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 08, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov15 151008 890.00 891.75 880.00 881.25 -9.75 134,181 332,082 -7,525
Jan16 151008 894.00 895.50 884.25 886.25 -8.75 40,480 126,109 +7,772
Mar16 151008 898.25 899.25 888.25 890.00 -8.75 21,599 100,952 +2,980
May16 151008 902.25 903.50 892.50 894.50 -8.50 10,291 59,643 +447
Jul16 151008 908.75 909.00 898.25 901.00 -7.75 7,947 51,793 +716
Aug16 151008 906.50 908.25 898.75 900.75 -7.50 804 4,587 +203
Sep16 151008 899.25 899.25 891.50 894.25 -7.25 51 1,029 +3
Nov16 151008 898.00 899.00 889.00 892.50 -6.75 5,149 26,727 +979
Jan17 151008 898.50 898.50 898.50 898.50 -6.50 5 292 +0
Mar17 151008 903.00 903.00 903.00 903.00 -6.50 26 184 +10
May17 151008 906.75 906.75 906.75 906.75 -6.50 12 165 +5
Jul17 151008 912.00 912.00 912.00 912.00 -6.25 14 344 +6
Aug17 151008 909.75 909.75 909.75 909.75 -6.25 0 35 +0
Sep17 151008 906.25 906.25 906.25 906.25 -6.25 0 21 +0
Total Volume and Open Interest 220,568 704,546 +5,601
Soybean Meal(CBOT)
Oct15 151008 305.60 305.60 302.50 303.80 -1.40 571 931 -424
Dec15 151008 306.70 307.30 303.00 304.30 -2.20 50,487 170,923 +172
Jan16 151008 305.70 306.30 302.20 303.50 -2.20 11,405 45,742 +1,039
Mar16 151008 304.00 304.50 300.50 301.90 -2.10 9,671 48,787 -379
May16 151008 302.50 302.90 298.90 300.40 -2.00 4,908 37,765 +578
Jul16 151008 302.50 302.90 299.30 300.70 -1.70 5,306 33,061 +142
Aug16 151008 302.40 302.70 299.20 300.70 -1.60 2,268 8,107 +255
Sep16 151008 301.20 302.10 298.80 300.30 -1.70 1,091 8,526 +365
Oct16 151008 299.30 299.30 296.70 298.50 -1.40 827 6,727 +139
Dec16 151008 300.00 300.20 296.30 298.30 -1.70 2,106 15,418 +715
Total Volume and Open Interest 88,674 378,687 +2,602
Soybean Oil(CBOT)
Oct15 151008 28.21 28.28 28.13 28.17 -0.25 32 631 -119
Dec15 151008 28.59 28.62 28.22 28.36 -0.26 69,344 196,451 -2,189
Jan16 151008 28.86 28.88 28.50 28.63 -0.27 19,238 52,735 +895
Mar16 151008 29.05 29.11 28.73 28.86 -0.27 12,674 55,540 +853
May16 151008 29.23 29.24 28.93 29.07 -0.25 11,044 38,666 +668
Jul16 151008 29.37 29.37 29.13 29.24 -0.27 8,331 29,403 -1,792
Aug16 151008 29.41 29.41 29.23 29.30 -0.26 1,374 6,613 -65
Sep16 151008 29.35 29.43 29.27 29.33 -0.27 529 4,592 -155
Oct16 151008 29.33 29.34 29.20 29.30 -0.26 405 4,634 +166
Dec16 151008 29.50 29.55 29.29 29.35 -0.27 864 15,271 +186
Total Volume and Open Interest 123,850 407,003 -1,552
Canola(WCE)
Nov15 151008 473.9 476.3 469.5 470.1 -4.4 15,849 97,667 -1,234
Jan16 151008 478.6 481.3 474.4 475.0 -4.4 5,012 57,865 +639
Mar16 151008 481.0 483.5 476.5 477.1 -4.6 1,577 14,127 +151
May16 151008 482.0 482.0 476.3 477.2 -4.5 250 5,244 +96
Jul16 151008 480.4 482.0 475.3 475.5 -4.7 233 11,778 -54
Total Volume and Open Interest 22,947 189,677 -380
Corn(CBOT)
Dec15 151008 394.75 395.75 390.50 391.25 -4.50 190,309 741,432 +3,726
Mar16 151008 405.00 406.25 401.00 401.75 -4.50 60,105 243,521 -6,205
May16 151008 411.25 412.50 407.25 407.75 -4.75 20,324 97,431 -172
Jul16 151008 416.00 417.25 412.50 413.00 -4.25 19,339 90,323 +58
Sep16 151008 409.50 410.50 405.50 406.25 -4.50 2,414 43,534 +355
Dec16 151008 416.25 417.75 412.25 412.75 -4.75 19,754 82,801 +9,152
Mar17 151008 425.00 425.00 421.50 421.75 -4.50 219 3,141 +49
May17 151008 431.75 431.75 427.25 427.25 -4.50 118 1,195 +14
Jul17 151008 431.25 431.25 431.00 431.00 -4.50 388 1,539 +195
Sep17 151008 418.50 418.50 418.50 418.50 -4.50 15 561 +0
Total Volume and Open Interest 313,460 1,307,966 +7,338
Wheat(CBOT)
Dec15 151008 516.00 522.00 509.25 511.50 -5.25 68,615 225,500 +2,150
Mar16 151008 522.25 528.50 517.00 519.00 -4.75 16,411 85,318 +1,025
May16 151008 527.25 532.75 521.50 524.00 -4.50 3,915 21,080 +621
Jul16 151008 530.75 535.75 525.00 528.00 -3.75 3,448 31,134 +403
Sep16 151008 541.25 543.75 534.25 537.00 -3.25 236 3,639 +39
Dec16 151008 556.00 558.00 549.00 551.25 -3.25 816 5,886 +135
Total Volume and Open Interest 93,470 373,719 +4,384
Wheat(KCBT)
Dec15 151008 507.75 513.00 501.50 503.50 -4.50 16,773 114,612 -651
Mar16 151008 522.25 527.00 516.00 517.75 -4.50 3,832 33,480 +183
May16 151008 532.25 536.75 525.75 527.25 -5.00 1,809 12,316 +468
Jul16 151008 545.00 546.50 536.75 537.25 -5.50 1,027 18,766 +209
Sep16 151008 559.00 560.25 549.50 550.50 -5.50 480 4,446 +116
Dec16 151008 573.00 573.50 565.75 565.75 -5.50 525 4,836 +249
Total Volume and Open Interest 24,454 188,562 +576
Wheat(MGE)
Dec15 151008 532.25 539.00 528.50 531.00 -1.75 3,887 28,720 +20
Mar16 151008 544.50 550.50 541.00 543.25 -1.25 1,039 14,738 +122
May16 151008 554.50 559.50 549.50 551.50 -2.00 544 6,725 +210
Jul16 151008 564.50 564.75 560.00 561.00 -2.00 73 3,949 -7
Sep16 151008 577.00 578.75 571.50 571.50 -2.25 90 3,323 -1
Total Volume and Open Interest 5,654 58,584 +348
Oats(CBOT)
Dec15 151008 221.00 222.50 218.50 218.75 -0.50 504 7,936 +101
Mar16 151008 223.00 223.00 220.00 220.50 unch 11 1,818 +3
May16 151008 224.00 224.00 220.50 221.25 -0.50 1 105 +0
Jul16 151008 225.50 225.50 225.50 225.50 -1.00 0 2 +0
Total Volume and Open Interest 516 9,866 +104
Rough Rice(CBOT)
Nov15 151008 13.28 13.28 12.92 12.99 -0.34 396 8,154 -13
Jan16 151008 13.51 13.51 13.23 13.27 -0.34 138 3,232 +2
Mar16 151008 13.72 13.72 13.55 13.55 -0.34 65 862 +47
May16 151008 13.69 13.69 13.69 13.69 -0.34 36 68 +18
Total Volume and Open Interest 699 12,473 +86
Live Cattle(CME)
Oct15 151008 128.380 131.435 128.150 131.185 +1.835 7,647 14,907 -548
Dec15 151008 135.600 137.880 134.800 137.685 +1.535 29,084 135,722 -1,117
Feb16 151008 137.150 139.485 136.435 139.185 +1.500 12,251 45,602 +331
Apr16 151008 136.850 139.080 136.200 138.750 +1.450 10,560 38,581 -239
Jun16 151008 128.935 131.150 128.380 130.900 +1.325 6,202 16,932 +716
Aug16 151008 126.580 128.750 126.300 128.500 +1.250 918 3,043 +11
Total Volume and Open Interest 67,628 259,893 -548
Feeder Cattle(CME)
Oct15 151008 184.650 189.450 183.950 187.880 +2.930 2,318 7,067 -192
Nov15 151008 180.750 185.735 179.700 184.100 +2.865 5,404 13,144 -422
Jan16 151008 175.735 180.650 174.735 178.900 +2.615 2,206 6,773 +213
Mar16 151008 175.050 179.000 173.850 177.400 +2.050 1,036 4,564 +8
Apr16 151008 175.050 179.700 174.685 177.935 +1.835 462 1,000 +73
May16 151008 175.185 179.330 174.830 177.750 +1.715 418 1,738 +169
Aug16 151008 175.400 179.800 175.250 178.200 +1.620 182 626 +83
Total Volume and Open Interest 12,031 34,932 -67
Lean Hogs(CME)
Oct15 151008 74.150 74.285 73.635 74.000 +0.170 4,656 18,229 -1,131
Dec15 151008 66.300 66.600 65.200 66.150 +0.175 16,916 90,803 +536
Feb16 151008 69.035 69.500 68.385 69.080 +0.250 6,168 42,387 +1,167
Apr16 151008 72.600 73.135 72.180 73.050 +0.450 2,878 27,513 +499
May16 151008 77.500 77.830 77.500 77.830 +0.330 32 564 +24
Jun16 151008 80.930 81.330 80.535 81.250 +0.320 1,116 14,290 +380
Jul16 151008 80.550 80.850 80.300 80.850 +0.300 742 3,197 +405
Aug16 151008 79.600 79.800 79.430 79.785 +0.135 264 2,090 +53
Total Volume and Open Interest 33,315 203,106 +2,305
Class III Milk(CME)
Oct15 151008 15.63 15.74 15.60 15.69 +0.08 342 4,455 -30
Nov15 151008 15.63 15.79 15.53 15.75 +0.20 504 4,330 +24
Dec15 151008 15.78 15.91 15.69 15.89 +0.20 279 3,789 -22
Jan16 151008 15.75 15.94 15.75 15.94 +0.22 81 1,647 +20
Feb16 151008 15.93 16.00 15.86 16.00 +0.21 56 1,506 +19
Mar16 151008 16.00 16.10 16.00 16.10 +0.19 43 1,490 +25
Apr16 151008 16.07 16.20 16.07 16.15 +0.17 29 1,105 +24
May16 151008 16.22 16.29 16.18 16.29 +0.17 29 1,123 +28
Jun16 151008 16.42 16.50 16.41 16.49 +0.14 30 956 +25
Jul16 151008 16.63 16.71 16.63 16.69 +0.11 13 751 +11
Aug16 151008 16.78 16.78 16.78 16.78 +0.14 4 675 +4
Sep16 151008 16.70 16.79 16.70 16.79 +0.20 5 673 +0
Oct16 151008 16.65 16.65 16.65 16.65 +0.13 20 621 +19
Total Volume and Open Interest 1,451 24,314 +157
Cocoa(ICE)
Dec15 151008 3063 3077 3035 3060 -19 15,272 80,909 -1,796
Mar16 151008 3068 3082 3042 3067 -17 8,723 62,094 -1,112
May16 151008 3061 3071 3041 3062 -17 1,791 23,252 +308
Jul16 151008 3060 3066 3043 3058 -17 1,040 13,580 +230
Sep16 151008 3055 3061 3038 3054 -17 797 10,185 +359
Dec16 151008 3044 3044 3030 3035 -18 389 6,687 +223
Mar17 151008 3021 3021 3001 3012 -19 173 14,860 +143
Total Volume and Open Interest 28,194 213,077 -1,647
Coffee "C"(ICE)
Dec15 151008 126.05 128.80 125.20 128.45 +2.40 14,486 99,488 -2,311
Mar16 151008 129.15 132.00 128.45 131.70 +2.45 4,857 41,253 -376
May16 151008 131.55 133.90 130.55 133.70 +2.35 2,629 21,238 +701
Jul16 151008 133.30 135.45 133.30 135.45 +2.30 1,271 8,893 +196
Sep16 151008 134.90 137.20 134.60 137.20 +2.30 1,139 7,078 +647
Dec16 151008 137.35 139.40 136.75 139.40 +2.10 499 9,219 +44
Total Volume and Open Interest 25,247 190,831 -966
Orange Juice(ICE)
Nov15 151008 109.10 111.30 107.85 110.60 +1.90 1,023 9,716 -88
Jan16 151008 110.70 112.35 108.95 111.80 +2.10 502 5,105 +231
Mar16 151008 112.40 113.65 110.90 113.60 +2.15 63 1,746 +54
May16 151008 113.25 115.50 113.25 115.50 +2.15 3 452 +0
Jul16 151008 115.30 117.40 115.30 117.40 +2.05 0 111 +0
Sep16 151008 119.65 119.65 119.65 119.65 +2.05 0 45 +0
Total Volume and Open Interest 1,591 17,176 +197
Sugar #11(ICE)
Mar16 151008 13.85 14.05 13.70 14.01 +0.03 60,545 441,243 -3,476
May16 151008 13.64 13.79 13.47 13.77 +0.05 27,745 108,244 +1,674
Jul16 151008 13.39 13.57 13.27 13.56 +0.07 18,680 82,434 +2,927
Oct16 151008 13.47 13.64 13.35 13.62 +0.05 10,352 61,732 -491
Mar17 151008 13.85 14.04 13.75 14.01 +0.06 4,592 30,015 +1,338
May17 151008 13.75 13.90 13.65 13.88 +0.02 1,281 5,062 +335
Jul17 151008 13.63 13.77 13.52 13.73 -0.01 1,144 5,794 +293
Oct17 151008 13.67 13.80 13.56 13.77 unch 711 5,038 +86
Total Volume and Open Interest 125,328 743,349 +2,787
London Cocoa(LCE)
Dec15 151008 2101 2104 2082 2093 -14 7,479 91,605 -1,079
Mar16 151008 2092 2095 2074 2082 -15 7,114 74,861 -1,829
May16 151008 2088 2089 2072 2079 -14 2,836 24,652 +460
Jul16 151008 2083 2084 2069 2075 -13 2,635 37,563 +952
Sep16 151008 2080 2080 2063 2068 -14 1,781 31,114 +448
Dec16 151008 2045 2047 2033 2038 -15 570 8,837 +164
Mar17 151008 2011 2017 2009 2013 -15 597 23,611 +278
Total Volume and Open Interest 23,022 292,655 -605
London Sugar(LCE)
Dec15 151008 387.30 388.20 382.40 386.70 -2.00 3,089 34,049 +614
Mar16 151008 386.20 388.90 383.80 388.20 +0.40 3,251 27,166 -13
May16 151008 385.80 387.90 383.00 387.40 +0.10 954 11,117 +41
Aug16 151008 383.10 386.70 381.40 386.10 +1.00 305 5,094 +132
Oct16 151008 381.90 384.60 380.00 384.60 +1.40 42 2,543 +4
Total Volume and Open Interest 7,650 81,288 +779
Cotton(ICE)
Oct15 151008 61.61 61.61 61.61 61.61 -0.33 0 7 +0
Dec15 151008 62.27 62.45 61.44 61.72 -0.33 11,714 122,160 -804
Mar16 151008 62.16 62.35 61.23 61.60 -0.35 2,819 48,601 -112
May16 151008 62.74 62.78 61.88 62.15 -0.35 942 6,486 +515
Jul16 151008 62.65 62.82 62.14 62.51 -0.30 243 6,223 +53
Oct16 151008 62.11 62.11 62.11 62.11 -0.30 0 3 +0
Total Volume and Open Interest 15,864 189,761 -242
Lumber(CME)
Nov15 151008 234.9 241.0 234.9 237.5 +2.1 760 4,581 -91
Jan16 151008 234.6 238.8 233.4 234.6 +0.5 415 1,783 +94
Mar16 151008 241.0 243.2 240.7 240.7 +0.4 36 590 +5
May16 151008 244.0 244.0 243.5 243.5 +0.4 0 14 +0
Total Volume and Open Interest 1,211 6,968 +8
Crude Oil(NYM)
Nov15 151008 48.11 50.07 47.76 49.43 +1.62 453,101 411,111 -13,334
Dec15 151008 48.75 50.61 48.32 50.00 +1.60 175,112 320,576 +23,493
Jan16 151008 49.44 51.26 49.08 50.69 +1.56 47,867 131,311 +7,216
Feb16 151008 50.16 51.85 49.71 51.28 +1.49 20,510 80,929 +413
Mar16 151008 50.82 52.30 50.28 51.76 +1.39 39,910 115,186 +2,002
Apr16 151008 51.12 52.55 50.69 52.12 +1.30 10,449 37,426 +431
May16 151008 51.23 52.68 51.12 52.41 +1.23 7,344 26,816 -188
Jun16 151008 51.82 53.14 51.33 52.66 +1.18 40,017 108,059 -1,158
Jul16 151008 51.71 53.21 51.71 52.85 +1.14 5,445 26,974 +166
Aug16 151008 52.24 53.06 52.24 53.00 +1.09 2,445 23,179 +242
Sep16 151008 52.30 53.45 52.29 53.18 +1.04 7,958 49,632 +1,544
Oct16 151008 52.38 53.76 52.35 53.37 +0.99 2,305 19,775 +381
Nov16 151008 53.81 54.01 53.60 53.60 +0.93 1,637 21,001 +352
Dec16 151008 53.25 54.19 52.86 53.85 +0.88 38,197 134,193 -1,082
Jan17 151008 54.24 54.24 54.00 54.00 +0.83 250 16,861 +67
Feb17 151008 54.16 54.18 54.16 54.16 +0.78 244 8,931 +139
Total Volume and Open Interest 866,945 1,675,676 +21,911
e-miNY Crude Oil(NYM)
Nov15 151008 48.050 50.050 47.775 49.425 +1.625 11,671 3,534 +20
Dec15 151008 48.925 50.600 48.350 50.000 +1.600 812 2,035 +39
Jan16 151008 49.500 50.950 49.100 50.700 +1.575 48 96 +5
Feb16 151008 51.400 51.675 51.275 51.275 +1.475 0 47 +0
Mar16 151008 51.000 51.750 51.000 51.750 +1.375 3 61 -2
Apr16 151008 52.125 52.150 52.125 52.125 +1.300 1 11 +0
May16 151008 52.400 52.400 52.400 52.400 +1.225 0 3 +0
Jun16 151008 52.875 52.900 52.650 52.650 +1.175 0 19 +0
Jul16 151008 52.850 52.850 52.850 52.850 +1.150 0 4 +0
Aug16 151008 53.000 53.000 53.000 53.000 +1.100 0 2 +0
Total Volume and Open Interest 12,547 5,931 +70
NY Harbor ULSD(NYM)
Nov15 151008 159.11 161.39 156.97 160.18 +2.22 60,363 87,589 -2,859
Dec15 151008 161.45 164.25 159.69 163.10 +2.49 31,406 70,134 +2,947
Jan16 151008 164.01 166.84 162.20 165.70 +2.65 18,032 42,826 +1,954
Feb16 151008 164.54 168.44 164.30 167.34 +2.73 7,696 41,026 +686
Mar16 151008 165.09 168.70 164.35 167.69 +2.74 3,657 35,499 +282
Apr16 151008 165.40 168.06 163.88 167.22 +2.74 1,565 23,322 +83
May16 151008 164.97 168.50 164.42 167.84 +2.78 1,670 10,787 -19
Jun16 151008 167.09 169.79 165.44 168.84 +2.83 4,926 23,991 +261
Jul16 151008 170.29 170.89 169.57 170.09 +2.81 704 6,475 +20
Aug16 151008 169.80 171.70 169.56 171.33 +2.76 767 4,880 +117
Sep16 151008 172.73 173.70 172.32 172.72 +2.71 601 5,961 -51
Oct16 151008 174.35 175.41 171.62 174.41 +2.67 261 4,176 -111
Nov16 151008 174.25 176.50 174.25 176.05 +2.63 379 3,137 +32
Dec16 151008 175.57 178.74 174.81 177.60 +2.56 1,964 19,456 -1,075
Total Volume and Open Interest 134,111 385,732 +2,259
RBOB Gasoline(NYM)
Nov15 151008 140.16 142.30 138.20 140.78 +1.78 54,985 109,290 -4,078
Dec15 151008 138.95 141.40 137.25 140.12 +2.17 32,361 80,851 +4,867
Jan16 151008 139.95 142.18 138.00 141.10 +2.39 14,037 39,262 +893
Feb16 151008 140.80 144.07 139.97 143.06 +2.36 9,070 19,049 +629
Mar16 151008 144.50 146.97 143.10 145.99 +2.30 7,649 26,085 +1,352
Apr16 151008 166.23 168.52 165.04 167.59 +2.16 4,731 13,611 +524
May16 151008 167.48 169.70 166.55 169.12 +2.29 2,506 13,566 +62
Jun16 151008 167.57 169.97 166.22 169.24 +2.36 2,645 17,648 -367
Jul16 151008 168.76 168.95 168.35 168.60 +2.38 1,154 6,474 +58
Aug16 151008 167.19 167.19 167.19 167.19 +2.35 756 4,764 -441
Total Volume and Open Interest 131,424 357,665 +3,115
e-miNY RBOB Gasoline(NYM)
Nov15 151008 140.78 140.78 140.78 140.78 +1.78 0 1 +0
Dec15 151008 140.12 140.12 140.12 140.12 +2.17      
Jan16 151008 141.10 141.10 141.10 141.10 +2.39      
Feb16 151008 143.06 143.06 143.06 143.06 +2.36      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Nov15 151008 2.474 2.530 2.452 2.498 +0.024 140,217 295,052 -4,689
Dec15 151008 2.673 2.724 2.662 2.712 +0.036 64,671 128,119 +11,521
Jan16 151008 2.816 2.860 2.802 2.847 +0.034 44,295 127,532 +1,129
Feb16 151008 2.829 2.868 2.810 2.855 +0.034 11,103 39,010 +476
Mar16 151008 2.792 2.838 2.785 2.827 +0.035 18,063 80,941 -434
Apr16 151008 2.672 2.713 2.661 2.706 +0.036 13,587 67,221 +803
May16 151008 2.675 2.722 2.675 2.718 +0.034 4,626 23,935 +253
Jun16 151008 2.729 2.757 2.720 2.755 +0.033 2,046 24,508 +444
Jul16 151008 2.761 2.796 2.755 2.794 +0.033 1,150 20,746 +171
Aug16 151008 2.770 2.805 2.766 2.804 +0.032 5,990 16,194 -4,490
Sep16 151008 2.758 2.800 2.758 2.798 +0.032 724 13,859 +125
Oct16 151008 2.785 2.826 2.784 2.823 +0.031 3,181 24,061 +63
Nov16 151008 2.883 2.907 2.874 2.906 +0.028 1,388 8,724 -26
Dec16 151008 3.047 3.071 3.040 3.070 +0.023 4,336 11,781 -1,594
Jan17 151008 3.146 3.167 3.146 3.167 +0.022 1,244 13,592 +281
Feb17 151008 3.144 3.161 3.144 3.161 +0.022 25 3,397 +12
Total Volume and Open Interest 317,670 943,756 +4,556
Brent Crude Oil(ICE)
Nov15 151008 51.76 53.52 51.28 53.05 +1.72 303,579 176,666 -12,075
Dec15 151008 52.58 53.85 51.76 53.38 +1.61 279,671 395,632 +5,540
Jan16 151008 52.73 54.43 52.36 53.95 +1.59 81,986 254,327 +7,376
Feb16 151008 53.33 54.96 52.97 54.54 +1.55 38,399 136,956 -2,168
Mar16 151008 53.84 55.48 53.50 55.02 +1.51 48,346 204,787 +1,690
Apr16 151008 54.43 56.06 54.14 55.62 +1.47 20,588 112,066 +1,781
May16 151008 54.99 56.53 54.76 56.16 +1.43 10,922 54,239 +433
Jun16 151008 55.50 57.04 55.19 56.64 +1.38 52,085 140,932 +3,087
Jul16 151008 55.82 57.22 55.82 57.04 +1.32 6,008 41,056 +28
Aug16 151008 57.19 57.41 57.19 57.41 +1.27 2,311 33,391 +74
Sep16 151008 57.56 58.36 57.56 57.75 +1.20 4,322 44,793 +397
Oct16 151008 57.01 58.23 57.01 58.07 +1.14 2,212 22,623 +302
Nov16 151008 58.38 58.40 58.38 58.40 +1.09 1,352 20,969 +266
Dec16 151008 57.91 59.07 57.57 58.72 +1.04 49,648 158,501 +3,140
Total Volume and Open Interest 920,655 2,080,368 +12,793
Gas Oil(ICE)
Oct15 151008 481.00 487.75 474.25 480.75 -3.50 52,223 74,121 -17,550
Nov15 151008 488.00 493.00 479.25 486.25 -2.50 124,240 147,912 -6,822
Dec15 151008 488.25 498.00 484.50 491.50 -1.25 77,556 127,555 +3,378
Jan16 151008 492.50 503.50 489.75 497.00 -0.50 26,752 54,349 -312
Feb16 151008 497.25 507.50 494.50 501.50 -0.50 11,515 39,029 +1,463
Mar16 151008 500.50 511.50 499.25 505.75 +0.25 5,598 29,794 +303
Apr16 151008 503.75 515.25 502.75 509.25 +1.00 2,658 24,627 -54
May16 151008 506.25 518.75 506.25 512.75 +1.25 1,967 18,945 +268
Jun16 151008 511.50 521.50 508.50 515.75 +1.75 5,647 56,184 +192
Jul16 151008 514.50 526.25 514.50 520.25 +2.00 918 14,578 +331
Total Volume and Open Interest 325,094 736,290 -18,009
Ethanol(CBOT)
Nov15 151008 1.562 1.563 1.552 1.557 -0.018 163 1,517 -19
Dec15 151008 1.530 1.535 1.528 1.534 -0.017 157 1,236 -11
Jan16 151008 1.510 1.514 1.510 1.514 -0.017 64 635 +44
Feb16 151008 1.513 1.513 1.513 1.513 -0.017 0 352 +0
Mar16 151008 1.520 1.520 1.520 1.520 -0.017 11 539 -10
Apr16 151008 1.529 1.529 1.529 1.529 -0.017 4 434 +0
May16 151008 1.531 1.531 1.531 1.531 -0.015 2 68 +0
Jun16 151008 1.535 1.535 1.535 1.535 -0.015 2 164 +0
Total Volume and Open Interest 403 5,023 +4
WTI Crude Oil(ICE)
Nov15 151008 48.18 50.06 47.77 49.43 +1.62 41,065 71,310 -2,136
Dec15 151008 48.75 50.60 48.34 50.00 +1.60 37,743 98,130 +2,452
Jan16 151008 49.55 51.16 49.14 50.69 +1.56 14,165 27,524 +1,358
Feb16 151008 49.84 51.59 49.84 51.28 +1.49 6,538 9,241 +488
Mar16 151008 50.64 52.14 50.55 51.76 +1.39 10,580 25,508 +2,235
Apr16 151008 51.35 52.28 51.35 52.12 +1.30 1,287 4,546 -115
May16 151008 51.20 52.78 51.20 52.41 +1.23 1,377 5,469 +167
Jun16 151008 51.70 53.01 51.50 52.66 +1.18 6,945 31,719 +722
Jul16 151008 52.85 52.85 52.85 52.85 +1.14 221 1,845 +8
Aug16 151008 53.00 53.00 53.00 53.00 +1.09 99 3,926 -6
Sep16 151008 53.18 53.18 53.18 53.18 +1.04 756 5,611 +325
Oct16 151008 53.37 53.37 53.37 53.37 +0.99 52 1,816 -36
Nov16 151008 53.60 53.60 53.60 53.60 +0.93 63 2,681 +1
Dec16 151008 53.18 54.19 53.07 53.85 +0.88 6,374 49,405 +229
Jan17 151008 54.03 54.03 54.00 54.00 +0.83 10 3,536 +0
Feb17 151008 54.16 54.16 54.16 54.16 +0.78 5 1,094 -3
Total Volume and Open Interest 128,981 388,924 +6,468
US Dollar Index(ICE)
Dec15 151008 95.665 95.720 95.045 95.408 -0.173 19,193 69,478 +302
Mar16 151008 95.770 95.880 95.270 95.615 -0.175 237 1,260 +51
Jun16 151008 95.705 95.783 95.500 95.783 -0.167 0 155 -1
Total Volume and Open Interest 19,433 70,957 +355
Australian Dollar(CME)
Dec15 151008 71.80 72.90 71.41 72.34 +0.52 74,046 139,732 +215
Mar16 151008 71.45 72.47 71.11 72.02 +0.52 76 189 +17
Jun16 151008 71.74 71.74 71.15 71.74 +0.52 10 8 +2
Total Volume and Open Interest 74,132 139,935 +234
British Pound(CME)
Dec15 151008 153.11 153.67 152.56 153.48 +0.35 59,651 159,772 -3,030
Mar16 151008 153.20 153.59 152.53 153.44 +0.36 10 346 +4
Jun16 151008 153.39 153.39 152.65 153.39 +0.36 0 239 +0
Total Volume and Open Interest 59,661 160,373 -3,026
Canadian Dollar(CME)
Dec15 151008 76.53 77.02 76.46 76.86 +0.32 51,297 119,144 -3,670
Mar16 151008 76.44 76.99 76.44 76.84 +0.32 211 2,160 -32
Jun16 151008 76.50 76.88 76.47 76.82 +0.32 0 280 +0
Sep16 151008 76.81 76.81 76.48 76.81 +0.32 0 50 +0
Total Volume and Open Interest 51,508 121,676 -3,702
Japanese Yen(CME)
Dec15 151008 83.41 83.66 83.32 83.40 -0.05 116,510 169,984 +1,172
Mar16 151008 83.60 83.84 83.52 83.60 -0.05 131 647 +22
Jun16 151008 83.81 83.92 83.81 83.81 -0.04 5 67 +0
Total Volume and Open Interest 116,646 170,780 +1,194
Swiss Franc(CME)
Dec15 151008 102.91 104.14 102.90 103.69 +0.62 12,335 38,754 -810
Mar16 151008 103.98 104.50 103.33 104.08 +0.62 26 65 -2
Jun16 151008 104.50 104.56 104.50 104.50 +0.62 0 4 +0
Total Volume and Open Interest 12,361 38,826 -812
EuroFX(CME)
Dec15 151008 112.50 113.38 112.45 112.84 +0.21 159,912 334,164 +9,494
Mar16 151008 112.72 113.57 112.67 113.04 +0.20 260 2,209 -42
Jun16 151008 113.05 113.73 112.92 113.27 +0.19 6 797 +2
Total Volume and Open Interest 160,191 337,606 +9,460
Mexican Peso(CME)
Oct15 151008 606.50 606.50 606.50 606.50 +5.88      
Nov15 151008 605.25 605.25 605.25 605.25 +5.88      
Total Volume and Open Interest 26,455 119,424 -3,586
Brazilian Real(CME)
Nov15 151008 255.50 262.35 255.50 260.20 +4.40 466 8,515 -161
Dec15 151008 251.70 259.55 251.70 257.70 +4.45 772 18,859 -533
Jan16 151008 255.15 255.15 255.15 255.15 +4.55      
Feb16 151008 252.80 252.80 252.80 252.80 +4.50      
Total Volume and Open Interest 1,238 27,787 -694
30-Year T-Bonds(CBOT)
Dec15 151008 157~070 158~100 156~050 156~130 -1~080 208,878 504,458 -1,551
Mar16 151008 156~170 156~250 154~260 154~310 -1~070 7 84 +0
Jun16 151008 154~310 154~310 154~310 154~310 -1~070      
Total Volume and Open Interest 208,885 504,542 -1,551
10-Year T-Notes(CBOT)
Dec15 151008 128~230 129~020 128~115 128~150 -0~110 1,058,115 2,767,543 +9,484
Mar16 151008 128~195 128~195 128~005 128~025 -0~110 1,595 2,393 +1,134
Jun16 151008 127~035 127~035 127~035 127~035 -0~110      
Total Volume and Open Interest 1,059,710 2,769,936 +10,618
5-Year T-Notes(CBOT)
Dec15 151008 120~166 120~236 120~104 120~136 -0~044 435,181 2,414,061 -4,473
Mar16 151008 119~316 120~082 119~310 119~316 -0~046 54 153 +50
Jun16 151008 119~316 119~316 119~316 119~316 -0~046      
Total Volume and Open Interest 435,235 2,414,214 -4,423
2 Year T-Notes(CBOT)
Dec15 151008 109~182 109~196 109~156 109~174 -0~004 185,542 1,080,486 -7,708
Mar16 151008 109~124 109~124 109~122 109~124 -0~004 0 24 +0
Jun16 151008 109~124 109~124 109~124 109~124 -0~004      
Total Volume and Open Interest 185,542 1,080,510 -7,708
Eurodollars(CME)
Dec15 151008 99.605 99.615 99.590 99.610 +0.005 126,983 1,199,959 -13,318
Mar16 151008 99.495 99.510 99.475 99.500 +0.005 136,403 1,215,208 -13,537
Jun16 151008 99.375 99.395 99.345 99.380 +0.005 110,177 1,162,740 -10,526
Sep16 151008 99.235 99.260 99.205 99.235 unch 116,476 945,888 +9,155
Dec16 151008 99.085 99.115 99.050 99.080 -0.005 150,544 1,252,637 -6,500
Mar17 151008 98.955 98.990 98.920 98.945 -0.015 99,368 719,508 -6,292
Jun17 151008 98.820 98.860 98.775 98.805 -0.020 78,526 710,077 -3,057
Sep17 151008 98.690 98.730 98.645 98.670 -0.025 77,867 562,027 -3,999
Dec17 151008 98.565 98.600 98.510 98.535 -0.030 112,030 658,115 +8,348
Mar18 151008 98.445 98.485 98.395 98.415 -0.035 61,851 373,383 -2,678
Jun18 151008 98.330 98.370 98.280 98.295 -0.040 67,214 419,799 -3,014
Sep18 151008 98.220 98.260 98.175 98.185 -0.045 62,065 281,209 +4,349
Dec18 151008 98.110 98.150 98.060 98.075 -0.045 49,296 296,215 -4,100
Mar19 151008 98.015 98.055 97.965 97.980 -0.045 34,069 166,799 -1,012
Jun19 151008 97.920 97.960 97.865 97.880 -0.050 29,038 159,538 -1,420
Sep19 151008 97.825 97.870 97.770 97.785 -0.050 25,580 144,085 -986
Dec19 151008 97.730 97.775 97.675 97.690 -0.055 13,174 114,656 -1,296
Mar20 151008 97.650 97.690 97.585 97.605 -0.055 13,286 82,769 +55
Total Volume and Open Interest 1,415,173 10,982,190 -50,416
Ultra T-Bond(CBOT)
Dec15 151008 160~00 161~04 158~17 158~28 -1~20 71,143 636,112 +1,291
Mar16 151008 159~02 160~30 159~02 159~02 -1~19 45 45 +45
Jun16 151008 159~02 159~02 159~02 159~02 -1~19      
Total Volume and Open Interest 71,188 636,157 +1,336
30 Day Federal Funds(CBOT)
Oct15 151008 99.865 99.868 99.865 99.865 unch 8,507 180,044 +1,452
Nov15 151008 99.855 99.855 99.850 99.850 unch 10,988 210,602 +1,779
Dec15 151008 99.810 99.815 99.805 99.810 unch 2,757 87,855 +379
Jan16 151008 99.770 99.775 99.760 99.770 unch 14,678 160,316 +6,679
Feb16 151008 99.740 99.745 99.725 99.740 unch 4,771 66,643 -253
Mar16 151008 99.710 99.715 99.690 99.710 unch 727 17,619 +27
Total Volume and Open Interest 46,941 860,543 +10,680
3-Mth Euro-Yen(CME)
Dec15 151008 99.825 99.825 99.825 99.825 unch      
Mar16 151008 99.685 99.685 99.685 99.685 unch      
Jun16 151008 99.545 99.545 99.545 99.545 unch      
Sep16 151008 99.405 99.405 99.405 99.405 unch      
Dec16 151008 99.840 99.840 99.840 99.840 unch      
Mar17 151008 99.700 99.700 99.700 99.700 unch      
Jun17 151008 99.560 99.560 99.560 99.560 unch      
Sep17 151008 99.420 99.420 99.420 99.420 unch      
Dec17 151008 99.280 99.280 99.280 99.280 unch      
Mar18 151008 99.140 99.140 99.140 99.140 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec15 151008 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar16 151008 99.68 99.68 99.68 99.68 unch      
Jun16 151008 99.54 99.54 99.54 99.54 unch      
Sep16 151008 99.40 99.40 99.40 99.40 unch      
Dec16 151008 99.84 99.84 99.84 99.84 unch 0 4 +0
Mar17 151008 99.70 99.70 99.70 99.70 unch      
Jun17 151008 99.56 99.56 99.56 99.56 unch      
Sep17 151008 99.42 99.42 99.42 99.42 unch      
Total Volume and Open Interest 0 8 +0
Japanese Gov't Bonds(SGX)
Dec15 151008 148.22 148.32 148.17 148.26 +0.06 1,094 21,927 +202
Mar16 151008 147.70 147.70 147.70 147.70 +0.06      
Jun16 151008 147.14 147.14 147.14 147.14 +0.06      
Total Volume and Open Interest 1,094 21,927 +202
Euro-Bund(EUREX)
Dec15 151008 156.45 156.76 156.00 156.32 +0.15 615,402 1,162,966 +6,591
Mar16 151008 158.45 158.54 157.81 158.14 +0.17 1,938 16,173 +378
Jun16 151008 156.32 156.32 156.32 156.32 +0.15      
Total Volume and Open Interest 617,340 1,179,139 +6,969
Euro-Bobl(EUREX)
Dec15 151008 129.07 129.18 128.99 129.05 +0.02 352,776 1,023,291 +748
Mar16 151008 130.53 130.53 130.52 130.52 +0.08 0 378 +0
Jun16 151008 129.05 129.05 129.05 129.05 +0.02      
Total Volume and Open Interest 352,776 1,023,669 +748
3-Mth Euribor(EUREX)
Dec15 151008 100.060 100.060 100.060 100.060 unch 682 29,389 +0
Mar16 151008 100.065 100.065 100.065 100.065 +0.005 1,227 5,012 +254
Jun16 151008 100.065 100.065 100.065 100.065 +0.005 614 9,902 +16
Total Volume and Open Interest 2,999 68,652 +487
Long Gilt(LIFFE)
Dec15 151008 118~24 119~00 118~18 118~21 +0~05 205,979 453,396 -150
Mar16 151008 117~28 117~28 117~28 117~28 +0~05 1 1 +1
Total Volume and Open Interest 205,980 453,397 -149
3-Mth Short Sterling(LIFFE)
Dec15 151008 99.39 99.40 99.38 99.39 +0.01 12,315 401,182 -1,574
Mar16 151008 99.33 99.35 99.32 99.34 +0.02 38,618 361,339 -835
Jun16 151008 99.26 99.28 99.25 99.27 +0.02 36,623 429,318 +334
Sep16 151008 99.17 99.20 99.16 99.18 +0.02 55,157 365,855 +1,732
Dec16 151008 99.06 99.09 99.04 99.07 +0.03 40,137 381,285 +3,134
Mar17 151008 98.94 98.98 98.93 98.96 +0.03 32,274 302,213 -2,937
Total Volume and Open Interest 378,990 3,330,614 -3,478
3-Mth Euribor(LIFFE)
Dec15 151008 100.055 100.060 100.055 100.055 -0.005 37,251 386,564 +6,713
Mar16 151008 100.060 100.065 100.055 100.060 unch 64,437 298,694 -11,707
Jun16 151008 100.060 100.065 100.060 100.060 unch 34,121 369,811 +7,950
Total Volume and Open Interest 457,111 3,135,160 -16,359
3-Mth Aus T-Bills(SFE)
Dec15 151008 97.92 97.94 97.91 97.94 +0.01 34,577 218,633 +9,369
Mar16 151008 98.07 98.11 98.05 98.10 +0.03 47,216 165,988 +2,739
Jun16 151008 98.14 98.19 98.12 98.19 +0.04 31,689 159,540 +3,389
Sep16 151008 98.14 98.19 98.11 98.19 +0.04 13,873 121,901 +283
Dec16 151008 98.10 98.14 98.07 98.14 +0.03 8,453 80,906 +1,231
Mar17 151008 98.03 98.08 98.01 98.08 +0.04 4,681 57,837 -362
Jun17 151008 97.96 98.00 97.92 98.00 +0.04 1,780 40,903 +272
Sep17 151008 97.87 97.92 97.84 97.92 +0.04 429 25,428 -212
Dec17 151008 97.79 97.83 97.79 97.83 +0.04 1 3,354 -2
Mar18 151008 97.75 97.75 97.75 97.75 +0.04 0 3,055 +0
Total Volume and Open Interest 142,699 880,464 +16,707
10-Year Aus T-Bonds(SFE)
Dec15 151008 97.34 97.36 97.29 97.35 +0.01 63,082 675,363 -216
Mar16 151008 97.35 97.35 97.35 97.35 +0.01      
Total Volume and Open Interest 63,082 675,363 -216
3-Year Aus T-Bonds(SFE)
Dec15 151008 98.17 98.20 98.14 98.20 +0.02 112,147 702,440 -12,258
Mar16 151008 98.20 98.20 98.20 98.20 +0.02      
Total Volume and Open Interest 112,147 702,440 -12,258
Gold(CMX)
Oct15 151008 1142.7 1146.7 1138.7 1144.7 -4.3 145 1,571 +94
Dec15 151008 1145.0 1150.9 1135.9 1144.3 -4.4 128,175 295,900 +1,954
Feb16 151008 1146.1 1151.6 1137.1 1145.2 -4.4 7,518 57,737 +4,965
Apr16 151008 1141.4 1150.9 1139.2 1145.7 -4.5 4,058 23,447 +1,229
Jun16 151008 1144.5 1151.5 1138.5 1146.3 -4.4 978 16,602 +13
Aug16 151008 1146.9 1147.1 1146.9 1147.0 -4.4 91 4,544 -35
Oct16 151008 1142.3 1150.0 1142.3 1147.8 -4.4 123 2,131 +90
Dec16 151008 1143.8 1155.0 1143.8 1148.6 -4.4 270 13,374 +131
Feb17 151008 1149.6 1149.6 1149.6 1149.6 -4.4 0 158 +0
Apr17 151008 1150.8 1150.8 1150.8 1150.8 -4.3 0 577 +0
Jun17 151008 1152.1 1152.1 1152.1 1152.1 -4.3 55 3,674 +0
Aug17 151008 1153.7 1153.7 1153.7 1153.7 -4.3      
Total Volume and Open Interest 141,663 430,228 +8,526
Silver(CMX)
Dec15 151008 1605.5 1608.0 1537.5 1576.6 -32.8 60,224 113,164 +673
Mar16 151008 1609.0 1612.0 1546.0 1581.3 -32.9 1,059 21,434 -73
May16 151008 1615.0 1615.0 1550.0 1584.4 -32.7 331 3,975 +114
Jul16 151008 1581.0 1588.0 1564.0 1587.2 -32.8 345 5,867 +6
Sep16 151008 1579.5 1590.0 1578.5 1590.0 -32.7 108 1,212 +88
Dec16 151008 1593.5 1593.9 1572.5 1593.9 -32.7 70 6,184 -10
Mar17 151008 1589.0 1597.6 1589.0 1597.6 -32.6 1 2 +0
Total Volume and Open Interest 62,254 156,226 +829
Platinum(NYMEX)
Oct15 151008 938.3 953.3 935.4 953.3 +8.8 42 772 -14
Jan16 151008 948.6 958.7 933.3 955.6 +9.2 13,542 70,482 -1,069
Apr16 151008 949.0 956.8 937.6 956.8 +9.2 346 3,602 +97
Jul16 151008 957.9 957.9 957.9 957.9 +9.2 2 7 -1
Total Volume and Open Interest 13,987 74,919 -1,003
Palladium(NYMEX)
Dec15 151008 700.00 709.00 686.70 703.15 +3.65 5,419 25,848 -247
Mar16 151008 690.00 708.40 690.00 703.55 +3.70 145 568 +138
Jun16 151008 703.90 703.90 703.90 703.90 +3.70 1 10 +1
Total Volume and Open Interest 5,565 26,430 -109
Copper(CMX)
Dec15 151008 236.70 237.25 231.80 234.30 -2.40 34,049 97,737 -488
Mar16 151008 236.85 237.50 232.20 234.60 -2.40 3,673 28,724 -453
May16 151008 237.10 237.10 233.00 234.70 -2.40 1,739 13,151 +701
Jul16 151008 233.60 235.65 233.50 234.70 -2.40 415 3,467 +184
Sep16 151008 235.60 235.80 233.60 234.80 -2.40 251 986 +112
Total Volume and Open Interest 40,986 153,387 +52
E-mini DJIA Index(CBOT)
Dec15 151008 16810 16983 16680 16966 +152 160,899 69,025 -1,059
Mar16 151008 16711 16886 16610 16880 +158 269 304 +206
Jun16 151008 16798 16798 16602 16798 +158 0 7 +0
Sep16 151008 16697 16697 16533 16697 +158      
Total Volume and Open Interest 161,168 69,336 -853
S & P 500(CME)
Dec15 151008 1987.30 2009.00 1970.80 2006.60 +19.40 5,704 108,921 +1,423
Mar16 151008 1998.40 1998.90 1971.90 1998.40 +19.50 101 560 +95
Jun16 151008 1990.90 1991.40 1964.40 1990.90 +19.50 0 1,107 -1
Sep16 151008 1985.00 1985.50 1958.50 1985.00 +19.50 0 1 +0
Total Volume and Open Interest 5,805 110,589 +1,517
S & P 500 E-Mini(Globex)
Dec15 151008 1987.75 2008.75 1971.00 2006.50 +19.25 1,606,289 2,894,614 -822
Mar16 151008 1979.50 2000.75 1962.75 1998.50 +19.50 10,551 35,753 +8,648
Jun16 151008 1963.25 1993.50 1956.25 1991.00 +19.50 66 1,082 -20
Sep16 151008 1975.00 1986.75 1952.50 1985.00 +19.50 5 84 -1
Total Volume and Open Interest 1,616,913 2,931,539 +7,806
NASDAQ 100 E-Mini(Globex)
Dec15 151008 4324.00 4348.30 4265.00 4344.80 +21.00 264,372 259,851 +6,200
Mar16 151008 4298.00 4339.30 4261.00 4337.50 +20.70 25 522 +4
Jun16 151008 4331.30 4331.30 4260.50 4331.30 +20.80 0 236 +0
Total Volume and Open Interest 264,397 260,686 +6,204
S&P Midcap 400(CME) e-Mini
Dec15 151008 1421.90 1438.50 1410.90 1436.80 +15.70 16,122 88,575 -204
Mar16 151008 1431.00 1434.60 1413.80 1434.60 +15.60      
Jun16 151008 1426.50 1426.50 1426.50 1426.50 +15.60      
Total Volume and Open Interest 16,122 88,580 -204
Volatility Index(CBOE)
Oct15 151008 19.50 20.15 18.10 18.43 -1.05 60,123 111,518 +2,100
Nov15 151008 19.25 19.65 18.30 18.53 -0.65 42,434 105,477 +8,302
Dec15 151008 19.25 19.65 18.50 18.78 -0.45 12,509 37,234 -2,125
Jan16 151008 19.74 20.05 19.05 19.28 -0.40 4,828 21,051 +74
Total Volume and Open Interest 126,274 324,634 +8,724
Russell 2000(ICE)
Dec15 151008 1148.60 1161.70 1141.40 1159.70 +9.80 99,192 388,687 +1,082
Mar16 151008 1142.60 1154.20 1136.00 1154.20 +8.70 1 61 +0
Jun16 151008 1150.50 1150.50 1150.50 1150.50 +8.70      
Total Volume and Open Interest 99,193 388,749 +1,082
Nikkei 225(CME)
Dec15 151008 18400 18490 18105 18370 -60 11,136 46,620 -37
Mar16 151008 18435 18435 18210 18435 -60 1 15 -1
Total Volume and Open Interest 11,137 46,636 -38
Nikkei 225(SGX)
Dec15 151008 18350 18475 18090 18120 -275 87,592 229,678 +2,056
Mar16 151008 18325 18325 18100 18100 -270 9 656 +2
Jun16 151008 17975 17975 17975 17975 -275 0 203 +0
Total Volume and Open Interest 89,785 245,831 +3,339
CAC 40(EURONEXT)
Oct15 151008 4665.5 4723.5 4639.5 4673.0 +11.0 97,107 231,756 -4,319
Nov15 151008 4655.5 4707.5 4638.0 4670.5 +11.0 318 701 +131
Dec15 151008 4655.0 4715.5 4637.5 4666.0 +11.0 153 13,359 -22
Total Volume and Open Interest 97,578 245,911 -4,210
Hang Seng Index(HKFE)
Oct15 151008 22482 22649 22151 22419 -54 77,044 87,591 -1,659
Nov15 151008 22447 22605 22150 22413 -51 524 811 +212
Dec15 151008 22481 22638 22166 22424 -52 476 9,841 +27
Total Volume and Open Interest 78,710 100,589 -859
DAX(EUREX)
Dec15 151008 9939.0 10105.0 9907.5 10001.0 +54.0 118,688 138,702 -13
Mar16 151008 9940.0 10107.5 9916.0 10007.0 +53.5 265 2,866 +62
Jun16 151008 9969.5 10042.0 9968.5 10040.5 +54.5 34 916 +11
Total Volume and Open Interest 118,987 142,484 +60
FT-SE 100(EURONEXT)
Dec15 151008 6338.00 6404.00 6274.00 6350.50 +57.00 92,251 557,627 +1,797
Mar16 151008 6243.00 6350.00 6243.00 6303.00 +57.00 6 746 +568
Jun16 151008 6255.00 6255.00 6255.00 6255.00 +57.00 0 1,755 +0
Total Volume and Open Interest 92,257 560,128 +2,365
SPI 200(SFE)
Dec15 151008 5191.0 5249.0 5183.0 5194.0 +4.0 35,830 223,127 -1,631
Mar16 151008 5144.0 5176.0 5136.0 5136.0 +4.0 4 3,273 -9
Jun16 151008 5126.0 5126.0 5126.0 5126.0 +4.0 0 1,060 +0
Total Volume and Open Interest 36,171 229,798 -1,551
FTSE MIB(ISE)
Dec15 151008 22010.00 22175.00 21955.00 22105.00 +123.00 29,749 62,712 -1,046
Mar16 151008 22080.00 22140.00 22080.00 22125.00 +121.00 29 380 +2
Jun16 151008 21706.00 21706.00 21706.00 21706.00 +121.00      
Total Volume and Open Interest 29,778 63,092 -1,044
KOSPI 200(KFE)
Dec15 151008 244.35 246.05 243.80 245.80 +2.00 149,420 119,183 -347
Mar16 151008 242.30 243.85 241.70 243.70 +2.10 808 2,738 +6
Jun16 151008 244.65 244.65 244.65 244.65 +2.70 4 508 +3
Total Volume and Open Interest 150,236 123,735 -335
GSCI(CME)
Oct15 151008 377.45 377.45 377.45 377.45 +5.40 193 12,005 -43
Nov15 151008 380.70 380.70 380.70 380.70 +5.40 179 1,567 +131
Dec15 151008 385.70 385.70 385.70 385.70 +5.70      
Total Volume and Open Interest 372 13,572 +88
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