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 October 12, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov15 151012 885.50 894.50 885.50 887.50 +1.75 152,530 298,907 -18,586
Jan16 151012 890.25 899.00 890.00 892.50 +2.00 73,534 143,876 +10,882
Mar16 151012 894.25 902.50 893.75 896.00 +1.75 23,771 101,613 +1,362
May16 151012 898.25 906.50 898.25 900.50 +1.50 12,515 60,156 +258
Jul16 151012 905.50 912.50 905.25 906.25 +0.75 11,297 54,495 +1,261
Aug16 151012 910.00 911.50 905.50 905.75 +0.75 397 4,789 +123
Sep16 151012 899.50 903.50 897.75 897.75 +0.25 94 1,074 +31
Nov16 151012 895.00 902.25 894.25 895.00 unch 6,961 30,107 +1,953
Jan17 151012 900.50 900.50 900.50 900.50 -0.25 0 290 +0
Mar17 151012 905.00 905.00 905.00 905.00 -0.25 0 188 +0
May17 151012 908.75 908.75 908.75 908.75 -0.25 0 165 +0
Jul17 151012 914.00 914.00 914.00 914.00 -0.50 0 344 +0
Aug17 151012 911.75 911.75 911.75 911.75 -0.50 0 35 +0
Sep17 151012 908.25 908.25 908.25 908.25 -0.50 0 21 +0
Total Volume and Open Interest 281,099 696,643 -2,716
Soybean Meal(CBOT)
Oct15 151012 307.60 309.30 307.60 309.30 +2.40 290 534 -144
Dec15 151012 307.50 310.20 307.00 309.50 +1.70 50,337 160,015 -5,511
Jan16 151012 306.60 309.40 306.10 308.60 +1.70 16,903 52,004 +2,924
Mar16 151012 304.80 307.60 304.30 306.50 +1.50 9,307 50,140 +909
May16 151012 303.80 306.00 302.60 304.60 +1.10 6,150 39,760 +1,077
Jul16 151012 303.30 306.30 302.70 304.60 +0.80 5,442 33,235 -187
Aug16 151012 304.20 305.80 302.70 304.20 +0.70 1,424 8,695 +430
Sep16 151012 303.60 305.00 302.30 303.60 +0.70 751 8,790 +175
Oct16 151012 300.20 301.80 300.00 300.90 +0.30 380 6,964 +95
Dec16 151012 301.00 302.00 299.60 300.50 +0.30 1,366 16,115 +268
Total Volume and Open Interest 92,608 379,089 +117
Soybean Oil(CBOT)
Oct15 151012 28.39 28.39 28.01 28.01 -0.16 174 414 -178
Dec15 151012 28.30 28.89 28.12 28.18 -0.16 54,862 187,546 -2,863
Jan16 151012 28.56 29.16 28.41 28.46 -0.15 19,865 59,603 +3,299
Mar16 151012 28.78 29.37 28.63 28.69 -0.13 11,709 57,578 +1,053
May16 151012 28.96 29.48 28.82 28.88 -0.12 7,117 40,641 +1,823
Jul16 151012 29.16 29.71 28.99 29.05 -0.12 3,777 29,690 +551
Aug16 151012 29.20 29.73 29.03 29.10 -0.11 879 6,515 +43
Sep16 151012 29.24 29.77 29.12 29.14 -0.11 1,282 5,158 +393
Oct16 151012 29.49 29.69 29.06 29.06 -0.16 491 4,694 +32
Dec16 151012 29.37 29.75 29.04 29.10 -0.18 973 15,592 -7
Total Volume and Open Interest 101,129 409,896 +4,146
Canola(WCE)
Nov15 151009 470.4 472.9 465.0 469.5 -0.6 11,431 98,379 +712
Jan16 151009 476.0 477.8 469.9 474.4 -0.6 3,507 58,390 +525
Mar16 151009 477.1 480.0 472.4 477.0 -0.1 894 14,186 +59
May16 151009 478.9 478.9 472.4 477.4 +0.2 196 5,294 +50
Jul16 151009 476.7 478.3 470.3 475.5 unch 310 11,823 +45
Total Volume and Open Interest 16,544 191,175 +1,498
Corn(CBOT)
Dec15 151012 381.50 385.25 380.25 380.75 -2.00 131,351 725,633 -9,739
Mar16 151012 393.00 395.75 390.75 391.75 -1.75 38,983 240,269 -2,682
May16 151012 399.50 402.25 397.50 398.25 -1.75 9,931 97,949 +429
Jul16 151012 405.00 407.00 402.50 403.25 -2.00 18,795 93,181 +1,039
Sep16 151012 401.00 402.25 399.50 400.25 -0.75 8,380 45,594 +2,006
Dec16 151012 406.50 408.75 405.25 406.50 -1.25 12,654 82,912 -903
Mar17 151012 416.50 417.75 416.00 416.25 -0.75 92 3,262 +30
May17 151012 422.25 422.25 421.75 421.75 -1.00 14 1,195 -3
Jul17 151012 426.75 426.75 425.25 425.25 -1.00 40 1,608 +6
Sep17 151012 416.25 416.25 413.00 413.00 -1.50 0 561 +0
Total Volume and Open Interest 220,288 1,294,686 -9,787
Wheat(CBOT)
Dec15 151012 507.75 510.50 503.25 506.75 -2.50 68,794 214,308 -4,920
Mar16 151012 514.75 517.75 511.00 514.50 -2.25 20,349 88,357 +1,741
May16 151012 521.75 522.50 516.00 519.25 -2.50 3,752 20,480 -386
Jul16 151012 525.50 526.25 520.00 523.25 -2.75 5,393 32,170 +1,007
Sep16 151012 530.50 534.50 529.50 532.25 -2.50 784 3,852 +138
Dec16 151012 548.75 549.00 543.00 546.25 -2.50 889 6,515 +139
Total Volume and Open Interest 100,030 366,895 -2,255
Wheat(KCBT)
Dec15 151012 500.00 502.25 495.00 497.75 -2.50 9,118 112,013 -784
Mar16 151012 514.75 516.50 509.75 512.50 -2.25 3,153 33,742 +406
May16 151012 525.25 526.00 520.00 522.00 -2.25 1,290 12,292 -13
Jul16 151012 535.50 536.25 530.50 532.25 -2.25 1,426 19,267 +86
Sep16 151012 543.75 548.75 543.25 545.50 -2.25 287 4,529 -6
Dec16 151012 563.00 564.00 559.00 561.25 -2.00 246 5,087 +115
Total Volume and Open Interest 15,524 187,047 -195
Wheat(MGE)
Dec15 151012 529.50 533.00 525.00 528.25 -1.25 3,047 29,036 +306
Mar16 151012 542.00 546.00 538.50 541.75 -0.25 1,223 14,676 +120
May16 151012 549.75 555.00 546.50 550.00 -0.50 693 7,037 -2
Jul16 151012 557.00 563.00 555.50 558.75 -0.75 460 4,132 +135
Sep16 151012 570.25 573.75 568.25 569.00 -0.75 183 3,478 -41
Total Volume and Open Interest 5,700 59,546 +541
Oats(CBOT)
Dec15 151012 228.00 230.00 227.25 228.50 +1.25 114 7,857 +16
Mar16 151012 229.00 230.75 228.50 228.50 +0.75 40 1,863 +31
May16 151012 229.00 229.00 229.00 229.00 +0.50 5 113 +2
Jul16 151012 233.00 233.00 233.00 233.00 +0.50 0 2 +0
Total Volume and Open Interest 159 9,840 +49
Rough Rice(CBOT)
Nov15 151012 12.97 13.06 12.84 12.89 -0.11 937 8,226 +75
Jan16 151012 13.18 13.29 13.14 13.18 -0.11 552 3,359 +143
Mar16 151012 13.44 13.45 13.44 13.45 -0.11 140 942 +77
May16 151012 13.59 13.59 13.59 13.59 -0.10 0 68 +0
Total Volume and Open Interest 1,636 12,752 +295
Live Cattle(CME)
Oct15 151012 131.500 132.300 131.285 131.935 +1.150 5,163 10,947 -1,284
Dec15 151012 137.935 138.880 137.100 137.580 +0.250 31,209 131,973 -1,534
Feb16 151012 139.735 140.800 139.250 139.750 +0.350 10,856 46,369 +724
Apr16 151012 139.300 140.100 138.785 139.285 +0.185 8,202 39,265 -214
Jun16 151012 131.185 131.825 130.630 131.285 +0.100 4,278 19,808 +1,465
Aug16 151012 129.000 129.500 128.400 129.000 +0.175 617 3,425 +153
Total Volume and Open Interest 60,926 257,492 -524
Feeder Cattle(CME)
Oct15 151012 189.750 191.000 189.000 189.380 +0.395 1,882 6,355 -269
Nov15 151012 185.700 188.050 185.580 186.600 +1.720 7,103 12,502 -313
Jan16 151012 180.535 182.630 180.330 181.080 +1.295 4,025 7,175 +273
Mar16 151012 178.900 180.350 178.250 179.035 +0.955 1,405 4,778 +25
Apr16 151012 179.250 180.650 178.685 179.300 +0.615 445 1,031 +14
May16 151012 179.000 180.350 178.380 179.080 +0.645 428 1,941 +89
Aug16 151012 179.600 181.000 179.100 179.685 +0.735 249 807 +83
Total Volume and Open Interest 15,556 34,617 -95
Lean Hogs(CME)
Oct15 151012 74.285 74.430 74.135 74.300 +0.470 3,839 16,454 -577
Dec15 151012 66.330 67.135 66.330 66.500 +0.365 11,399 90,900 +86
Feb16 151012 69.230 69.850 69.180 69.385 +0.435 5,478 43,209 +204
Apr16 151012 73.100 73.700 73.035 73.450 +0.470 3,390 27,544 +137
May16 151012 78.385 78.400 77.980 78.135 +0.235 8 571 +5
Jun16 151012 81.000 81.480 81.000 81.385 +0.385 999 14,544 +107
Jul16 151012 80.750 80.800 80.680 80.700 +0.300 599 3,810 +290
Aug16 151012 79.850 79.900 79.700 79.700 +0.100 160 2,161 +64
Total Volume and Open Interest 26,265 203,521 +437
Class III Milk(CME)
Oct15 151012 15.80 15.82 15.74 15.80 +0.01 205 4,499 +27
Nov15 151012 15.89 15.95 15.77 15.89 +0.06 255 4,439 +56
Dec15 151012 15.89 16.00 15.89 15.99 +0.06 124 3,816 -25
Jan16 151012 15.94 15.98 15.94 15.94 -0.04 68 1,693 +11
Feb16 151012 16.05 16.07 16.00 16.00 -0.07 46 1,546 +15
Mar16 151012 16.17 16.17 16.15 16.15 -0.04 63 1,521 +16
Apr16 151012 16.20 16.20 16.19 16.19 unch 30 1,118 +1
May16 151012 16.29 16.29 16.24 16.26 -0.03 38 1,163 +30
Jun16 151012 16.49 16.49 16.47 16.47 -0.02 29 997 +19
Jul16 151012 16.75 16.80 16.75 16.79 +0.04 2 780 +2
Aug16 151012 16.85 16.90 16.85 16.85 +0.04 0 696 +0
Sep16 151012 16.84 16.84 16.84 16.84 +0.04 2 697 +2
Oct16 151012 16.70 16.75 16.70 16.70 unch 1 634 +1
Total Volume and Open Interest 864 24,831 +156
Cocoa(ICE)
Dec15 151012 3059 3099 3026 3074 +25 18,470 78,106 -1,637
Mar16 151012 3065 3104 3035 3083 +25 10,969 63,801 +1,937
May16 151012 3059 3099 3030 3078 +27 1,896 24,524 +623
Jul16 151012 3054 3089 3027 3073 +28 872 13,124 -275
Sep16 151012 3048 3081 3020 3068 +27 973 11,460 +628
Dec16 151012 3031 3063 3002 3051 +29 470 6,992 +187
Mar17 151012 2998 3028 2980 3028 +30 633 15,530 +359
Total Volume and Open Interest 34,283 215,039 +1,822
Coffee "C"(ICE)
Dec15 151012 131.70 137.60 131.70 134.50 +2.90 15,581 94,785 -2,632
Mar16 151012 135.15 140.85 135.15 137.85 +2.95 5,817 41,769 +274
May16 151012 136.95 142.75 136.95 139.90 +2.95 1,368 21,104 -46
Jul16 151012 139.90 143.80 139.90 141.55 +2.90 425 9,292 +67
Sep16 151012 143.20 144.95 143.15 143.25 +2.95 499 7,400 +215
Dec16 151012 143.70 147.40 143.70 145.35 +2.95 392 9,170 +13
Total Volume and Open Interest 24,201 187,284 -2,054
Orange Juice(ICE)
Nov15 151012 116.40 117.90 114.25 117.40 +1.50 1,194 9,415 -245
Jan16 151012 117.10 118.50 115.05 118.30 +1.60 668 5,836 +451
Mar16 151012 118.20 119.35 118.00 119.35 +1.30 34 1,766 +17
May16 151012 120.95 120.95 120.95 120.95 +1.05 3 455 +3
Jul16 151012 122.70 122.70 122.70 122.70 +1.05 2 113 +2
Sep16 151012 124.95 124.95 124.95 124.95 +1.05 0 45 +0
Total Volume and Open Interest 1,901 17,631 +228
Sugar #11(ICE)
Mar16 151012 14.20 14.33 13.96 14.24 -0.10 64,334 447,985 +1,253
May16 151012 13.97 14.06 13.73 14.03 -0.03 23,365 108,726 -266
Jul16 151012 13.73 13.88 13.55 13.86 +0.03 14,622 85,055 +70
Oct16 151012 13.85 13.99 13.66 13.98 +0.07 6,217 62,378 -60
Mar17 151012 14.19 14.36 14.03 14.35 +0.07 2,137 30,057 -85
May17 151012 14.07 14.19 13.89 14.18 +0.10 998 5,176 +110
Jul17 151012 13.88 14.01 13.73 14.00 +0.12 702 5,989 +137
Oct17 151012 13.85 14.01 13.74 14.00 +0.13 367 5,164 -19
Total Volume and Open Interest 112,967 754,836 +1,240
London Cocoa(LCE)
Dec15 151012 2085 2104 2066 2091 +7 9,955 88,219 -2,601
Mar16 151012 2082 2093 2061 2084 +7 8,969 73,252 -1,405
May16 151012 2076 2085 2054 2078 +6 1,742 24,009 -18
Jul16 151012 2070 2080 2050 2073 +6 886 37,892 +186
Sep16 151012 2063 2074 2043 2066 +5 1,251 32,003 +280
Dec16 151012 2032 2036 2013 2036 +6 204 10,066 +19
Mar17 151012 2006 2013 1991 2013 +6 156 23,775 +111
Total Volume and Open Interest 23,163 289,636 -3,428
London Sugar(LCE)
Dec15 151012 391.50 395.50 388.00 393.00 +1.00 4,622 34,359 +210
Mar16 151012 392.30 396.00 388.70 393.60 +0.20 3,172 28,964 +300
May16 151012 392.80 395.10 388.20 393.70 +0.30 738 11,256 +72
Aug16 151012 390.90 393.40 388.20 392.90 +0.80 250 5,338 +125
Oct16 151012 389.00 392.30 387.00 391.60 +1.50 135 2,950 -39
Total Volume and Open Interest 9,079 84,244 +670
Cotton(ICE)
Dec15 151012 61.82 62.19 61.51 61.69 +0.08 12,052 120,104 -962
Mar16 151012 61.76 62.00 61.49 61.67 +0.14 4,516 50,099 +810
May16 151012 62.31 62.37 62.03 62.04 -0.06 539 6,663 +59
Jul16 151012 62.63 62.65 62.39 62.39 -0.09 163 6,293 +49
Oct16 151012 62.14 62.14 62.14 62.14 -0.15 0 3 +0
Dec16 151012 62.53 62.53 62.18 62.32 -0.13 105 6,141 +90
Total Volume and Open Interest 17,375 189,645 +39
Lumber(CME)
Nov15 151012 245.0 254.4 245.0 254.4 +10.0 358 4,190 -119
Jan16 151012 241.7 250.5 241.7 250.5 +10.0 247 1,958 +71
Mar16 151012 248.9 256.0 248.9 256.0 +10.0 26 597 +3
May16 151012 252.9 257.0 252.9 256.9 +9.9 2 13 -1
Total Volume and Open Interest 634 6,759 -45
Crude Oil(NYM)
Nov15 151012 49.51 50.13 47.04 47.10 -2.53 509,760 295,296 -52,916
Dec15 151012 50.01 50.63 47.54 47.61 -2.53 251,310 380,388 +34,634
Jan16 151012 50.67 51.29 48.26 48.32 -2.50 101,932 162,484 +21,039
Feb16 151012 51.29 51.85 48.88 48.94 -2.46 37,733 76,387 -1,810
Mar16 151012 51.75 52.26 49.39 49.46 -2.42 42,463 117,032 +760
Apr16 151012 52.54 52.54 49.85 49.89 -2.36 12,256 37,836 +200
May16 151012 52.36 52.36 50.22 50.26 -2.29 14,241 27,257 +506
Jun16 151012 52.84 53.20 50.55 50.60 -2.22 42,235 107,788 -194
Jul16 151012 52.98 52.98 50.87 50.90 -2.15 9,367 26,826 +43
Aug16 151012 53.16 53.49 51.15 51.16 -2.08 5,152 22,383 -728
Sep16 151012 53.41 53.68 51.35 51.41 -2.03 9,310 51,539 +1,058
Oct16 151012 53.89 53.92 51.62 51.65 -1.99 2,141 20,120 +210
Nov16 151012 51.74 51.93 51.74 51.93 -1.95 2,008 21,835 +741
Dec16 151012 54.03 54.45 52.14 52.22 -1.92 41,874 137,904 +2,272
Jan17 151012 52.41 54.40 52.41 52.41 -1.88 450 17,445 +176
Feb17 151012 52.60 52.60 52.60 52.60 -1.85 276 9,101 +50
Total Volume and Open Interest 1,100,926 1,660,104 +9,303
e-miNY Crude Oil(NYM)
Nov15 151012 49.550 50.150 47.050 47.100 -2.525 10,679 3,405 +49
Dec15 151012 50.150 50.600 47.525 47.600 -2.550 607 2,126 +79
Jan16 151012 51.175 51.250 48.325 48.325 -2.500 46 112 +3
Feb16 151012 51.750 51.800 48.950 48.950 -2.450 2 48 +0
Mar16 151012 49.625 49.625 49.450 49.450 -2.425 5 61 +0
Apr16 151012 49.900 49.900 49.900 49.900 -2.350 0 11 +0
May16 151012 50.250 50.250 50.250 50.250 -2.300 0 3 +0
Jun16 151012 51.400 51.400 50.600 50.600 -2.225 6 25 +6
Jul16 151012 50.900 50.900 50.900 50.900 -2.150 0 4 +0
Aug16 151012 51.150 51.150 51.150 51.150 -2.100 0 2 +0
Total Volume and Open Interest 11,373 5,927 +141
NY Harbor ULSD(NYM)
Nov15 151012 159.07 160.80 150.05 150.24 -8.85 57,194 70,105 -8,550
Dec15 151012 162.30 163.72 153.68 153.88 -8.16 41,278 74,134 +669
Jan16 151012 165.49 166.29 157.03 157.19 -7.60 25,603 45,702 +469
Feb16 151012 167.41 168.08 159.16 159.33 -7.20 11,761 42,419 +120
Mar16 151012 167.22 168.44 159.89 160.05 -6.88 9,506 35,759 -963
Apr16 151012 166.33 167.38 159.74 159.90 -6.61 4,199 23,657 +425
May16 151012 167.33 168.58 160.65 160.77 -6.40 2,243 10,742 -125
Jun16 151012 169.31 169.60 161.73 161.98 -6.25 4,288 24,576 +782
Jul16 151012 167.68 169.62 163.40 163.40 -6.12 1,339 6,931 +219
Aug16 151012 169.00 169.00 164.78 164.78 -6.03 1,151 5,009 +102
Sep16 151012 170.85 173.52 166.13 166.22 -6.01 677 5,744 -186
Oct16 151012 172.55 172.55 167.93 167.93 -6.01 415 4,138 -52
Nov16 151012 170.49 170.49 169.61 169.61 -6.02 395 3,196 +48
Dec16 151012 177.28 178.44 171.00 171.19 -6.03 2,121 18,822 +128
Total Volume and Open Interest 162,481 377,742 -6,843
RBOB Gasoline(NYM)
Nov15 151012 142.00 143.29 133.90 134.11 -7.56 54,311 89,927 -7,713
Dec15 151012 141.41 142.40 133.65 133.87 -7.04 37,778 80,229 -1,395
Jan16 151012 142.21 143.15 134.97 135.17 -6.62 18,477 44,857 +2,087
Feb16 151012 143.86 144.91 136.86 137.03 -6.56 7,705 20,657 +477
Mar16 151012 146.60 147.68 139.77 139.95 -6.53 7,534 26,628 +105
Apr16 151012 168.10 168.88 161.31 161.46 -6.28 3,685 13,531 -367
May16 151012 169.57 170.35 162.88 163.12 -6.10 2,890 13,642 +0
Jun16 151012 169.74 170.43 162.98 163.32 -6.00 3,846 18,160 -6
Jul16 151012 167.92 168.22 162.79 162.79 -5.87 1,971 8,092 +873
Aug16 151012 161.46 161.46 161.46 161.46 -5.70 578 4,927 -14
Total Volume and Open Interest 140,777 348,236 -5,906
e-miNY RBOB Gasoline(NYM)
Nov15 151012 134.11 134.11 134.11 134.11 -7.56 0 1 +0
Dec15 151012 133.87 133.87 133.87 133.87 -7.04      
Jan16 151012 135.17 135.17 135.17 135.17 -6.62      
Feb16 151012 137.03 137.03 137.03 137.03 -6.56      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Nov15 151012 2.520 2.559 2.510 2.535 +0.033 176,167 246,919 -26,835
Dec15 151012 2.734 2.773 2.716 2.752 +0.034 79,807 144,948 +11,614
Jan16 151012 2.865 2.908 2.858 2.889 +0.032 67,263 155,874 +12,594
Feb16 151012 2.870 2.915 2.865 2.896 +0.033 11,182 40,457 -15
Mar16 151012 2.858 2.883 2.837 2.867 +0.032 19,498 86,361 +2,517
Apr16 151012 2.730 2.744 2.715 2.739 +0.027 10,350 69,199 +1,257
May16 151012 2.760 2.760 2.727 2.749 +0.025 2,532 25,577 +121
Jun16 151012 2.767 2.785 2.760 2.785 +0.024 1,431 26,249 +53
Jul16 151012 2.813 2.824 2.803 2.824 +0.023 1,142 21,494 +123
Aug16 151012 2.821 2.833 2.817 2.833 +0.023 498 16,269 +23
Sep16 151012 2.816 2.827 2.804 2.827 +0.023 448 14,456 +8
Oct16 151012 2.839 2.852 2.827 2.851 +0.023 1,747 24,660 -207
Nov16 151012 2.921 2.933 2.907 2.933 +0.022 371 8,904 +104
Dec16 151012 3.078 3.096 3.067 3.094 +0.020 2,447 10,109 -1,612
Jan17 151012 3.193 3.193 3.177 3.192 +0.023 638 13,771 -102
Feb17 151012 3.175 3.183 3.175 3.183 +0.021 178 3,521 +64
Total Volume and Open Interest 376,551 954,365 +66
Brent Crude Oil(ICE)
Nov15 151012 52.64 53.31 49.77 49.86 -2.79 219,938 121,689 -21,854
Dec15 151012 53.04 53.62 50.16 50.25 -2.66 256,717 413,676 -323
Jan16 151012 53.53 54.22 50.86 50.93 -2.60 84,272 273,481 +9,735
Feb16 151012 54.23 54.84 51.56 51.61 -2.55 33,468 138,576 +88
Mar16 151012 54.71 55.34 52.12 52.16 -2.50 44,700 198,410 -2,872
Apr16 151012 55.32 55.91 52.78 52.82 -2.46 18,944 107,779 -1,451
May16 151012 55.86 56.44 53.37 53.42 -2.41 12,188 53,221 -438
Jun16 151012 56.34 56.92 53.92 53.96 -2.36 50,380 143,959 +3,099
Jul16 151012 57.12 57.12 54.42 54.42 -2.32 6,367 40,975 +449
Aug16 151012 56.08 56.50 54.85 54.85 -2.28 4,896 33,936 +629
Sep16 151012 56.46 57.00 55.25 55.25 -2.24 6,580 44,183 -493
Oct16 151012 56.82 56.85 55.64 55.64 -2.21 2,918 22,786 -35
Nov16 151012 56.05 56.05 56.05 56.05 -2.16 1,594 21,223 +238
Dec16 151012 58.59 59.10 56.38 56.45 -2.11 54,711 165,475 +6,191
Total Volume and Open Interest 827,073 2,068,090 -5,160
Gas Oil(ICE)
Oct15 151012 482.25 486.25 481.75 481.75 unch 40,931 36,270 -19,279
Nov15 151012 486.00 492.75 461.00 476.25 -10.25 125,179 153,339 +2,565
Dec15 151012 492.25 497.25 466.75 481.75 -9.50 95,040 138,189 +4,198
Jan16 151012 499.00 502.50 473.00 487.75 -8.75 46,000 59,887 +4,515
Feb16 151012 503.00 507.00 479.00 493.25 -8.00 27,206 42,147 +3,621
Mar16 151012 508.50 510.75 484.75 498.25 -7.25 18,134 31,848 +566
Apr16 151012 512.75 513.75 488.25 502.25 -7.00 8,249 25,190 +269
May16 151012 517.50 517.50 492.75 506.25 -6.75 6,199 20,466 +829
Jun16 151012 519.25 521.25 495.75 509.50 -6.50 18,976 51,017 -2,787
Jul16 151012 524.50 524.50 501.25 514.50 -6.00 2,955 13,838 -4
Total Volume and Open Interest 412,156 725,871 -2,742
Ethanol(CBOT)
Nov15 151012 1.533 1.540 1.519 1.523 -0.018 140 1,516 -7
Dec15 151012 1.505 1.506 1.495 1.500 -0.018 115 1,272 +58
Jan16 151012 1.481 1.481 1.481 1.481 -0.017 54 723 +52
Feb16 151012 1.481 1.481 1.480 1.481 -0.016 0 362 +0
Mar16 151012 1.488 1.488 1.488 1.488 -0.016 0 539 +0
Apr16 151012 1.497 1.497 1.497 1.497 -0.016 0 434 +0
May16 151012 1.499 1.499 1.499 1.499 -0.016 0 67 +0
Jun16 151012 1.503 1.503 1.503 1.503 -0.016 0 170 +0
Total Volume and Open Interest 309 5,165 +103
WTI Crude Oil(ICE)
Nov15 151012 49.83 50.13 47.05 47.10 -2.53 47,977 55,634 -6,698
Dec15 151012 50.27 50.59 47.55 47.61 -2.53 55,123 101,003 +1,952
Jan16 151012 51.27 51.30 48.27 48.32 -2.50 25,269 29,634 +338
Feb16 151012 50.88 50.88 48.93 48.94 -2.46 9,788 9,428 +459
Mar16 151012 52.07 52.15 49.46 49.46 -2.42 8,278 27,600 +647
Apr16 151012 52.34 52.34 49.89 49.89 -2.36 1,982 4,705 +171
May16 151012 52.63 52.63 50.26 50.26 -2.29 1,495 5,297 -234
Jun16 151012 52.89 52.95 50.55 50.60 -2.22 4,621 31,702 -51
Jul16 151012 50.90 50.90 50.90 50.90 -2.15 670 2,206 +152
Aug16 151012 51.16 51.16 51.16 51.16 -2.08 247 3,880 -48
Sep16 151012 51.41 51.41 51.41 51.41 -2.03 222 6,070 +14
Oct16 151012 51.65 51.65 51.65 51.65 -1.99 37 1,802 -4
Nov16 151012 51.93 51.93 51.93 51.93 -1.95 278 3,604 +106
Dec16 151012 54.41 54.41 52.19 52.22 -1.92 6,734 52,204 +1,170
Jan17 151012 52.41 52.41 52.41 52.41 -1.88 137 3,927 +109
Feb17 151012 52.60 52.60 52.60 52.60 -1.85 2 1,089 -2
Total Volume and Open Interest 164,840 385,278 -1,723
US Dollar Index(ICE)
Dec15 151012 94.940 94.940 94.665 94.765 -0.118 28,538 68,486 +47
Mar16 151012 95.035 95.115 94.880 94.970 -0.115 255 1,559 +44
Jun16 151012 95.020 95.140 95.020 95.140 -0.115 3 156 -1
Total Volume and Open Interest 28,819 70,247 +72
Australian Dollar(CME)
Dec15 151012 73.00 73.58 72.81 73.50 +0.42 90,400 138,872 +237
Mar16 151012 72.73 73.19 72.64 73.17 +0.42 120 227 +42
Jun16 151012 72.88 72.88 72.88 72.88 +0.41 0 8 +0
Total Volume and Open Interest 90,521 139,114 +280
British Pound(CME)
Dec15 151012 153.12 153.68 153.09 153.54 +0.21 89,661 150,679 -3,805
Mar16 151012 153.36 153.49 153.32 153.49 +0.21 39 349 +2
Jun16 151012 153.45 153.45 153.45 153.45 +0.21 0 239 +0
Total Volume and Open Interest 89,700 151,283 -3,803
Canadian Dollar(CME)
Dec15 151012 77.18 77.48 76.83 77.10 -0.12 52,770 119,563 -80
Mar16 151012 77.38 77.38 76.84 77.08 -0.12 167 2,144 -47
Jun16 151012 77.06 77.06 77.06 77.06 -0.12 14 289 +9
Sep16 151012 77.04 77.04 77.04 77.04 -0.12 0 50 +0
Total Volume and Open Interest 52,951 122,088 -118
Japanese Yen(CME)
Dec15 151012 83.25 83.47 83.21 83.45 +0.24 122,719 167,719 -1,607
Mar16 151012 83.53 83.63 83.50 83.63 +0.23 28 664 -1
Jun16 151012 83.85 83.85 83.85 83.85 +0.24 0 67 +0
Total Volume and Open Interest 122,750 168,532 -1,609
Swiss Franc(CME)
Dec15 151012 104.23 104.42 104.04 104.30 -0.01 17,183 36,970 -1,106
Mar16 151012 104.57 104.69 104.45 104.69 unch 28 79 +15
Jun16 151012 105.10 105.10 105.10 105.10 -0.01 0 4 +0
Total Volume and Open Interest 17,211 37,056 -1,091
EuroFX(CME)
Dec15 151012 113.73 114.08 113.65 113.88 +0.11 221,962 336,154 +3,425
Mar16 151012 114.00 114.29 113.88 114.08 +0.11 263 2,186 +89
Jun16 151012 114.22 114.32 114.22 114.32 +0.11 7 785 +4
Total Volume and Open Interest 222,256 339,584 +3,533
Mexican Peso(CME)
Oct15 151012 607.88 607.88 607.88 607.88 -0.13      
Nov15 151012 606.63 606.63 606.63 606.63 -0.13      
Total Volume and Open Interest 32,036 116,418 -2,009
Brazilian Real(CME)
Nov15 151012 267.10 271.10 267.10 270.80 +6.25 434 8,407 -45
Dec15 151012 263.40 269.50 263.40 268.15 +6.25 1,812 17,122 -1,174
Jan16 151012 263.75 263.75 263.75 263.75 +4.50      
Feb16 151012 260.55 260.55 260.55 260.55 +3.75      
Total Volume and Open Interest 2,246 25,942 -1,219
30-Year T-Bonds(CBOT)
Dec15 151012 157~010 157~310 156~230 157~260 +0~290 290,355 516,355 +8,485
Mar16 151012 156~000 156~130 156~000 156~130 +0~290 263 279 +112
Jun16 151012 156~130 156~130 156~130 156~130 +0~290      
Total Volume and Open Interest 290,618 516,634 +8,597
10-Year T-Notes(CBOT)
Dec15 151012 128~180 128~260 128~140 128~245 +0~090 1,181,806 2,787,803 +10,178
Mar16 151012 128~050 128~115 128~050 128~115 +0~090 1,546 4,404 +769
Jun16 151012 127~125 127~125 127~125 127~125 +0~090      
Total Volume and Open Interest 1,183,352 2,792,207 +10,947
5-Year T-Notes(CBOT)
Dec15 151012 120~140 120~182 120~114 120~172 +0~046 616,775 2,417,179 +459
Mar16 151012 120~036 120~036 120~036 120~036 +0~046 492 498 +343
Jun16 151012 120~036 120~036 120~036 120~036 +0~046      
Total Volume and Open Interest 617,267 2,417,677 +802
2 Year T-Notes(CBOT)
Dec15 151012 109~174 109~182 109~164 109~176 +0~006 243,976 1,078,215 -3,962
Mar16 151012 109~144 109~144 109~126 109~126 +0~006 1 23 -1
Jun16 151012 109~126 109~126 109~126 109~126 +0~006      
Total Volume and Open Interest 243,977 1,078,238 -3,963
Eurodollars(CME)
Dec15 151012 99.610 99.610 99.600 99.605 -0.005 271,049 1,234,855 +32,872
Mar16 151012 99.495 99.505 99.490 99.495 unch 196,763 1,228,436 -2,098
Jun16 151012 99.370 99.385 99.360 99.370 unch 196,864 1,156,933 -7,005
Sep16 151012 99.225 99.235 99.210 99.225 +0.005 148,988 942,431 -6,579
Dec16 151012 99.065 99.080 99.045 99.065 +0.005 276,078 1,245,564 -3,486
Mar17 151012 98.930 98.940 98.910 98.930 +0.010 180,670 723,507 +4,221
Jun17 151012 98.785 98.800 98.770 98.790 +0.015 153,645 705,488 -2,707
Sep17 151012 98.650 98.675 98.640 98.665 +0.020 134,532 569,127 +8,913
Dec17 151012 98.525 98.540 98.510 98.535 +0.020 201,714 640,889 -14,971
Mar18 151012 98.405 98.435 98.400 98.425 +0.025 106,921 364,657 -5,994
Jun18 151012 98.290 98.325 98.285 98.315 +0.030 104,476 414,638 -3,351
Sep18 151012 98.195 98.220 98.180 98.215 +0.035 98,901 299,151 +9,237
Dec18 151012 98.080 98.120 98.075 98.110 +0.035 60,392 297,709 -161
Mar19 151012 97.995 98.030 97.980 98.020 +0.040 40,828 171,011 +3,330
Jun19 151012 97.900 97.940 97.890 97.930 +0.045 35,904 156,947 -631
Sep19 151012 97.805 97.850 97.795 97.840 +0.045 31,791 143,349 -647
Dec19 151012 97.715 97.755 97.700 97.750 +0.050 23,085 114,723 -691
Mar20 151012 97.630 97.675 97.620 97.665 +0.050 17,447 83,216 -187
Total Volume and Open Interest 2,344,857 11,011,112 +10,431
Ultra T-Bond(CBOT)
Dec15 151012 159~19 160~23 159~08 160~18 +1~03 106,883 643,611 +5,181
Mar16 151012 160~24 160~24 160~24 160~24 +1~03 5 50 +0
Jun16 151012 160~24 160~24 160~24 160~24 +1~03      
Total Volume and Open Interest 106,888 643,661 +5,181
30 Day Federal Funds(CBOT)
Oct15 151012 99.868 99.868 99.868 99.868 unch 5,429 181,382 -1,250
Nov15 151012 99.850 99.855 99.850 99.850 unch 46,820 202,778 -7,088
Dec15 151012 99.810 99.810 99.805 99.810 unch 8,217 88,124 +902
Jan16 151012 99.770 99.770 99.765 99.770 unch 13,995 158,646 -2,279
Feb16 151012 99.735 99.740 99.730 99.735 unch 9,198 68,290 +858
Mar16 151012 99.700 99.710 99.700 99.705 unch 3,306 17,261 +301
Total Volume and Open Interest 100,059 850,394 -12,659
3-Mth Euro-Yen(CME)
Dec15 151012 99.825 99.825 99.825 99.825 unch      
Mar16 151012 99.685 99.685 99.685 99.685 unch      
Jun16 151012 99.545 99.545 99.545 99.545 unch      
Sep16 151012 99.405 99.405 99.405 99.405 unch      
Dec16 151012 99.840 99.840 99.840 99.840 unch      
Mar17 151012 99.700 99.700 99.700 99.700 unch      
Jun17 151012 99.560 99.560 99.560 99.560 unch      
Sep17 151012 99.420 99.420 99.420 99.420 unch      
Dec17 151012 99.280 99.280 99.280 99.280 unch      
Mar18 151012 99.140 99.140 99.140 99.140 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec15 151012 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar16 151012 99.68 99.68 99.68 99.68 unch      
Jun16 151012 99.54 99.54 99.54 99.54 unch      
Sep16 151012 99.40 99.40 99.40 99.40 unch      
Dec16 151012 99.84 99.84 99.84 99.84 unch 0 4 +0
Mar17 151012 99.70 99.70 99.70 99.70 unch      
Jun17 151012 99.56 99.56 99.56 99.56 unch      
Sep17 151012 99.42 99.42 99.42 99.42 unch      
Total Volume and Open Interest 0 8 +0
Japanese Gov't Bonds(SGX)
Dec15 151012 148.30 148.32 148.23 148.26 unch 1,452 22,179 +252
Mar16 151012 147.70 147.70 147.70 147.70 unch      
Jun16 151012 147.14 147.14 147.14 147.14 unch      
Total Volume and Open Interest 1,452 22,179 +252
Euro-Bund(EUREX)
Dec15 151012 156.03 156.47 155.83 156.42 +0.50 615,487 1,167,214 +7,945
Mar16 151012 158.00 158.27 158.00 158.24 +0.53 1,317 18,003 +928
Jun16 151012 156.42 156.42 156.42 156.42 +0.50      
Total Volume and Open Interest 616,804 1,185,217 +8,873
Euro-Bobl(EUREX)
Dec15 151012 129.01 129.15 128.97 129.12 +0.12 374,363 1,020,417 +346
Mar16 151012 130.57 130.57 130.57 130.57 +0.12 196 792 +222
Jun16 151012 129.12 129.12 129.12 129.12 +0.12      
Total Volume and Open Interest 374,559 1,021,209 +568
3-Mth Euribor(EUREX)
Dec15 151012 100.060 100.060 100.060 100.060 unch 1 29,389 +0
Mar16 151012 100.060 100.060 100.060 100.060 -0.005 74 5,128 +95
Jun16 151012 100.065 100.065 100.065 100.065 unch 3 9,905 +0
Total Volume and Open Interest 1,164 68,963 +194
Long Gilt(LIFFE)
Dec15 151012 118~09 118~21 118~06 118~19 +0~11 132,962 455,250 +1,423
Mar16 151012 117~25 117~25 117~25 117~25 +0~11 0 1 +0
Total Volume and Open Interest 132,962 455,251 +1,423
3-Mth Short Sterling(LIFFE)
Dec15 151012 99.40 99.40 99.39 99.40 +0.01 38,373 384,014 -5,796
Mar16 151012 99.33 99.35 99.33 99.34 +0.01 53,357 364,734 -3,907
Jun16 151012 99.26 99.28 99.26 99.27 +0.01 55,100 433,363 +4,648
Sep16 151012 99.17 99.18 99.16 99.18 +0.01 43,907 369,818 -2,044
Dec16 151012 99.05 99.07 99.05 99.06 +0.01 78,287 384,516 +4,542
Mar17 151012 98.94 98.97 98.93 98.95 +0.01 52,702 307,703 +590
Total Volume and Open Interest 520,628 3,329,979 -2,552
3-Mth Euribor(LIFFE)
Dec15 151012 100.055 100.060 100.055 100.055 unch 15,974 382,106 -2,565
Mar16 151012 100.060 100.065 100.055 100.060 unch 15,199 292,308 -1,645
Jun16 151012 100.060 100.065 100.060 100.060 unch 20,560 365,862 +1,350
Total Volume and Open Interest 311,528 3,125,611 +776
3-Mth Aus T-Bills(SFE)
Dec15 151012 97.92 97.93 97.91 97.93 unch 19,194 214,115 -1,749
Mar16 151012 98.06 98.07 98.03 98.05 -0.02 47,686 173,660 +3,991
Jun16 151012 98.13 98.14 98.09 98.11 -0.03 21,475 162,743 -958
Sep16 151012 98.14 98.14 98.10 98.12 -0.02 23,904 133,008 +9,861
Dec16 151012 98.09 98.09 98.06 98.08 -0.02 10,642 80,977 +3,205
Mar17 151012 98.02 98.02 98.00 98.01 -0.02 9,628 61,634 +2,268
Jun17 151012 97.94 97.95 97.92 97.93 -0.02 5,578 41,668 +471
Sep17 151012 97.86 97.86 97.84 97.85 -0.02 2,663 26,062 +799
Dec17 151012 97.76 97.76 97.76 97.76 -0.02 17 3,357 +3
Mar18 151012 97.68 97.68 97.68 97.68 -0.01 17 3,055 +0
Total Volume and Open Interest 140,804 903,198 +17,891
10-Year Aus T-Bonds(SFE)
Dec15 151012 97.25 97.29 97.25 97.27 unch 93,060 690,182 +8,999
Mar16 151012 97.27 97.27 97.27 97.27 unch      
Total Volume and Open Interest 93,060 690,182 +8,999
3-Year Aus T-Bonds(SFE)
Dec15 151012 98.13 98.15 98.11 98.13 -0.01 181,051 719,133 +20,069
Mar16 151012 98.13 98.13 98.13 98.13 -0.01      
Total Volume and Open Interest 181,051 719,133 +20,069
Gold(CMX)
Oct15 151012 1155.9 1166.8 1155.9 1164.9 +8.6 138 1,374 -172
Dec15 151012 1155.0 1168.6 1154.3 1164.5 +8.6 121,187 292,020 -3,517
Feb16 151012 1158.1 1168.0 1158.0 1165.4 +8.6 1,864 58,715 +538
Apr16 151012 1158.2 1169.6 1158.2 1166.0 +8.6 2,264 24,304 +760
Jun16 151012 1157.3 1169.7 1157.3 1166.6 +8.6 867 16,777 +235
Aug16 151012 1158.0 1167.4 1158.0 1167.4 +8.7 193 4,768 +104
Oct16 151012 1170.4 1170.4 1168.3 1168.3 +8.7 251 3,008 -4
Dec16 151012 1171.4 1171.4 1165.5 1169.3 +8.8 193 13,344 -37
Feb17 151012 1172.4 1172.4 1170.3 1170.3 +8.7 0 157 +0
Apr17 151012 1171.5 1171.5 1171.5 1171.5 +8.7 14 576 -1
Jun17 151012 1172.8 1172.8 1172.8 1172.8 +8.7 3 3,670 +1
Aug17 151012 1174.4 1174.4 1174.4 1174.4 +8.7      
Total Volume and Open Interest 127,276 429,152 -2,146
Silver(CMX)
Dec15 151012 1579.5 1607.5 1576.5 1586.4 +4.6 59,343 111,995 +564
Mar16 151012 1584.0 1607.0 1582.5 1591.3 +4.7 3,163 22,658 +287
May16 151012 1593.0 1606.5 1592.0 1594.6 +4.8 1,232 4,709 +533
Jul16 151012 1598.0 1599.0 1597.5 1597.5 +4.9 213 5,835 -19
Sep16 151012 1610.5 1610.5 1598.5 1600.5 +5.0 140 1,331 +95
Dec16 151012 1610.0 1624.0 1603.5 1604.7 +5.2 348 6,620 +323
Mar17 151012 1608.6 1608.6 1608.6 1608.6 +5.3 1 2 +0
Total Volume and Open Interest 64,627 157,527 +1,785
Platinum(NYMEX)
Oct15 151012 980.7 999.0 980.7 994.6 +15.1 43 767 +9
Jan16 151012 982.0 1003.4 978.4 995.9 +14.5 14,346 70,266 -199
Apr16 151012 982.2 1000.6 982.2 997.1 +14.7 123 3,809 +97
Jul16 151012 997.8 997.8 997.8 997.8 +14.7 0 8 +0
Total Volume and Open Interest 14,521 74,912 -94
Palladium(NYMEX)
Dec15 151012 708.15 717.70 692.00 694.65 -13.50 3,971 25,400 -62
Mar16 151012 711.15 711.15 693.80 694.90 -13.70 151 787 +113
Jun16 151012 695.25 695.25 695.25 695.25 -13.70 0 10 +0
Total Volume and Open Interest 4,122 26,201 +51
Copper(CMX)
Dec15 151012 241.85 243.70 240.40 241.55 +0.15 45,058 98,229 +150
Mar16 151012 242.20 243.75 240.60 241.85 +0.35 4,652 29,912 +686
May16 151012 243.05 243.35 241.00 241.95 +0.45 2,341 12,526 -237
Jul16 151012 241.50 243.60 241.25 242.00 +0.50 514 3,986 +186
Sep16 151012 241.55 242.05 241.55 242.00 +0.50 34 1,177 -16
Total Volume and Open Interest 53,351 155,059 +682
E-mini DJIA Index(CBOT)
Dec15 151012 16972 17099 16943 17040 +49 188,228 72,154 +2,322
Mar16 151012 16924 16969 16865 16955 +50 64 354 +23
Jun16 151012 16833 16873 16833 16873 +50 0 7 +0
Sep16 151012 16772 16772 16772 16772 +50      
Total Volume and Open Interest 188,292 72,515 +2,345
S & P 500(CME)
Dec15 151012 2006.50 2013.40 2002.50 2010.90 +3.50 7,845 108,446 -488
Mar16 151012 2002.90 2002.90 1994.30 2002.90 +3.60 0 560 +0
Jun16 151012 1995.40 1995.40 1986.80 1995.40 +3.60 0 1,107 +0
Sep16 151012 1989.50 1989.50 1980.90 1989.50 +3.60 0 1 +0
Total Volume and Open Interest 7,845 110,114 -488
S & P 500 E-Mini(Globex)
Dec15 151012 2005.25 2014.00 2001.75 2011.00 +3.50 1,803,978 2,917,911 +33,594
Mar16 151012 1997.25 2006.00 1994.00 2003.00 +3.75 7,608 44,920 +5,811
Jun16 151012 1988.00 1997.75 1986.50 1995.50 +3.75 87 1,146 +34
Sep16 151012 1985.00 1989.50 1982.50 1989.50 +3.50 2 85 +0
Total Volume and Open Interest 1,811,675 2,964,068 +39,439
NASDAQ 100 E-Mini(Globex)
Dec15 151012 4355.00 4381.50 4346.30 4375.00 +15.50 317,019 260,364 -1,781
Mar16 151012 4353.00 4371.50 4341.30 4367.80 +15.50 170 584 +60
Jun16 151012 4361.50 4361.50 4361.50 4361.50 +15.50 0 236 +0
Total Volume and Open Interest 317,189 261,261 -1,721
S&P Midcap 400(CME) e-Mini
Dec15 151012 1436.50 1441.90 1433.50 1437.70 -0.80 21,546 87,590 -1,628
Mar16 151012 1435.50 1435.50 1432.80 1435.50 -0.80 1 1 +1
Jun16 151012 1427.40 1427.40 1427.40 1427.40 -0.80      
Total Volume and Open Interest 21,547 87,596 -1,627
Volatility Index(CBOE)
Oct15 151012 18.35 18.45 16.70 16.73 -1.45 72,996 104,416 -6,433
Nov15 151012 18.54 18.67 17.10 17.18 -1.20 53,534 116,467 +7,697
Dec15 151012 18.80 18.93 17.62 17.68 -1.05 26,976 37,342 +298
Jan16 151012 19.35 19.47 18.33 18.33 -1.00 7,322 21,252 -204
Total Volume and Open Interest 170,885 329,517 +1,892
Russell 2000(ICE)
Dec15 151012 1159.70 1164.20 1155.00 1161.30 -0.20 120,266 375,854 -10,427
Mar16 151012 1156.00 1156.00 1153.40 1155.80 -0.20 17 75 +7
Jun16 151012 1152.10 1152.10 1152.10 1152.10 -0.20      
Total Volume and Open Interest 120,283 375,930 -10,420
Nikkei 225(CME)
Dec15 151012 18395 18500 18285 18425 +25 13,661 47,906 +1,257
Mar16 151012 18490 18490 18440 18490 +25 0 15 +0
Total Volume and Open Interest 13,661 47,922 +1,257
Nikkei 225(SGX)
Dec15 151012 18360 18410 18210 18350 -65 110,142 223,009 -8,018
Mar16 151012 18325 18325 18325 18325 -65 36 650 -3
Jun16 151012 18205 18205 18205 18205 +230 0 203 +0
Total Volume and Open Interest 113,816 247,866 +2,035
CAC 40(EURONEXT)
Oct15 151012 4694.0 4712.0 4659.0 4687.0 -10.0 84,402 230,720 -5,547
Nov15 151012 4691.5 4707.5 4659.5 4685.0 -9.5 2,223 3,004 +1,582
Dec15 151012 4687.0 4693.0 4662.5 4680.0 -10.0 188 13,374 -156
Total Volume and Open Interest 86,819 247,202 -4,115
Hang Seng Index(HKFE)
Oct15 151012 22405 22759 22396 22658 +255 89,036 87,271 +1,049
Nov15 151012 22420 22735 22420 22648 +252 836 1,802 +363
Dec15 151012 22542 22741 22500 22662 +253 339 9,786 -122
Total Volume and Open Interest 90,292 101,214 +1,293
DAX(EUREX)
Dec15 151012 10120.5 10188.0 10053.0 10132.0 +34.0 130,957 135,455 -1,007
Mar16 151012 10105.0 10182.0 10067.0 10138.0 +33.5 419 2,922 +28
Jun16 151012 10171.0 10171.0 10171.0 10171.0 +34.5 29 928 -1
Total Volume and Open Interest 131,405 139,305 -980
FT-SE 100(EURONEXT)
Dec15 151012 6366.00 6385.50 6323.00 6344.00 -46.50 91,912 560,089 +3,853
Mar16 151012 6327.50 6327.50 6296.50 6296.50 -46.50 11 746 +3
Jun16 151012 6248.50 6248.50 6248.50 6248.50 -46.50 0 1,755 +0
Total Volume and Open Interest 91,923 562,590 +3,856
SPI 200(SFE)
Dec15 151012 5264.0 5268.0 5201.0 5224.0 -43.0 31,726 220,751 -2,343
Mar16 151012 5202.0 5202.0 5165.0 5168.0 -42.0 285 3,186 -90
Jun16 151012 5158.0 5158.0 5158.0 5158.0 -42.0 0 1,060 +0
Total Volume and Open Interest 32,898 228,236 -1,627
FTSE MIB(ISE)
Dec15 151012 22265.00 22320.00 21970.00 22063.00 -172.00 31,002 60,695 -35
Mar16 151012 22305.00 22315.00 22000.00 22085.00 -180.00 64 447 +49
Jun16 151012 21666.00 21666.00 21666.00 21666.00 -180.00      
Total Volume and Open Interest 31,066 61,142 +14
KOSPI 200(KFE)
Dec15 151012 245.70 248.50 245.50 247.15 +1.35 176,781 120,811 +1,628
Mar16 151012 243.75 246.40 243.45 244.95 +1.25 868 2,694 -44
Jun16 151012 246.05 246.05 246.05 246.05 +1.40 2 509 +1
Total Volume and Open Interest 177,651 125,319 +1,584
GSCI(CME)
Oct15 151012 367.10 367.10 367.10 367.10 -11.20 1,758 8,754 -1,635
Nov15 151012 370.75 370.75 370.75 370.75 -10.75 1,794 4,739 +1,591
Dec15 151012 375.75 375.75 375.75 375.75 -10.75      
Total Volume and Open Interest 3,552 13,493 -44
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