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 Wed October 14, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov15 151014 912.00 919.75 909.00 910.50 -3.50 127,467 278,897 -10,322
Jan16 151014 916.00 923.50 912.75 914.25 -4.00 59,191 172,858 +11,442
Mar16 151014 919.00 926.00 915.50 917.00 -4.25 15,246 103,964 +691
May16 151014 922.25 929.25 919.00 920.50 -4.75 6,362 60,717 +538
Jul16 151014 928.75 934.75 924.50 925.75 -5.25 7,569 57,335 +1,521
Aug16 151014 927.25 929.50 924.75 924.75 -4.75 598 5,060 +115
Sep16 151014 917.00 921.50 914.75 914.75 -4.00 194 1,241 +32
Nov16 151014 913.00 917.00 910.00 910.75 -4.25 2,628 34,783 +394
Jan17 151014 920.00 920.00 916.00 916.00 -4.00 151 313 +17
Mar17 151014 920.25 920.25 920.25 920.25 -3.75 53 213 +20
May17 151014 923.75 923.75 923.75 923.75 -3.50 4 168 +1
Jul17 151014 928.75 928.75 928.75 928.75 -3.50 17 355 +4
Aug17 151014 926.50 926.50 926.50 926.50 -3.25 0 35 +0
Sep17 151014 922.75 922.75 922.75 922.75 -3.25 0 22 +0
Total Volume and Open Interest 219,514 716,563 +4,466
Soybean Meal(CBOT)
Oct15 151014 317.80 317.80 317.80 317.80 -2.90 218 215 -202
Dec15 151014 317.30 318.60 315.60 315.80 -1.90 39,292 161,525 -2,358
Jan16 151014 316.40 317.30 314.40 314.70 -1.90 14,236 60,019 +3,448
Mar16 151014 313.30 314.40 311.60 312.20 -1.50 7,612 51,472 +507
May16 151014 311.30 312.00 309.60 310.10 -1.40 4,432 41,771 +512
Jul16 151014 310.50 311.40 309.00 309.70 -1.20 3,135 34,439 +329
Aug16 151014 310.00 310.80 308.30 309.20 -1.00 603 9,056 +85
Sep16 151014 308.20 310.00 307.80 308.50 -0.80 417 9,106 +38
Oct16 151014 305.10 307.20 304.90 305.60 -1.10 175 7,116 +14
Dec16 151014 305.00 306.50 302.20 305.00 -1.20 547 16,792 +156
Total Volume and Open Interest 70,812 394,314 +2,521
Soybean Oil(CBOT)
Oct15 151014 28.77 28.77 28.77 28.77 +0.17 78 211 -90
Dec15 151014 28.77 29.20 28.69 28.83 +0.04 53,725 180,776 -5,459
Jan16 151014 29.05 29.48 28.99 29.12 +0.04 16,896 65,425 +2,953
Mar16 151014 29.30 29.70 29.21 29.33 +0.04 9,584 57,809 -44
May16 151014 29.52 29.83 29.38 29.49 +0.04 3,156 42,105 +173
Jul16 151014 29.67 30.00 29.55 29.64 +0.03 2,393 30,337 -2
Aug16 151014 29.97 29.99 29.63 29.68 +0.03 910 6,695 +143
Sep16 151014 29.74 30.03 29.63 29.69 +0.01 699 5,353 +72
Oct16 151014 29.83 29.84 29.56 29.64 +0.03 308 4,956 +0
Dec16 151014 29.69 29.94 29.59 29.68 +0.02 578 16,397 +159
Total Volume and Open Interest 88,396 412,545 -2,087
Canola(WCE)
Nov15 151014 478.2 481.0 475.5 476.1 -2.4 15,352 97,644 -756
Jan16 151014 482.9 485.0 479.6 480.4 -2.5 5,339 63,050 +2,213
Mar16 151014 485.0 487.9 482.5 483.5 -2.2 1,175 14,108 -192
May16 151014 487.7 488.0 482.6 483.8 -2.3 368 5,605 +236
Jul16 151014 483.1 487.8 481.8 483.1 -1.1 861 12,553 +679
Total Volume and Open Interest 23,574 196,891 +2,617
Corn(CBOT)
Dec15 151014 384.50 386.75 378.50 379.00 -5.50 134,597 706,026 +897
Mar16 151014 395.50 397.25 389.25 389.75 -5.75 33,163 242,841 +1,877
May16 151014 402.00 403.50 395.75 396.25 -5.50 15,123 101,111 +1,098
Jul16 151014 407.00 408.25 400.50 401.25 -5.50 11,457 95,115 +1,080
Sep16 151014 404.00 405.25 398.50 398.75 -5.00 3,373 45,365 +643
Dec16 151014 410.00 412.00 405.25 406.25 -3.75 9,742 85,098 +264
Mar17 151014 419.50 419.50 415.00 416.00 -3.50 42 3,276 +1
May17 151014 425.00 425.00 421.75 421.75 -3.25 30 1,208 +3
Jul17 151014 428.75 428.75 425.25 425.25 -3.50 15 1,639 -5
Sep17 151014 416.25 416.25 414.00 414.00 -2.25 10 569 +10
Total Volume and Open Interest 207,571 1,284,803 +5,887
Wheat(CBOT)
Dec15 151014 518.50 519.75 507.50 508.25 -10.75 43,655 211,822 -2,253
Mar16 151014 525.50 527.75 515.50 516.25 -10.75 10,574 92,413 +2,431
May16 151014 532.00 532.00 520.50 521.25 -10.75 2,678 20,603 -75
Jul16 151014 535.00 536.00 523.75 525.00 -10.50 2,048 33,715 +718
Sep16 151014 543.50 543.50 533.25 533.75 -10.50 198 3,972 -33
Dec16 151014 555.75 556.75 546.50 547.50 -10.50 798 6,784 +128
Total Volume and Open Interest 59,958 370,536 +921
Wheat(KCBT)
Dec15 151014 510.00 511.00 499.50 500.75 -10.25 7,970 109,817 -766
Mar16 151014 525.00 525.50 514.25 515.75 -10.00 2,314 34,273 +539
May16 151014 535.00 535.25 524.25 525.75 -9.50 1,232 11,722 -442
Jul16 151014 543.50 545.00 534.50 535.75 -9.50 894 19,825 -101
Sep16 151014 552.00 552.00 549.00 549.00 -9.25 214 4,583 +46
Dec16 151014 573.50 574.00 564.00 565.50 -8.75 245 5,254 +81
Total Volume and Open Interest 12,890 185,594 -640
Wheat(MGE)
Dec15 151014 535.25 535.75 525.50 526.00 -10.25 2,023 28,651 -109
Mar16 151014 547.50 548.00 538.75 539.25 -9.75 832 15,247 +242
May16 151014 556.75 557.25 547.75 548.75 -9.25 294 7,123 +64
Jul16 151014 565.75 566.00 556.50 557.25 -9.50 228 4,294 +100
Sep16 151014 569.00 569.00 566.25 568.00 -9.00 29 3,480 +7
Total Volume and Open Interest 3,408 60,010 +304
Oats(CBOT)
Dec15 151014 231.50 232.00 229.25 231.75 -0.25 195 7,788 -77
Mar16 151014 232.50 234.00 230.25 233.50 +1.00 29 1,890 +8
May16 151014 234.00 236.00 234.00 236.00 +1.75 0 113 +0
Jul16 151014 239.50 239.50 239.50 239.50 +1.75 0 2 +0
Total Volume and Open Interest 224 9,798 -69
Rough Rice(CBOT)
Nov15 151014 12.57 12.57 12.06 12.15 -0.45 514 7,929 -224
Jan16 151014 12.88 12.88 12.35 12.43 -0.45 249 3,582 +68
Mar16 151014 12.82 13.09 12.68 12.71 -0.44 2 955 +2
May16 151014 12.97 13.05 12.90 12.94 -0.35 0 68 +0
Total Volume and Open Interest 765 12,692 -154
Live Cattle(CME)
Oct15 151014 132.700 135.000 132.700 133.750 +1.325 3,536 7,543 +0
Dec15 151014 137.380 138.985 136.800 137.435 +0.235 20,896 133,478 +291
Feb16 151014 139.630 140.935 138.800 139.500 +0.025 9,135 47,060 +0
Apr16 151014 139.150 140.235 138.235 138.880 -0.120 6,537 39,571 +0
Jun16 151014 131.200 132.000 130.000 130.575 -0.500 3,313 22,314 +0
Aug16 151014 128.575 129.400 127.700 128.000 -0.525 333 3,579 +0
Total Volume and Open Interest 41,117 260,412 +946
Feeder Cattle(CME)
Oct15 151014 189.700 192.150 189.500 190.800 +1.100 1,382 5,495 -258
Nov15 151014 186.500 188.900 185.685 186.950 +0.350 5,317 11,849 +0
Jan16 151014 181.000 182.935 179.750 180.830 -0.170 3,264 8,302 +0
Mar16 151014 178.935 180.250 177.350 178.500 -0.450 1,371 4,700 +0
Apr16 151014 179.550 180.450 177.830 178.880 -0.370 306 1,034 +0
May16 151014 178.900 180.235 177.650 178.630 -0.470 360 2,025 +0
Aug16 151014 180.000 180.600 178.285 179.250 -0.550 241 904 +45
Total Volume and Open Interest 12,259 34,349 +14
Lean Hogs(CME)
Oct15 151014 75.000 75.200 75.000 75.100 +0.250 2,349 14,701 +0
Dec15 151014 67.600 68.080 66.400 66.830 -0.745 8,734 89,620 +0
Feb16 151014 69.550 70.000 68.750 69.450 -0.275 4,640 43,616 +0
Apr16 151014 73.330 73.635 72.535 72.800 -0.750 3,753 28,850 +0
May16 151014 78.250 78.250 77.580 77.580 -0.770 16 588 +0
Jun16 151014 81.385 81.385 80.300 80.450 -0.925 1,191 15,226 +0
Jul16 151014 80.650 80.680 79.900 79.900 -0.900 138 3,928 +0
Aug16 151014 79.680 79.950 79.035 79.050 -0.725 151 2,333 +0
Total Volume and Open Interest 42,247 206,367 +2,619
Class III Milk(CME)
Oct15 151014 15.73 15.73 15.65 15.65 -0.07 74 4,496 -1
Nov15 151014 15.77 15.79 15.67 15.73 -0.04 184 4,550 +30
Dec15 151014 15.85 15.85 15.75 15.77 -0.07 54 3,814 -7
Jan16 151014 15.86 15.87 15.72 15.74 -0.15 36 1,711 +17
Feb16 151014 15.97 15.97 15.78 15.80 -0.21 23 1,556 +5
Mar16 151014 16.06 16.06 15.90 15.90 -0.21 2 1,539 -1
Apr16 151014 16.16 16.18 16.00 16.00 -0.16 8 1,137 +6
May16 151014 16.24 16.24 16.15 16.15 -0.10 12 1,174 +1
Jun16 151014 16.43 16.44 16.40 16.40 -0.07 16 1,021 +14
Jul16 151014 16.70 16.76 16.70 16.76 +0.01 13 799 +11
Aug16 151014 16.85 16.85 16.85 16.85 unch 28 729 +24
Sep16 151014 16.85 16.85 16.79 16.79 -0.06 15 721 +15
Oct16 151014 16.70 16.70 16.70 16.70 unch 15 653 +11
Total Volume and Open Interest 500 25,172 +145
Cocoa(ICE)
Dec15 151014 3126 3148 3096 3109 -16 18,843 75,825 -2,759
Mar16 151014 3130 3151 3101 3111 -16 10,093 64,173 -2,066
May16 151014 3119 3143 3095 3104 -16 3,538 25,320 +365
Jul16 151014 3116 3134 3096 3097 -16 880 12,795 +19
Sep16 151014 3110 3127 3089 3089 -16 884 11,571 -102
Dec16 151014 3092 3104 3069 3069 -15 443 7,177 +191
Mar17 151014 3068 3081 3043 3045 -14 294 15,659 +126
Total Volume and Open Interest 34,975 214,024 -4,226
Coffee "C"(ICE)
Dec15 151014 134.70 137.50 133.80 134.65 +0.30 20,701 90,057 -2,305
Mar16 151014 137.75 140.90 137.25 138.05 +0.30 8,020 43,312 +707
May16 151014 140.90 142.85 139.70 140.05 +0.25 1,588 21,385 +287
Jul16 151014 141.40 144.15 141.05 141.75 +0.35 463 9,566 +142
Sep16 151014 144.75 145.95 142.85 143.50 +0.45 174 7,109 -66
Dec16 151014 146.00 148.00 145.25 145.60 +0.45 257 9,130 -25
Total Volume and Open Interest 31,334 184,561 -1,205
Orange Juice(ICE)
Nov15 151014 121.30 127.90 121.30 127.45 +6.35 866 8,303 -367
Jan16 151014 122.00 127.95 122.00 127.50 +5.45 405 6,400 +245
Mar16 151014 124.00 127.25 124.00 127.25 +4.85 16 1,737 +5
May16 151014 127.35 129.00 126.70 129.00 +5.60 1 452 +0
Jul16 151014 129.80 130.75 129.80 130.75 +5.60 0 113 +0
Sep16 151014 131.75 131.75 131.75 131.75 +4.65 0 45 +0
Total Volume and Open Interest 1,288 17,051 -117
Sugar #11(ICE)
Mar16 151014 13.80 14.16 13.69 14.09 +0.26 67,243 443,851 -5,791
May16 151014 13.62 13.97 13.52 13.89 +0.24 20,903 113,533 +1,409
Jul16 151014 13.49 13.77 13.39 13.72 +0.21 10,744 83,589 -938
Oct16 151014 13.62 13.87 13.55 13.83 +0.17 6,924 62,065 +842
Mar17 151014 14.03 14.28 13.98 14.25 +0.18 5,590 26,682 -3,570
May17 151014 13.90 14.11 13.86 14.09 +0.16 455 5,414 +48
Jul17 151014 13.76 13.96 13.72 13.93 +0.14 462 5,979 +69
Oct17 151014 13.75 13.97 13.75 13.94 +0.12 125 5,229 +35
Total Volume and Open Interest 112,486 750,749 -7,883
London Cocoa(LCE)
Dec15 151014 2141 2142 2100 2108 -33 8,745 85,039 -866
Mar16 151014 2127 2127 2090 2097 -30 8,968 73,773 -469
May16 151014 2119 2119 2084 2090 -29 3,616 24,100 -66
Jul16 151014 2115 2115 2078 2084 -31 1,755 37,298 -190
Sep16 151014 2108 2108 2077 2078 -31 1,698 32,096 -50
Dec16 151014 2073 2077 2044 2047 -32 376 10,706 +76
Mar17 151014 2050 2054 2023 2024 -32 432 23,688 +71
Total Volume and Open Interest 25,590 287,120 -1,494
London Sugar(LCE)
Dec15 151014 381.00 387.90 380.50 386.50 +5.10 4,488 34,235 +99
Mar16 151014 382.70 389.60 382.60 388.20 +4.90 2,255 29,083 +83
May16 151014 383.20 390.50 382.90 389.30 +5.40 452 11,845 +125
Aug16 151014 383.00 389.60 382.70 388.10 +4.80 79 5,404 +28
Oct16 151014 381.30 388.90 381.30 387.30 +5.30 37 2,753 -7
Total Volume and Open Interest 7,355 84,761 +355
Cotton(ICE)
Dec15 151014 63.86 64.08 63.41 63.76 -0.10 10,688 117,475 -1,739
Mar16 151014 63.70 63.90 63.16 63.64 -0.06 4,325 52,489 +887
May16 151014 64.02 64.17 63.61 64.02 +0.01 1,219 6,117 -792
Jul16 151014 64.29 64.40 63.89 64.27 +0.01 258 6,410 +57
Oct16 151014 63.78 63.78 63.78 63.78 unch 0 3 +0
Dec16 151014 64.00 64.02 63.64 63.76 -0.05 118 6,323 +20
Total Volume and Open Interest 16,618 189,159 -1,567
Lumber(CME)
Nov15 151014 256.0 259.7 252.0 257.0 -1.6 673 3,643 -325
Jan16 151014 253.4 256.4 249.4 254.1 -2.1 356 2,043 +4
Mar16 151014 258.9 260.5 256.2 259.9 -1.3 57 574 +7
May16 151014 259.5 259.5 259.5 259.5 -1.3 3 15 +2
Total Volume and Open Interest 1,089 6,276 -312
Crude Oil(NYM)
Nov15 151014 46.69 46.96 45.94 46.64 -0.02 408,663 191,987 -44,484
Dec15 151014 47.20 47.45 46.47 47.16 +0.01 200,850 415,834 +7,834
Jan16 151014 47.93 48.23 47.25 47.96 +0.06 72,533 190,805 +11,460
Feb16 151014 48.59 48.91 47.97 48.66 +0.08 25,772 72,983 -159
Mar16 151014 49.28 49.47 48.53 49.23 +0.09 28,398 119,619 -353
Apr16 151014 49.52 49.81 49.00 49.68 +0.09 10,891 38,765 +172
May16 151014 49.91 50.07 49.40 50.07 +0.09 8,989 31,167 +848
Jun16 151014 50.33 50.66 49.78 50.44 +0.10 28,076 111,392 +1,778
Jul16 151014 50.84 50.90 50.14 50.76 +0.10 8,403 27,258 +2,567
Aug16 151014 50.81 51.19 50.47 51.03 +0.10 3,555 22,713 -5
Sep16 151014 51.08 51.36 50.69 51.29 +0.09 5,708 54,671 +535
Oct16 151014 51.35 51.55 51.35 51.55 +0.10 2,523 21,189 +97
Nov16 151014 51.85 51.85 51.85 51.85 +0.11 2,376 22,269 +315
Dec16 151014 52.00 52.34 51.55 52.16 +0.11 27,074 139,606 +400
Jan17 151014 52.24 52.37 51.86 52.37 +0.11 623 17,409 -44
Feb17 151014 52.59 52.59 52.37 52.59 +0.12 211 9,224 +106
Total Volume and Open Interest 846,991 1,638,637 -18,507
e-miNY Crude Oil(NYM)
Nov15 151014 46.650 46.950 45.925 46.650 unch 10,674 3,499 +259
Dec15 151014 47.225 47.425 46.450 47.150 unch 662 2,133 -2
Jan16 151014 48.000 48.200 47.350 47.950 +0.050 50 143 +14
Feb16 151014 48.750 48.900 48.000 48.650 +0.075 7 53 +4
Mar16 151014 48.800 49.225 48.575 49.225 +0.075 1 61 +0
Apr16 151014 49.675 49.675 49.675 49.675 +0.075 0 11 +0
May16 151014 50.075 50.075 50.075 50.075 +0.100 0 3 +0
Jun16 151014 50.450 50.450 50.450 50.450 +0.100 4 25 +0
Jul16 151014 50.750 50.750 50.750 50.750 +0.100 0 4 +0
Aug16 151014 51.025 51.025 51.025 51.025 +0.100 0 2 +0
Total Volume and Open Interest 11,398 6,064 +275
NY Harbor ULSD(NYM)
Nov15 151014 147.66 149.37 146.81 148.33 +1.25 78,230 55,634 -7,815
Dec15 151014 150.97 152.49 150.18 151.58 +0.92 46,959 78,874 +4,071
Jan16 151014 154.05 155.60 153.43 154.78 +0.64 32,399 50,800 +2,461
Feb16 151014 157.08 157.72 155.76 156.95 +0.48 14,664 42,457 +19
Mar16 151014 157.96 158.57 156.62 157.75 +0.36 13,424 34,327 -1,679
Apr16 151014 157.12 158.37 156.85 157.63 +0.27 6,853 24,076 +769
May16 151014 158.57 159.25 157.58 158.62 +0.20 3,102 10,406 -163
Jun16 151014 160.48 160.87 159.03 160.00 +0.13 5,960 25,941 +880
Jul16 151014 161.06 162.04 160.88 161.53 +0.10 676 7,251 +142
Aug16 151014 162.51 163.11 162.51 163.02 +0.09 620 5,437 -5
Sep16 151014 165.07 165.26 164.33 164.53 +0.09 823 5,760 -5
Oct16 151014 166.80 166.89 165.81 166.29 +0.11 1,165 3,948 -202
Nov16 151014 167.36 168.04 167.20 168.04 +0.16 1,031 3,091 -112
Dec16 151014 169.33 170.55 168.55 169.69 +0.21 1,863 18,887 +482
Total Volume and Open Interest 208,007 373,737 -1,136
RBOB Gasoline(NYM)
Nov15 151014 130.93 133.25 129.86 130.83 -0.57 61,542 72,648 -8,537
Dec15 151014 131.73 133.46 130.44 131.53 -0.45 48,977 87,618 +3,975
Jan16 151014 133.23 135.11 132.36 133.31 -0.54 19,627 50,971 +2,427
Feb16 151014 135.99 136.95 134.40 135.24 -0.64 8,423 22,380 +561
Mar16 151014 139.00 140.00 137.40 138.22 -0.73 6,154 26,278 -605
Apr16 151014 159.71 161.42 159.00 159.51 -1.16 2,829 13,431 -107
May16 151014 161.14 162.81 160.43 161.14 -1.13 2,106 14,142 +297
Jun16 151014 162.04 163.20 160.67 161.38 -1.13 5,148 19,050 +285
Jul16 151014 160.84 161.98 160.84 161.01 -1.19 2,177 9,240 +383
Aug16 151014 159.85 159.85 159.72 159.75 -1.21 643 5,012 +93
Total Volume and Open Interest 161,354 349,159 -855
e-miNY RBOB Gasoline(NYM)
Nov15 151014 130.83 130.83 130.83 130.83 -0.57 0 1 +0
Dec15 151014 131.53 131.53 131.53 131.53 -0.45      
Jan16 151014 133.31 133.31 133.31 133.31 -0.54      
Feb16 151014 135.24 135.24 135.24 135.24 -0.64      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Nov15 151014 2.499 2.539 2.472 2.518 +0.020 134,727 194,342 -28,503
Dec15 151014 2.716 2.752 2.701 2.732 +0.011 63,515 167,663 +10,429
Jan16 151014 2.859 2.893 2.844 2.874 +0.013 57,544 178,251 +12,078
Feb16 151014 2.873 2.900 2.853 2.881 +0.012 13,037 40,333 -546
Mar16 151014 2.839 2.868 2.825 2.852 +0.010 18,488 92,655 +1,852
Apr16 151014 2.705 2.737 2.701 2.724 +0.004 12,245 70,970 +1,717
May16 151014 2.716 2.745 2.714 2.734 +0.004 2,407 25,617 -48
Jun16 151014 2.755 2.782 2.754 2.771 +0.004 1,163 26,006 -92
Jul16 151014 2.793 2.823 2.793 2.812 +0.005 846 21,569 +227
Aug16 151014 2.804 2.834 2.804 2.823 +0.005 400 16,303 +31
Sep16 151014 2.800 2.828 2.799 2.818 +0.005 968 14,966 +407
Oct16 151014 2.827 2.852 2.824 2.843 +0.006 1,031 24,228 -6
Nov16 151014 2.900 2.931 2.900 2.925 +0.008 656 8,951 +88
Dec16 151014 3.075 3.087 3.063 3.083 +0.005 447 10,285 +100
Jan17 151014 3.177 3.185 3.175 3.183 +0.005 391 13,995 +153
Feb17 151014 3.171 3.177 3.161 3.177 +0.005 39 3,528 +0
Total Volume and Open Interest 308,268 955,619 -1,922
Brent Crude Oil(ICE)
Nov15 151014 49.22 49.52 48.71 49.15 -0.09 166,832 82,390 -21,871
Dec15 151014 49.40 50.02 49.21 49.69 unch 282,586 418,547 +624
Jan16 151014 50.32 50.72 49.91 50.41 +0.01 106,027 305,894 +17,919
Feb16 151014 51.04 51.43 50.66 51.15 +0.03 44,309 141,164 -399
Mar16 151014 51.64 52.05 51.25 51.77 +0.05 42,547 198,176 +1,094
Apr16 151014 52.35 52.74 51.96 52.49 +0.06 16,310 107,222 -185
May16 151014 52.99 53.32 52.64 53.12 +0.04 11,975 53,900 +830
Jun16 151014 53.56 53.99 53.17 53.69 +0.03 51,742 141,573 -1,516
Jul16 151014 53.85 54.31 53.71 54.19 +0.03 4,974 41,098 +100
Aug16 151014 54.63 54.63 54.63 54.63 +0.02 3,843 35,466 +540
Sep16 151014 55.05 55.05 55.05 55.05 +0.01 5,286 42,338 -453
Oct16 151014 55.46 55.46 55.46 55.46 +0.01 2,314 22,926 -85
Nov16 151014 55.87 55.87 55.87 55.87 unch 2,280 21,367 +147
Dec16 151014 56.19 56.55 55.77 56.27 -0.02 43,448 161,885 -3,503
Total Volume and Open Interest 802,267 2,066,871 -5,156
Gas Oil(ICE)
Nov15 151014 453.75 458.00 450.50 453.75 -2.25 134,563 159,556 -5,390
Dec15 151014 460.00 464.25 457.00 460.50 -3.00 126,435 135,313 -5,214
Jan16 151014 466.75 470.25 463.50 466.75 -3.75 53,222 68,575 +3,660
Feb16 151014 473.00 476.00 469.75 472.50 -4.50 20,680 41,287 +902
Mar16 151014 477.50 480.75 475.00 477.75 -4.75 15,602 34,800 +498
Apr16 151014 483.00 485.00 479.50 482.00 -5.00 5,273 25,369 -442
May16 151014 487.50 489.50 484.25 486.50 -5.25 3,709 20,208 -474
Jun16 151014 491.50 493.50 488.25 490.50 -5.50 17,466 47,758 -2,909
Jul16 151014 495.25 498.50 494.50 495.75 -5.75 1,976 14,270 +350
Aug16 151014 501.25 503.75 500.00 501.00 -6.00 942 8,062 -2
Total Volume and Open Interest 399,827 704,123 -17,688
Ethanol(CBOT)
Nov15 151014 1.548 1.551 1.531 1.533 -0.007 214 1,478 -49
Dec15 151014 1.524 1.524 1.508 1.510 -0.007 106 1,306 +13
Jan16 151014 1.505 1.505 1.494 1.494 -0.004 103 732 -1
Feb16 151014 1.501 1.501 1.494 1.494 -0.004 131 298 -64
Mar16 151014 1.501 1.501 1.501 1.501 -0.004 0 539 +0
Apr16 151014 1.510 1.510 1.510 1.510 -0.004 0 434 +0
May16 151014 1.524 1.524 1.524 1.524 +0.001 0 68 +0
Jun16 151014 1.515 1.515 1.510 1.515 -0.002 0 172 +0
Total Volume and Open Interest 556 5,109 -101
WTI Crude Oil(ICE)
Nov15 151014 46.66 46.93 45.94 46.64 -0.02 42,820 46,095 -6,903
Dec15 151014 47.29 47.44 46.46 47.16 +0.01 44,787 102,859 +2,809
Jan16 151014 48.15 48.15 47.29 47.96 +0.06 16,734 32,599 +1,295
Feb16 151014 48.47 48.70 47.94 48.66 +0.08 4,548 9,429 +11
Mar16 151014 49.01 49.24 48.68 49.23 +0.09 5,932 29,443 +740
Apr16 151014 49.45 49.68 49.45 49.68 +0.09 1,899 4,857 +130
May16 151014 50.06 50.07 50.06 50.07 +0.09 856 5,194 -102
Jun16 151014 50.41 50.44 50.09 50.44 +0.10 4,815 32,621 +650
Jul16 151014 50.76 50.76 50.76 50.76 +0.10 461 2,614 +227
Aug16 151014 51.03 51.03 51.03 51.03 +0.10 142 3,827 -1
Sep16 151014 51.29 51.29 51.29 51.29 +0.09 212 6,096 +3
Oct16 151014 51.55 51.55 51.55 51.55 +0.10 28 1,803 +0
Nov16 151014 51.85 51.85 51.85 51.85 +0.11 52 4,377 +0
Dec16 151014 52.18 52.22 51.58 52.16 +0.11 4,601 52,900 +213
Jan17 151014 52.37 52.37 52.37 52.37 +0.11 4 3,975 +0
Feb17 151014 52.59 52.59 52.59 52.59 +0.12 2 1,087 -1
Total Volume and Open Interest 129,635 385,714 -673
US Dollar Index(ICE)
Dec15 151014 94.790 94.795 93.860 93.957 -0.833 15,582 71,309 +280
Mar16 151014 94.980 94.980 94.065 94.168 -0.825 544 1,866 +291
Jun16 151014 95.000 95.000 94.317 94.317 -0.825 2 155 -2
Total Volume and Open Interest 16,130 73,379 +571
Australian Dollar(CME)
Dec15 151014 71.91 72.94 71.75 72.65 +0.16 87,514 141,165 +0
Mar16 151014 71.60 72.61 71.44 72.33 +0.17 197 263 +0
Jun16 151014 72.05 72.14 71.50 72.05 +0.17 0 8 +0
Total Volume and Open Interest 87,711 141,443 +0
British Pound(CME)
Dec15 151014 152.44 154.89 152.43 154.77 +2.30 71,517 147,501 +0
Mar16 151014 152.86 154.82 152.39 154.72 +2.30 8 351 +0
Jun16 151014 154.66 154.66 154.66 154.66 +2.28 0 239 +0
Total Volume and Open Interest 71,525 148,107 +0
Canadian Dollar(CME)
Dec15 151014 76.72 77.43 76.71 77.30 +0.43 58,842 117,728 +0
Mar16 151014 76.77 77.40 76.71 77.28 +0.43 123 2,167 +0
Jun16 151014 76.83 77.35 76.72 77.25 +0.42 27 305 +0
Sep16 151014 77.24 77.24 77.24 77.24 +0.43 3 51 +0
Total Volume and Open Interest 58,995 120,293 +0
Japanese Yen(CME)
Dec15 151014 83.56 84.42 83.54 84.23 +0.73 118,116 165,639 +0
Mar16 151014 83.86 84.56 83.82 84.40 +0.72 31 662 +0
Jun16 151014 84.73 84.73 84.60 84.60 +0.71 0 67 +0
Total Volume and Open Interest 118,147 166,450 +0
Swiss Franc(CME)
Dec15 151014 104.62 105.66 104.53 105.60 +1.04 14,336 35,682 +0
Mar16 151014 105.42 106.02 104.93 105.98 +1.04 22 82 +0
Jun16 151014 106.39 106.39 106.39 106.39 +1.02 3 7 +0
Total Volume and Open Interest 14,361 35,774 +0
EuroFX(CME)
Dec15 151014 113.93 115.00 113.90 114.89 +0.94 210,026 342,292 +0
Mar16 151014 114.25 115.19 114.12 115.09 +0.94 358 2,233 +0
Jun16 151014 114.88 115.36 114.38 115.32 +0.93 17 790 +0
Total Volume and Open Interest 210,417 345,780 +0
Mexican Peso(CME)
Oct15 151014 605.88 605.88 605.88 605.88 +4.38      
Nov15 151014 604.75 604.75 604.75 604.75 +4.50      
Total Volume and Open Interest 31,334 115,550 +0
Brazilian Real(CME)
Nov15 151014 256.30 260.85 254.60 258.80 +1.90 1,046 8,376 +0
Dec15 151014 256.20 258.05 253.05 256.25 +1.90 1,182 16,531 +0
Jan16 151014 253.75 253.75 253.75 253.75 +2.10      
Feb16 151014 251.45 251.45 251.45 251.45 +2.15      
Total Volume and Open Interest 2,228 25,320 +0
30-Year T-Bonds(CBOT)
Dec15 151014 158~020 159~240 158~010 159~190 +1~240 226,763 510,020 +0
Mar16 151014 157~000 158~080 156~280 158~050 +1~240 122 256 +0
Jun16 151014 158~050 158~050 158~050 158~050 +1~240      
Total Volume and Open Interest 226,885 510,276 +0
10-Year T-Notes(CBOT)
Dec15 151014 128~300 129~200 128~290 129~175 +0~220 955,703 2,777,421 +0
Mar16 151014 128~200 129~095 128~190 129~075 +0~245 1,102 4,065 +0
Jun16 151014 128~085 128~085 128~085 128~085 +0~245      
Total Volume and Open Interest 956,805 2,781,486 +0
5-Year T-Notes(CBOT)
Dec15 151014 120~206 121~030 120~202 121~012 +0~132 456,102 2,399,424 +0
Mar16 151014 120~114 120~226 120~114 120~212 +0~140 51 540 +0
Jun16 151014 120~212 120~212 120~212 120~212 +0~140      
Total Volume and Open Interest 456,153 2,399,964 +0
2 Year T-Notes(CBOT)
Dec15 151014 109~192 109~234 109~190 109~230 +0~042 159,561 1,096,057 +0
Mar16 151014 109~174 109~174 109~174 109~174 +0~036 0 23 +0
Jun16 151014 109~174 109~174 109~174 109~174 +0~036      
Total Volume and Open Interest 159,561 1,096,080 +0
Eurodollars(CME)
Dec15 151014 99.620 99.645 99.615 99.640 +0.025 117,729 1,231,523 +0
Mar16 151014 99.520 99.565 99.515 99.560 +0.050 120,818 1,240,744 +0
Jun16 151014 99.400 99.470 99.400 99.465 +0.070 152,465 1,155,368 +0
Sep16 151014 99.265 99.350 99.265 99.340 +0.085 147,819 947,627 +0
Dec16 151014 99.115 99.210 99.115 99.200 +0.100 195,653 1,243,422 +0
Mar17 151014 98.980 99.090 98.980 99.075 +0.105 163,129 742,425 +0
Jun17 151014 98.840 98.960 98.840 98.945 +0.115 147,618 711,605 +0
Sep17 151014 98.715 98.835 98.710 98.825 +0.125 111,238 571,678 +0
Dec17 151014 98.585 98.710 98.585 98.700 +0.130 134,754 633,377 +0
Mar18 151014 98.475 98.605 98.475 98.590 +0.130 73,010 367,497 +0
Jun18 151014 98.365 98.500 98.365 98.480 +0.130 73,832 412,814 +0
Sep18 151014 98.260 98.395 98.260 98.375 +0.130 70,265 302,902 +0
Dec18 151014 98.155 98.290 98.155 98.270 +0.130 45,360 294,898 +0
Mar19 151014 98.065 98.200 98.065 98.180 +0.130 27,827 171,286 +0
Jun19 151014 97.970 98.105 97.970 98.085 +0.130 23,973 156,963 +0
Sep19 151014 97.885 98.010 97.875 97.990 +0.125 20,033 142,134 +0
Dec19 151014 97.785 97.920 97.785 97.895 +0.120 16,900 115,064 +0
Mar20 151014 97.705 97.835 97.700 97.810 +0.120 12,856 81,616 +0
Total Volume and Open Interest 1,693,738 11,043,529 +0
Ultra T-Bond(CBOT)
Dec15 151014 160~20 162~07 160~17 162~01 +1~24 84,966 646,404 +0
Mar16 151014 162~09 162~11 162~09 162~09 +1~26 0 50 +0
Jun16 151014 162~09 162~09 162~09 162~09 +1~26      
Total Volume and Open Interest 84,966 646,454 +0
30 Day Federal Funds(CBOT)
Oct15 151014 99.870 99.872 99.870 99.870 +0.003 13,559 177,653 +0
Nov15 151014 99.860 99.865 99.855 99.860 +0.010 24,593 204,712 +0
Dec15 151014 99.820 99.830 99.820 99.830 +0.020 3,052 87,128 +0
Jan16 151014 99.780 99.805 99.780 99.800 +0.025 3,844 157,716 +0
Feb16 151014 99.750 99.775 99.750 99.775 +0.035 3,124 69,649 +0
Mar16 151014 99.725 99.755 99.725 99.750 +0.035 1,319 17,281 +0
Total Volume and Open Interest 54,200 849,622 +0
3-Mth Euro-Yen(CME)
Dec15 151014 99.825 99.825 99.825 99.825 unch      
Mar16 151014 99.685 99.685 99.685 99.685 unch      
Jun16 151014 99.545 99.545 99.545 99.545 unch      
Sep16 151014 99.405 99.405 99.405 99.405 unch      
Dec16 151014 99.840 99.840 99.840 99.840 unch      
Mar17 151014 99.700 99.700 99.700 99.700 unch      
Jun17 151014 99.560 99.560 99.560 99.560 unch      
Sep17 151014 99.420 99.420 99.420 99.420 unch      
Dec17 151014 99.280 99.280 99.280 99.280 unch      
Mar18 151014 99.140 99.140 99.140 99.140 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec15 151014 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar16 151014 99.68 99.68 99.68 99.68 unch      
Jun16 151014 99.54 99.54 99.54 99.54 unch      
Sep16 151014 99.40 99.40 99.40 99.40 unch      
Dec16 151014 99.84 99.84 99.84 99.84 unch 0 4 +0
Mar17 151014 99.70 99.70 99.70 99.70 unch      
Jun17 151014 99.56 99.56 99.56 99.56 unch      
Sep17 151014 99.42 99.42 99.42 99.42 unch      
Total Volume and Open Interest 0 8 +0
Japanese Gov't Bonds(SGX)
Dec15 151014 148.30 148.44 148.27 148.42 +0.09 548 21,538 -3
Mar16 151014 147.86 147.86 147.86 147.86 +0.09      
Jun16 151014 147.30 147.30 147.30 147.30 +0.09      
Total Volume and Open Interest 548 21,538 -3
Euro-Bund(EUREX)
Dec15 151014 156.40 157.01 156.40 156.88 +0.70 272,324 1,168,997 +8,302
Mar16 151014 158.33 158.86 158.33 158.74 +0.75 3,209 19,762 +1,576
Jun16 151014 156.88 156.88 156.88 156.88 +0.70      
Total Volume and Open Interest 275,533 1,188,759 +9,878
Euro-Bobl(EUREX)
Dec15 151014 129.11 129.28 129.10 129.26 +0.21 203,743 997,696 -9,283
Mar16 151014 130.72 130.72 130.72 130.72 +0.22 70 863 +70
Jun16 151014 129.26 129.26 129.26 129.26 +0.21      
Total Volume and Open Interest 203,813 998,559 -9,213
3-Mth Euribor(EUREX)
Dec15 151014 100.060 100.060 100.055 100.060 unch 0 29,249 +0
Mar16 151014 100.065 100.070 100.065 100.070 +0.005 0 5,128 +0
Jun16 151014 100.070 100.075 100.070 100.075 +0.005 0 9,905 +0
Total Volume and Open Interest 3,039 69,481 +576
Long Gilt(LIFFE)
Dec15 151014 118~26 119~10 118~24 119~07 +0~24 57,993 446,433 +871
Mar16 151014 118~13 118~13 118~13 118~13 +0~24 0 1 +0
Total Volume and Open Interest 57,993 446,434 +871
3-Mth Short Sterling(LIFFE)
Dec15 151014 99.41 99.41 99.40 99.41 unch 10,484 384,801 +735
Mar16 151014 99.36 99.38 99.35 99.37 +0.01 14,576 372,240 +1,712
Jun16 151014 99.29 99.33 99.29 99.32 +0.03 8,949 435,010 -982
Sep16 151014 99.20 99.25 99.19 99.24 +0.05 18,931 375,294 +1,035
Dec16 151014 99.09 99.16 99.08 99.14 +0.07 12,504 378,167 -1,143
Mar17 151014 98.98 99.05 98.97 99.04 +0.08 8,901 316,049 +271
Total Volume and Open Interest 123,263 3,351,635 +4,172
3-Mth Euribor(LIFFE)
Dec15 151014 100.060 100.060 100.055 100.060 unch 8,156 385,657 +3,146
Mar16 151014 100.065 100.070 100.065 100.070 +0.005 21,532 287,800 -3,288
Jun16 151014 100.070 100.080 100.065 100.075 +0.005 7,593 367,370 +224
Total Volume and Open Interest 206,818 3,103,893 -6,255
3-Mth Aus T-Bills(SFE)
Dec15 151014 97.93 97.99 97.92 97.98 +0.05 15,777 211,005 +1,660
Mar16 151014 98.05 98.14 98.04 98.13 +0.08 22,485 172,310 +1,863
Jun16 151014 98.12 98.22 98.11 98.20 +0.07 10,495 164,878 -904
Sep16 151014 98.12 98.22 98.11 98.20 +0.07 10,374 135,539 +1,718
Dec16 151014 98.10 98.18 98.08 98.17 +0.07 4,857 84,732 +854
Mar17 151014 98.03 98.12 98.02 98.11 +0.08 2,892 61,766 -92
Jun17 151014 97.96 98.04 97.95 98.03 +0.07 2,638 40,859 -861
Sep17 151014 97.89 97.97 97.88 97.95 +0.06 1,052 26,141 -74
Dec17 151014 97.88 97.89 97.87 97.87 +0.06 4 3,359 +0
Mar18 151014 97.80 97.80 97.80 97.80 +0.07 0 3,055 +0
Total Volume and Open Interest 70,599 906,588 +4,189
10-Year Aus T-Bonds(SFE)
Dec15 151014 97.31 97.38 97.29 97.38 +0.07 68,886 689,349 +5,490
Mar16 151014 97.38 97.38 97.38 97.38 +0.07      
Total Volume and Open Interest 68,886 689,349 +5,490
3-Year Aus T-Bonds(SFE)
Dec15 151014 98.16 98.24 98.14 98.23 +0.07 83,231 687,114 -17,952
Mar16 151014 98.23 98.23 98.23 98.23 +0.07      
Total Volume and Open Interest 83,231 687,114 -17,952
Gold(CMX)
Oct15 151014 1172.4 1189.0 1167.3 1180.1 +14.3 40 1,268 -33
Dec15 151014 1168.2 1189.9 1162.5 1179.8 +14.4 111,800 295,171 -1,078
Feb16 151014 1168.7 1190.5 1164.6 1180.6 +14.4 1,887 59,324 +500
Apr16 151014 1174.5 1191.0 1164.0 1181.2 +14.3 719 24,444 +56
Jun16 151014 1170.0 1191.4 1168.6 1181.8 +14.3 629 17,088 +184
Aug16 151014 1176.5 1182.5 1176.5 1182.5 +14.3 134 4,951 +55
Oct16 151014 1192.1 1192.1 1183.2 1183.2 +14.2 168 3,077 +42
Dec16 151014 1175.9 1190.2 1173.0 1184.1 +14.1 420 13,364 +66
Feb17 151014 1185.1 1185.1 1185.1 1185.1 +14.0 81 246 +77
Apr17 151014 1180.3 1186.2 1180.3 1186.2 +13.9 0 576 +0
Jun17 151014 1185.5 1196.2 1185.5 1187.5 +13.9 0 3,670 +0
Aug17 151014 1188.9 1188.9 1188.9 1188.9 +13.7      
Total Volume and Open Interest 116,141 433,629 -164
Silver(CMX)
Dec15 151014 1591.0 1619.5 1579.0 1611.7 +21.0 36,444 110,131 -2,045
Mar16 151014 1596.0 1624.0 1583.5 1616.6 +21.0 4,411 25,110 +2,091
May16 151014 1599.5 1620.5 1589.0 1619.7 +20.8 1,149 5,867 +473
Jul16 151014 1608.5 1629.5 1608.5 1622.5 +20.7 886 5,555 -234
Sep16 151014 1625.0 1629.0 1624.5 1625.4 +20.6 299 1,709 +81
Dec16 151014 1602.5 1632.5 1602.5 1629.4 +20.5 304 7,110 +182
Mar17 151014 1633.0 1633.0 1633.0 1633.0 +20.3 4 5 +3
Total Volume and Open Interest 43,668 159,826 +524
Platinum(NYMEX)
Oct15 151014 997.8 998.3 994.2 994.2 +2.7 47 509 -246
Jan16 151014 992.0 1002.0 985.5 995.4 +2.8 12,607 67,530 -937
Apr16 151014 987.8 1001.1 987.8 996.5 +2.6 189 3,930 +129
Jul16 151014 1001.3 1001.3 997.3 997.3 +2.6 0 8 +0
Total Volume and Open Interest 12,888 72,048 -1,035
Palladium(NYMEX)
Dec15 151014 684.05 704.50 682.25 700.85 +15.50 4,245 24,751 -568
Mar16 151014 686.60 703.50 684.60 701.25 +15.50 81 930 +12
Jun16 151014 701.60 701.60 701.60 701.60 +15.50 0 10 +0
Total Volume and Open Interest 4,326 25,695 -556
Copper(CMX)
Dec15 151014 238.20 242.25 237.75 241.55 +2.80 36,225 97,580 -2,965
Mar16 151014 238.40 242.40 238.05 241.75 +2.70 4,741 31,623 -25
May16 151014 240.20 241.70 238.45 241.55 +2.50 2,386 12,535 -39
Jul16 151014 238.10 241.55 238.10 241.40 +2.40 691 4,620 +207
Sep16 151014 239.05 241.35 239.05 241.25 +2.25 114 1,458 +56
Total Volume and Open Interest 44,646 156,917 -2,864
E-mini DJIA Index(CBOT)
Dec15 151014 16951 17017 16793 16822 -151 67,274 74,003 +565
Mar16 151014 16867 16924 16715 16738 -150 99 461 +84
Jun16 151014 16656 16656 16656 16656 -150 2 8 +0
Sep16 151014 16555 16555 16555 16555 -150      
Total Volume and Open Interest 67,375 74,472 +649
S & P 500(CME)
Dec15 151014 1991.00 2001.50 1983.00 1984.00 -9.90 2,529 104,771 +175
Mar16 151014 1986.00 1992.80 1975.90 1975.90 -9.90 5 560 +0
Jun16 151014 1968.40 1985.30 1968.40 1968.40 -9.90 0 1,107 +0
Sep16 151014 1962.10 1979.00 1962.10 1962.10 -9.90 0 1 +0
Total Volume and Open Interest 2,534 106,439 +175
S & P 500 E-Mini(Globex)
Dec15 151014 1991.50 2001.75 1982.50 1984.00 -10.00 804,576 2,905,112 -783
Mar16 151014 1983.00 1993.50 1974.75 1976.00 -9.75 7,909 50,751 +3,432
Jun16 151014 1976.00 1985.50 1967.25 1968.50 -9.75 61 1,198 +51
Sep16 151014 1970.50 1976.50 1960.00 1962.00 -10.00 2 84 -1
Total Volume and Open Interest 812,548 2,957,151 +2,699
NASDAQ 100 E-Mini(Globex)
Dec15 151014 4334.30 4365.30 4317.50 4326.50 -14.80 132,675 263,709 +2,343
Mar16 151014 4329.00 4355.80 4311.30 4320.30 -14.00 529 1,508 +511
Jun16 151014 4314.00 4343.50 4313.50 4314.00 -14.00 0 226 +0
Total Volume and Open Interest 133,204 265,520 +2,854
S&P Midcap 400(CME) e-Mini
Dec15 151014 1421.70 1429.80 1410.10 1410.70 -12.00 8,375 85,834 -137
Mar16 151014 1408.50 1408.50 1408.50 1408.50 -12.00 0 1 +0
Jun16 151014 1400.40 1412.90 1400.40 1400.40 -12.00      
Total Volume and Open Interest 8,375 85,840 -137
Volatility Index(CBOE)
Oct15 151014 18.30 18.95 17.70 18.33 +0.05 59,354 95,354 -4,356
Nov15 151014 18.60 19.25 18.20 18.73 +0.05 60,397 130,807 +6,363
Dec15 151014 18.90 19.53 18.63 19.13 +0.20 16,914 40,461 +1,411
Jan16 151014 19.40 20.05 19.25 19.73 +0.25 9,979 21,227 -606
Total Volume and Open Interest 157,002 338,799 +4,161
Russell 2000(ICE)
Dec15 151014 1143.10 1151.90 1130.30 1130.70 -12.20 53,766 372,732 -347
Mar16 151014 1131.50 1131.50 1125.30 1125.30 -12.10 3 78 +3
Jun16 151014 1121.60 1121.60 1121.60 1121.60 -12.10      
Total Volume and Open Interest 53,769 372,811 -344
Nikkei 225(CME)
Dec15 151014 18165 18200 17730 17780 -385 4,181 47,562 -155
Mar16 151014 18110 18110 17845 17845 -385 0 15 +0
Total Volume and Open Interest 4,181 47,578 -155
Nikkei 225(SGX)
Dec15 151014 18195 18245 17835 17945 -290 26,343 227,912 -4,850
Mar16 151014 18120 18120 17875 17920 -290 0 696 +0
Jun16 151014 17800 17800 17800 17800 -290 0 203 +0
Total Volume and Open Interest 26,343 236,931 -4,850
CAC 40(EURONEXT)
Oct15 151014 4617.5 4666.0 4580.5 4610.5 -33.5 84,242 242,763 +13,231
Nov15 151014 4615.5 4663.0 4578.0 4608.0 -33.5 28,432 27,476 +24,656
Dec15 151014 4607.0 4645.5 4575.5 4602.5 -33.5 407 13,603 +232
Total Volume and Open Interest 113,081 283,951 +38,119
Hang Seng Index(HKFE)
Oct15 151014 22502 22597 22314 22465 -46 82,010 89,418 +759
Nov15 151014 22432 22543 22308 22457 -55 1,158 3,123 +894
Dec15 151014 22461 22553 22337 22473 -58 307 9,581 -124
Total Volume and Open Interest 83,509 104,545 +1,529
DAX(EUREX)
Dec15 151014 9970.0 10039.0 9885.5 9928.0 -91.5 67,186 135,865 -564
Mar16 151014 9966.5 10039.0 9898.5 9934.0 -91.0 115 2,992 +33
Jun16 151014 9968.0 10010.0 9954.0 9966.5 -93.0 0 927 +0
Total Volume and Open Interest 67,301 139,784 -531
FT-SE 100(EURONEXT)
Dec15 151014 6265.00 6287.50 6227.50 6250.00 -62.50 67,937 551,904 -1,723
Mar16 151014 6207.00 6209.00 6202.00 6202.00 -61.50 7 745 +3
Jun16 151014 6154.00 6154.00 6154.00 6154.00 -61.50 0 1,755 +0
Total Volume and Open Interest 67,944 554,404 -1,720
SPI 200(SFE)
Dec15 151014 5187.0 5196.0 5131.0 5174.0 -17.0 30,060 221,104 +2,411
Mar16 151014 5119.0 5119.0 5117.0 5117.0 -17.0 10 3,395 -247
Jun16 151014 5107.0 5107.0 5107.0 5107.0 -17.0 0 1,060 +0
Total Volume and Open Interest 30,500 228,595 +2,422
FTSE MIB(ISE)
Dec15 151014 21920.00 22015.00 21765.00 21824.00 -236.00 20,807 60,383 -830
Mar16 151014 21880.00 22015.00 21830.00 21846.00 -236.00 40 482 +22
Jun16 151014 21427.00 21427.00 21427.00 21427.00 -236.00      
Total Volume and Open Interest 20,847 60,865 -808
KOSPI 200(KFE)
Dec15 151014 246.00 246.70 244.40 246.10 -0.40 135,777 118,698 -111
Mar16 151014 243.60 244.50 242.35 243.85 -0.25 415 2,709 +36
Jun16 151014 244.95 244.95 244.95 244.95 -0.40 0 510 +1
Total Volume and Open Interest 136,194 123,232 -69
GSCI(CME)
Oct15 151014 364.95 364.95 364.95 364.95 +0.05 2,548 4,337 -2,531
Nov15 151014 368.70 368.70 368.70 368.70 -0.05 2,642 9,199 +2,585
Dec15 151014 374.30 374.30 374.30 374.30 +0.55      
Total Volume and Open Interest 5,190 13,536 +54
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!!!