +12
Jun16 151001 96.850 96.850 96.680 96.680 -0.160 0 156 +0
Total Volume and Open Interest 28,326 71,478 -472
Australian Dollar(CME)
Dec15 151001 69.92 70.58 69.72 70.04 +0.16 80,696 142,706 -469
Mar16 151001 69.55 70.27 69.44 69.73 +0.16 78 149 +12
Jun16 151001 69.66 69.83 69.48 69.48 +0.17 0 8 +0
Total Volume and Open Interest 80,774 142,869 -457
British Pound(CME)
Dec15 151001 151.21 151.75 151.01 151.26 +0.13 75,278 155,262 +4,090
Mar16 151001 151.13 151.69 150.98 151.22 +0.13 14 305 +3
Jun16 151001 151.19 151.57 151.19 151.19 +0.14 0 238 +0
Total Volume and Open Interest 75,293 155,821 +4,093
Canadian Dollar(CME)
Dec15 151001 75.01 75.64 75.00 75.41 +0.53 59,664 136,862 -1,564
Mar16 151001 75.00 75.60 75.00 75.39 +0.53 85 2,245 +47
Jun16 151001 75.45 75.59 75.36 75.36 +0.53 0 237 +0
Sep16 151001 75.36 75.55 75.36 75.36 +0.53 0 49 +0
Total Volume and Open Interest 59,749 139,431 -1,517
Japanese Yen(CME)
Dec15 151001 83.49 83.77 83.21 83.45 +0.02 173,624 173,949 -2,100
Mar16 151001 83.54 83.95 83.41 83.65 +0.03 50 601 +10
Jun16 151001 83.85 84.07 83.74 83.85 +0.04 0 65 +0
Total Volume and Open Interest 173,674 174,697 -2,090
Swiss Franc(CME)
Dec15 151001 102.90 103.11 102.41 102.54 -0.28 14,170 38,169 -600
Mar16 151001 102.95 103.51 102.83 102.95 -0.27 0 53 +0
Jun16 151001 103.38 103.75 103.38 103.38 -0.28 2 4 +0
Total Volume and Open Interest 14,172 38,229 -600
EuroFX(CME)
Dec15 151001 111.85 112.23 111.48 111.96 +0.17 209,876 319,725 +90
Mar16 151001 112.04 112.44 111.71 112.19 +0.18 246 1,836 +8
Jun16 151001 112.27 112.66 112.08 112.44 +0.18 4 860 +2
Total Volume and Open Interest 210,149 322,721 +117
Mexican Peso(CME)
Oct15 151001 591.50 591.50 591.50 591.50 +1.63      
Nov15 151001 590.25 590.25 590.25 590.25 +1.63      
Total Volume and Open Interest 54,102 142,517 +15,700
Brazilian Real(CME)
Nov15 151001 250.30 250.45 246.25 247.65 -0.25 2,234 4,612 +1,626
Dec15 151001 247.95 248.35 243.95 245.15 -0.25 642 9,722 +141
Jan16 151001 242.70 242.70 242.70 242.70 -0.50      
Feb16 151001 240.50 240.50 240.50 240.50 -0.50      
Total Volume and Open Interest 5,530 24,643 +359
30-Year T-Bonds(CBOT)
Dec15 151001 157~260 158~190 157~010 157~260 +0~150 282,496 495,848 +5,441
Mar16 151001 156~140 156~260 155~210 156~130 +0~150 51 69 +50
Jun16 151001 156~130 156~130 156~130 156~130 +0~150      
Total Volume and Open Interest 282,547 495,917 +5,491
10-Year T-Notes(CBOT)
Dec15 151001 128~280 129~010 128~185 128~240 +0~005 1,357,240 2,753,439 +52,790
Mar16 151001 128~150 128~255 128~125 128~130 +0~035 186 200 +178
Jun16 151001 127~140 127~140 127~140 127~140 +0~035      
Total Volume and Open Interest 1,357,426 2,753,639 +52,968
5-Year T-Notes(CBOT)
Dec15 151001 120~184 120~214 120~132 120~160 -0~004 673,173 2,369,809 +3,121
Mar16 151001 119~304 120~022 119~304 119~304 -0~030 0 1 +0
Jun16 151001 119~304 119~304 119~304 119~304 -0~030      
Total Volume and Open Interest 678,818 2,432,541 +1,671
2 Year T-Notes(CBOT)
Dec15 151001 109~174 109~176 109~156 109~160 -0~004 223,936 1,114,467 +5,885
Mar16 151001 109~106 109~106 109~106 109~106 -0~004 10 10 +10
Jun16 151001 109~106 109~106 109~106 109~106 -0~004      
Total Volume and Open Interest 224,850 1,129,092 +5,294
Eurodollars(CME)
Dec15 151001 99.590 99.590 99.580 99.585 unch 151,967 1,199,886 -476
Mar16 151001 99.480 99.485 99.460 99.470 -0.010 186,048 1,217,759 -10,696
Jun16 151001 99.365 99.365 99.335 99.340 -0.015 201,707 1,156,175 -7,361
Sep16 151001 99.220 99.220 99.185 99.195 -0.015 153,465 963,327 +5,980
Dec16 151001 99.070 99.075 99.035 99.045 -0.010 245,999 1,323,618 +1,567
Mar17 151001 98.940 98.950 98.910 98.920 -0.010 138,046 715,914 -2,688
Jun17 151001 98.810 98.820 98.775 98.785 -0.015 130,372 726,352 +4,057
Sep17 151001 98.690 98.700 98.655 98.660 -0.020 130,697 563,306 -1,913
Dec17 151001 98.575 98.580 98.530 98.535 -0.020 223,860 638,135 -2,784
Mar18 151001 98.470 98.475 98.425 98.430 -0.020 132,445 397,439 -7,959
Jun18 151001 98.360 98.370 98.320 98.325 -0.020 110,944 431,917 +4,262
Sep18 151001 98.260 98.270 98.220 98.225 -0.020 95,563 254,059 -3,458
Dec18 151001 98.155 98.170 98.115 98.125 -0.020 73,876 299,525 +8,932
Mar19 151001 98.060 98.080 98.030 98.035 -0.020 44,010 172,796 +1,298
Jun19 151001 97.970 97.990 97.935 97.945 -0.015 45,074 165,846 -1,314
Sep19 151001 97.885 97.900 97.850 97.855 -0.015 39,718 135,953 +308
Dec19 151001 97.790 97.810 97.755 97.765 -0.015 26,893 114,289 -35
Mar20 151001 97.705 97.730 97.670 97.680 -0.015 22,391 85,007 +1,234
Total Volume and Open Interest 2,224,338 11,065,176 -7,594
Ultra T-Bond(CBOT)
Dec15 151001 161~00 161~31 160~04 161~03 +0~22 107,710 632,244 +3,465
Mar16 151001 160~30 160~30 160~30 160~30 +0~22      
Jun16 151001 160~30 160~30 160~30 160~30 +0~22      
Total Volume and Open Interest 107,710 632,244 +3,465
30 Day Federal Funds(CBOT)
Oct15 151001 99.860 99.865 99.860 99.860 unch 18,036 193,204 +207
Nov15 151001 99.830 99.840 99.830 99.835 unch 14,490 197,469 +3,461
Dec15 151001 99.795 99.795 99.785 99.795 unch 6,616 86,094 +253
Jan16 151001 99.760 99.760 99.745 99.755 -0.005 14,174 136,059 +1,721
Feb16 151001 99.730 99.730 99.715 99.720 -0.005 5,948 55,513 +1,699
Mar16 151001 99.695 99.700 99.680 99.685 -0.010 2,555 17,756 +865
Total Volume and Open Interest 72,129 914,433 +9,676
3-Mth Euro-Yen(CME)
Dec15 151001 99.825 99.825 99.825 99.825 unch      
Mar16 151001 99.685 99.685 99.685 99.685 unch      
Jun16 151001 99.545 99.545 99.545 99.545 unch      
Sep16 151001 99.405 99.405 99.405 99.405 unch      
Dec16 151001 99.840 99.840 99.840 99.840 unch      
Mar17 151001 99.700 99.700 99.700 99.700 unch      
Jun17 151001 99.560 99.560 99.560 99.560 unch      
Sep17 151001 99.420 99.420 99.420 99.420 unch      
Dec17 151001 99.280 99.280 99.280 99.280 unch      
Mar18 151001 99.140 99.140 99.140 99.140 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec15 151001 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar16 151001 99.68 99.68 99.68 99.68 unch      
Jun16 151001 99.54 99.54 99.54 99.54 unch      
Sep16 151001 99.40 99.40 99.40 99.40 unch      
Dec16 151001 99.84 99.84 99.84 99.84 unch 0 4 +0
Mar17 151001 99.70 99.70 99.70 99.70 unch      
Jun17 151001 99.56 99.56 99.56 99.56 unch      
Sep17 151001 99.42 99.42 99.42 99.42 unch      
Total Volume and Open Interest 0 8 +0
Japanese Gov't Bonds(SGX)
Dec15 151001 148.20 148.38 148.20 148.38 +0.18 778 22,104 -337
Mar16 151001 147.82 147.82 147.82 147.82 +0.18      
Jun16 151001 147.26 147.26 147.26 147.26 +0.18      
Total Volume and Open Interest 778 22,104 -337
Euro-Bund(EUREX)
Dec15 151001 156.11 156.96 155.94 156.77 +0.58 637,692 1,155,898 +318
Mar16 151001 157.83 158.86 157.80 158.66 +0.63 146 14,439 +59
Jun16 151001 156.77 156.77 156.77 156.77 +0.58 0 1 +0
Total Volume and Open Interest 637,838 1,170,338 +377
Euro-Bobl(EUREX)
Dec15 151001 129.04 129.28 128.99 129.22 +0.20 397,887 1,007,332 -14,423
Mar16 151001 130.55 130.65 130.55 130.62 +0.24 40 72 +40
Jun16 151001 129.22 129.22 129.22 129.22 +0.20      
Total Volume and Open Interest 397,927 1,007,404 -14,383
3-Mth Euribor(EUREX)
Dec15 151001 100.055 100.055 100.055 100.055 +0.005 4 27,690 +0
Mar16 151001 100.065 100.070 100.065 100.065 +0.005 100 4,647 +0
Jun16 151001 100.075 100.075 100.070 100.070 +0.005 11 9,963 +0
Total Volume and Open Interest 115 66,490 +0
Long Gilt(LIFFE)
Dec15 151001 119~00 119~14 118~28 119~08 +0~06 200,643 452,975 -3,945
Mar16 151001 118~14 118~14 118~14 118~14 +0~06      
Total Volume and Open Interest 200,643 452,975 -3,945
3-Mth Short Sterling(LIFFE)
Dec15 151001 99.39 99.40 99.39 99.39 -0.01 47,456 407,594 -5,715
Mar16 151001 99.35 99.35 99.33 99.34 -0.01 83,880 362,245 -17,923
Jun16 151001 99.27 99.28 99.26 99.27 -0.01 75,374 427,010 +10,079
Sep16 151001 99.18 99.19 99.16 99.17 -0.01 42,874 351,326 +5,428
Dec16 151001 99.05 99.07 99.04 99.05 -0.02 71,703 358,283 -188
Mar17 151001 98.95 98.96 98.92 98.94 -0.02 70,720 295,079 +2,614
Total Volume and Open Interest 653,609 3,261,112 -9,986
3-Mth Euribor(LIFFE)
Dec15 151001 100.050 100.060 100.045 100.055 +0.005 26,311 395,247 -344
Mar16 151001 100.060 100.070 100.055 100.065 +0.005 63,553 302,734 +2,755
Jun16 151001 100.065 100.080 100.065 100.075 +0.010 34,211 353,849 +2,882
Total Volume and Open Interest 395,962 3,146,754 +39,228
3-Mth Aus T-Bills(SFE)
Dec15 151001 97.96 97.97 97.95 97.96 -0.01 19,296 196,985 -793
Mar16 151001 98.09 98.10 98.07 98.10 unch 15,912 146,639 +1,740
Jun16 151001 98.14 98.16 98.12 98.15 unch 8,181 144,726 -5
Sep16 151001 98.14 98.16 98.13 98.15 unch 8,442 119,769 -1,081
Dec16 151001 98.11 98.14 98.09 98.11 -0.02 5,099 77,746 +525
Mar17 151001 98.06 98.09 98.04 98.06 -0.02 3,698 56,755 +764
Jun17 151001 98.01 98.01 97.98 97.98 -0.04 2,540 40,311 -110
Sep17 151001 97.94 97.95 97.91 97.91 -0.04 701 25,415 +126
Dec17 151001 97.85 97.88 97.84 97.84 -0.04 21 3,265 -3
Mar18 151001 97.75 97.75 97.75 97.75 -0.06 30 3,115 +30
Total Volume and Open Interest 63,960 817,646 +1,213
10-Year Aus T-Bonds(SFE)
Dec15 151001 97.36 97.39 97.32 97.35 -0.02 87,326 664,180 +7,313
Mar16 151001 97.35 97.35 97.35 97.35 -0.02      
Total Volume and Open Interest 87,326 664,180 +7,313
3-Year Aus T-Bonds(SFE)
Dec15 151001 98.21 98.23 98.18 98.20 -0.02 123,465 695,714 +2,799
Mar16 151001 98.20 98.20 98.20 98.20 -0.02      
Total Volume and Open Interest 123,465 695,714 +2,799
Gold(CMX)
Oct15 151001 1115.2 1119.0 1113.3 1114.2 -1.3 2,417 3,092 -1,259
Dec15 151001 1114.5 1118.5 1110.3 1113.7 -1.5 105,548 290,517 -1,613
Feb16 151001 1115.9 1119.2 1111.9 1114.5 -1.5 1,152 50,826 +317
Apr16 151001 1115.6 1118.2 1112.4 1115.2 -1.5 865 21,282 +373
Jun16 151001 1115.9 1119.3 1115.5 1115.9 -1.5 410 15,517 +71
Aug16 151001 1118.6 1118.6 1116.5 1116.7 -1.5 82 4,553 +0
Oct16 151001 1118.4 1118.8 1117.3 1117.5 -1.5 0 2,205 +0
Dec16 151001 1121.6 1121.8 1118.4 1118.5 -1.5 164 13,013 +76
Feb17 151001 1119.6 1119.6 1119.6 1119.6 -1.5 0 158 +0
Apr17 151001 1120.8 1120.8 1120.8 1120.8 -1.5 0 576 +0
Jun17 151001 1122.1 1122.1 1122.1 1122.1 -1.5 5 3,674 +5
Aug17 151001 1123.7 1123.7 1123.7 1123.7 -1.5      
Total Volume and Open Interest 110,917 415,700 -2,070
Silver(CMX)
Dec15 151001 1450.0 1467.0 1443.0 1451.1 -0.7 33,134 116,933 -1,033
Mar16 151001 1452.0 1471.0 1450.0 1455.8 -0.8 538 19,633 +227
May16 151001 1461.0 1462.5 1456.5 1458.8 -0.8 322 3,068 +111
Jul16 151001 1461.7 1465.5 1461.5 1461.7 -0.9 100 5,931 +62
Sep16 151001 1464.6 1464.6 1464.6 1464.6 -0.9 18 898 +13
Dec16 151001 1468.6 1468.6 1468.6 1468.6 -0.9 112 6,257 +2
Mar17 151001 1472.5 1472.5 1472.5 1472.5 -0.9 0 2 +0
Total Volume and Open Interest 34,306 156,905 -620
Platinum(NYMEX)
Oct15 151001 910.5 914.1 900.0 903.2 -4.0 5,690 1,390 -3,346
Jan16 151001 908.5 918.3 901.1 905.2 -3.9 19,709 71,008 +1,810
Apr16 151001 915.5 917.0 903.9 906.5 -3.8 368 3,003 +236
Jul16 151001 905.0 915.0 905.0 908.2 -3.6 0 5 +0
Total Volume and Open Interest 25,818 75,469 -1,284
Palladium(NYMEX)
Dec15 151001 653.70 682.55 650.55 679.40 +28.45 3,801 26,351 +58
Mar16 151001 655.35 680.35 653.10 679.70 +28.45 55 230 +25
Jun16 151001 680.05 680.05 680.05 680.05 +28.45 0 9 +0
Total Volume and Open Interest 3,858 26,595 +83
Copper(CMX)
Dec15 151001 233.80 237.65 229.70 230.45 -3.65 38,299 101,257 -122
Mar16 151001 234.20 238.00 230.25 230.95 -3.55 2,542 28,258 +351
May16 151001 234.75 234.75 231.00 231.20 -3.45 490 9,930 +33
Jul16 151001 237.60 237.70 231.10 231.35 -3.40 243 2,845 +43
Sep16 151001 233.00 233.00 231.50 231.50 -3.35 89 584 +18
Total Volume and Open Interest 42,799 151,710 +249
E-mini DJIA Index(CBOT)
Dec15 151001 16127 16345 15968 16190 +18 259,916 63,905 +702
Mar16 151001 16120 16233 15893 16110 +22 16 69 +1
Jun16 151001 15980 16095 15879 16028 +22 0 5 +0
Sep16 151001 15927 15968 15816 15927 +22      
Total Volume and Open Interest 259,932 63,979 +703
S & P 500(CME)
Dec15 151001 1901.70 1929.00 1890.50 1916.80 +8.10 7,733 101,788 -2,509
Mar16 151001 1908.60 1908.60 1886.40 1908.60 +8.20 0 428 -10
Jun16 151001 1901.10 1901.10 1878.90 1901.10 +8.20 0 1,078 +3
Sep16 151001 1895.30 1895.30 1873.10 1895.30 +8.20 0 1 +0
Total Volume and Open Interest 7,733 103,295 -2,516
S & P 500 E-Mini(Globex)
Dec15 151001 1902.50 1929.50 1890.25 1916.75 +8.00 2,374,651 2,896,165 +11,105
Mar16 151001 1893.75 1920.75 1882.00 1908.50 +8.00 10,370 19,842 +6,915
Jun16 151001 1902.75 1913.25 1875.50 1901.00 +8.00 235 720 +59
Sep16 151001 1899.00 1902.25 1871.75 1895.25 +8.25 0 86 +0
Total Volume and Open Interest 2,385,260 2,916,818 +18,083
NASDAQ 100 E-Mini(Globex)
Dec15 151001 4154.00 4225.80 4116.30 4187.50 +24.50 427,261 260,069 -5,453
Mar16 151001 4148.30 4215.00 4113.50 4181.00 +24.50 181 112 +57
Jun16 151001 4174.80 4193.80 4110.80 4174.80 +24.50 0 236 +0
Total Volume and Open Interest 427,443 260,494 -5,395
S&P Midcap 400(CME) e-Mini
Dec15 151001 1361.70 1376.50 1346.30 1361.80 -1.10 30,621 88,669 +2,643
Mar16 151001 1359.70 1365.00 1350.70 1359.70 -1.10      
Jun16 151001 1351.60 1359.60 1350.80 1351.60 -1.10      
Total Volume and Open Interest 30,621 88,674 +2,643
Volatility Index(CBOE)
Oct15 151001 22.95 23.67 21.90 22.23 -0.80 102,536 129,269 -3,126
Nov15 151001 22.10 22.54 21.29 21.43 -0.70 43,809 73,487 +6,113
Dec15 151001 21.75 22.10 21.10 21.25 -0.53 21,856 37,982 +167
Jan16 151001 21.95 22.28 21.39 21.53 -0.45 8,632 21,792 +218
Total Volume and Open Interest 189,424 308,436 +4,333
Russell 2000(ICE)
Dec15 151001 1094.90 1108.50 1077.50 1095.10 -0.80 138,912 384,676 +1,466
Mar16 151001 1100.00 1103.40 1075.00 1091.10 -0.30 100 33 +28
Jun16 151001 1087.40 1087.40 1087.40 1087.40 -0.50      
Total Volume and Open Interest 139,012 384,709 +1,494
Nikkei 225(CME)
Dec15 151001 17565 17945 17480 17715 +120 16,673 46,690 -12
Mar16 151001 17725 17930 17635 17780 +120 0 12 +0
Total Volume and Open Interest 16,673 46,703 -12
Nikkei 225(SGX)
Dec15 151001 17360 17855 17265 17720 +400 110,175 214,951 +6,008
Mar16 151001 17240 17695 17240 17695 +400 101 564 +70
Jun16 151001 17570 17570 17570 17570 +400 0 203 +0
Total Volume and Open Interest 110,579 227,467 +6,146
CAC 40(EURONEXT)
Oct15 151001 4497.5 4524.5 4397.0 4422.5 -29.0 116,868 231,979 +2,433
Nov15 151001 4505.0 4512.0 4400.0 4420.0 -29.0 77 297 +20
Dec15 151001 4496.5 4514.0 4395.5 4414.5 -29.0 268 13,025 +57
Total Volume and Open Interest 117,213 245,396 +2,510
Hang Seng Index(HKFE)
Oct15 150930 20500 20918 20433 20792 +341 60,221 79,105 +26,276
Nov15 150930 20761 20880 20641 20776        
Dec15 150930 20480 20898 20439 20792 +339 1,608 9,297 +1,008
Total Volume and Open Interest 185,651 124,357 -1,657
DAX(EUREX)
Dec15 151001 9748.5 9787.5 9449.0 9509.0 -150.5 146,904 145,018 -2,904
Mar16 151001 9766.5 9795.0 9463.0 9517.0 -151.5 575 1,157 +144
Jun16 151001 9790.0 9790.0 9548.0 9548.0 -154.0 212 499 +189
Total Volume and Open Interest 147,691 146,674 -2,571
FT-SE 100(EURONEXT)
Dec15 151001 6035.50 6143.50 6003.50 6046.00 +27.50 120,342 545,707 -2,552
Mar16 151001 6063.00 6076.00 5960.00 5998.00 +27.50 0 165 +0
Jun16 151001 5950.00 5950.00 5950.00 5950.00 +27.50 0 1,755 +0
Total Volume and Open Interest 120,342 547,627 -2,552
SPI 200(SFE)
Dec15 151001 5010.0 5102.0 4961.0 5081.0 +74.0 47,932 229,527 +4,859
Mar16 151001 4988.0 5040.0 4984.0 5021.0 +72.0 8 3,257 +4
Jun16 151001 5011.0 5011.0 5011.0 5011.0 +72.0 0 1,060 +0
Total Volume and Open Interest 47,959 236,056 +4,871
FTSE MIB(ISE)
Dec15 151001 21465.00 21525.00 21070.00 21121.00 -118.00 34,940 58,852 +137
Mar16 151001 21480.00 21500.00 21105.00 21143.00 -116.00 29 338 +8
Jun16 151001 20724.00 20724.00 20724.00 20724.00 -116.00      
Total Volume and Open Interest 34,969 59,190 +145
KOSPI 200(KFE)
Dec15 151001 236.50 240.40 235.55 239.00 +2.60 152,368 122,742 +62
Mar16 151001 234.30 238.15 233.40 236.80 +2.65 1,433 2,485 +4
Jun16 151001 236.50 238.95 236.50 237.75 +4.30 1 416 +10
Total Volume and Open Interest 153,802 126,916 +76
GSCI(CME)
Oct15 151001 356.65 356.65 356.65 356.65 -2.30 270 12,435 -203
Nov15 151001 359.15 359.15 359.15 359.15 -2.35 205 976 +180
Dec15 151001 363.85 363.85 363.85 363.85 -2.35      
Total Volume and Open Interest 475 13,411 -23
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!!!