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 19, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov15 151019 897.50 900.50 890.75 891.00 -7.25 141,941 251,395 -8,010
Jan16 151019 900.00 904.00 895.25 895.50 -6.50 67,220 198,673 +5,871
Mar16 151019 903.50 907.25 898.00 898.50 -7.00 31,328 106,061 +399
May16 151019 908.00 911.50 902.50 903.00 -6.50 10,508 65,103 +1,306
Jul16 151019 913.75 917.25 908.00 908.25 -6.75 10,785 63,662 +1,577
Aug16 151019 915.25 915.75 907.75 907.75 -6.25 827 5,697 +173
Sep16 151019 907.25 907.25 900.00 900.00 -5.25 201 1,248 +4
Nov16 151019 900.50 905.00 898.25 898.25 -4.25 8,029 52,645 +5,107
Jan17 151019 905.00 908.25 903.50 903.50 -4.25 28 317 -3
Mar17 151019 908.25 908.75 907.75 907.75 -4.25 8 221 -2
May17 151019 914.00 915.25 911.50 911.50 -4.00 8 186 +1
Jul17 151019 919.75 919.75 917.00 917.00 -3.75 2 364 +1
Aug17 151019 914.75 914.75 914.75 914.75 -3.75 0 35 +0
Sep17 151019 911.00 911.00 911.00 911.00 -3.75 0 22 +0
Total Volume and Open Interest 270,885 746,239 +6,424
Soybean Meal(CBOT)
Dec15 151019 311.90 313.30 310.00 310.80 -1.20 42,331 161,549 -2,336
Jan16 151019 310.40 311.80 308.80 309.60 -0.80 12,461 70,032 +2,115
Mar16 151019 308.20 309.70 306.70 307.50 -0.70 7,328 54,596 +378
May16 151019 306.40 307.90 305.10 305.80 -0.60 2,703 43,734 +308
Jul16 151019 306.30 307.80 305.00 305.70 -0.60 2,521 35,909 +65
Aug16 151019 305.90 307.50 304.90 305.00 -0.80 732 9,779 -21
Sep16 151019 305.30 307.00 304.30 304.80 -0.50 626 9,572 +68
Oct16 151019 303.30 304.70 302.10 302.40 -0.50 386 7,335 +39
Dec16 151019 302.60 304.60 301.60 302.30 -0.30 833 16,892 +93
Jan17 151019 303.50 305.10 302.80 302.80 -0.30 62 984 +18
Total Volume and Open Interest 70,003 412,210 +731
Soybean Oil(CBOT)
Dec15 151019 28.59 28.76 28.10 28.14 -0.46 48,198 177,520 +165
Jan16 151019 28.87 29.03 28.40 28.43 -0.46 14,814 71,123 +1,947
Mar16 151019 29.05 29.26 28.62 28.66 -0.44 7,798 59,939 +948
May16 151019 29.23 29.42 28.79 28.84 -0.43 2,963 43,912 +194
Jul16 151019 29.38 29.58 28.95 28.98 -0.45 2,728 31,086 -401
Aug16 151019 29.41 29.60 29.03 29.03 -0.45 442 7,034 +77
Sep16 151019 29.50 29.61 29.06 29.06 -0.44 229 5,499 +64
Oct16 151019 29.24 29.46 29.01 29.01 -0.43 24 5,018 +5
Dec16 151019 29.39 29.59 29.05 29.05 -0.41 602 16,685 +111
Jan17 151019 29.26 29.26 29.26 29.26 -0.41 2 816 +0
Total Volume and Open Interest 77,800 420,321 +3,110
Canola(WCE)
Nov15 151019 472.6 474.2 470.7 471.2 -1.4 13,146 83,185 -1,335
Jan16 151019 477.1 478.6 475.6 476.2 -0.9 8,110 78,014 +4,349
Mar16 151019 481.2 481.3 478.5 478.9 -0.9 1,223 16,256 +851
May16 151019 481.7 482.0 479.2 479.6 -0.9 82 5,832 +18
Jul16 151019 481.0 481.5 478.6 479.2 -0.8 230 12,831 +169
Total Volume and Open Interest 22,971 200,459 +4,209
Corn(CBOT)
Dec15 151019 377.25 377.50 372.50 373.00 -3.75 123,418 699,199 -3,062
Mar16 151019 387.75 388.25 383.25 383.75 -4.00 28,724 252,350 +6,668
May16 151019 394.25 394.25 389.75 390.50 -3.50 8,652 107,114 +1,976
Jul16 151019 399.25 399.50 395.00 395.75 -3.50 7,456 96,723 +1,005
Sep16 151019 396.50 397.50 393.25 393.75 -3.50 3,252 48,064 +527
Dec16 151019 404.50 404.75 400.50 401.00 -3.50 9,442 86,964 -1,136
Mar17 151019 412.50 412.75 410.50 410.50 -3.75 80 3,356 +34
May17 151019 419.00 419.00 416.50 416.50 -3.50 28 1,251 +14
Jul17 151019 423.50 424.00 421.00 421.00 -3.00 24 1,649 +11
Sep17 151019 413.75 413.75 412.00 412.00 -1.75 18 614 +9
Total Volume and Open Interest 181,121 1,299,865 +6,060
Wheat(CBOT)
Dec15 151019 491.25 493.50 484.25 485.75 -6.50 40,391 204,630 -2,243
Mar16 151019 499.25 501.00 491.75 493.25 -6.75 9,074 97,112 +1,477
May16 151019 501.00 505.50 496.50 497.75 -7.25 2,471 21,110 +188
Jul16 151019 507.75 509.00 499.75 501.00 -7.50 2,666 35,132 +356
Sep16 151019 514.00 517.00 508.50 509.25 -8.00 392 4,033 +85
Dec16 151019 527.00 530.25 523.00 523.50 -8.00 669 7,133 +76
Total Volume and Open Interest 55,672 370,410 -59
Wheat(KCBT)
Dec15 151019 482.00 483.00 471.50 472.25 -11.25 10,230 108,199 -448
Mar16 151019 497.75 497.75 486.50 487.50 -11.00 3,161 34,986 -184
May16 151019 505.00 507.75 496.75 497.50 -11.00 1,767 11,152 +57
Jul16 151019 515.50 517.50 506.75 507.75 -10.75 1,188 19,382 -264
Sep16 151019 530.25 530.25 521.00 521.00 -11.00 307 4,510 +87
Dec16 151019 544.25 547.75 538.50 538.75 -10.50 180 5,722 +58
Total Volume and Open Interest 16,883 184,095 -669
Wheat(MGE)
Dec15 151019 512.25 514.75 503.75 504.50 -7.75 3,266 28,110 -349
Mar16 151019 526.00 528.25 518.00 518.50 -7.00 1,203 16,149 +286
May16 151019 535.50 538.75 529.00 529.50 -6.25 251 7,285 +47
Jul16 151019 545.75 548.25 539.50 540.00 -6.00 216 4,388 +55
Sep16 151019 556.00 558.50 551.25 551.25 -5.75 114 3,527 +26
Total Volume and Open Interest 5,130 60,724 +87
Oats(CBOT)
Dec15 151019 230.75 230.75 223.50 227.00 -3.75 305 7,766 -61
Mar16 151019 231.00 231.00 225.50 229.50 -3.00 312 2,216 +68
May16 151019 233.00 233.00 231.25 231.25 -3.25 85 205 +60
Jul16 151019 235.00 235.00 235.00 235.00 -3.25 0 2 +0
Total Volume and Open Interest 702 10,194 +67
Rough Rice(CBOT)
Nov15 151019 12.13 12.20 12.06 12.10 -0.01 1,129 6,186 -528
Jan16 151019 12.40 12.49 12.36 12.39 -0.01 688 5,042 +454
Mar16 151019 12.70 12.72 12.65 12.66 -0.02 293 1,330 +165
May16 151019 12.90 12.90 12.88 12.90 unch 10 84 +5
Total Volume and Open Interest 2,122 12,804 +98
Live Cattle(CME)
Oct15 151019 137.630 139.000 137.535 138.285 +2.335 2,259 4,995 -754
Dec15 151019 140.550 142.580 140.400 141.650 +2.215 20,021 132,654 -399
Feb16 151019 142.285 143.830 142.100 143.035 +1.705 6,125 47,159 +116
Apr16 151019 141.250 142.600 141.200 142.000 +1.465 6,246 40,335 +642
Jun16 151019 132.250 133.250 132.250 132.785 +1.155 3,265 23,981 +263
Aug16 151019 129.935 130.575 129.700 130.100 +1.115 577 4,005 +47
Total Volume and Open Interest 39,281 259,659 +259
Feeder Cattle(CME)
Oct15 151019 195.000 196.100 194.580 195.000 +1.200 1,090 3,903 -248
Nov15 151019 191.630 193.450 191.350 192.150 +2.000 4,192 12,226 +164
Jan16 151019 183.550 185.185 183.330 183.985 +1.605 2,617 9,823 +451
Mar16 151019 180.580 182.250 180.350 181.000 +1.350 878 4,928 +77
Apr16 151019 180.330 182.330 180.330 181.285 +1.500 187 1,142 +29
May16 151019 180.580 182.330 180.580 181.330 +1.395 206 2,041 +31
Aug16 151019 180.985 183.000 180.985 181.880 +1.530 130 1,043 +28
Total Volume and Open Interest 9,311 35,174 +539
Lean Hogs(CME)
Dec15 151019 65.385 66.725 65.035 65.975 +0.395 12,640 91,392 +112
Feb16 151019 68.135 68.930 67.750 67.975 -0.475 5,069 44,145 +310
Apr16 151019 71.885 72.135 71.180 71.450 -0.500 3,832 31,017 +1,013
May16 151019 76.680 76.680 76.300 76.300 -0.235 64 647 +35
Jun16 151019 79.550 79.850 79.035 79.300 -0.335 1,497 15,451 -72
Jul16 151019 79.080 79.285 78.535 78.980 -0.120 272 4,195 +111
Aug16 151019 78.285 78.385 77.900 78.285 +0.105 172 2,447 +4
Oct16 151019 68.680 68.680 68.350 68.635 -0.115 160 1,723 -6
Total Volume and Open Interest 23,737 194,368 +1,506
Class III Milk(CME)
Oct15 151019 15.61 15.62 15.55 15.56 -0.04 169 4,451 +2
Nov15 151019 15.67 15.71 15.45 15.51 -0.15 140 4,644 +27
Dec15 151019 15.64 15.70 15.46 15.51 -0.17 118 3,806 -3
Jan16 151019 15.57 15.57 15.50 15.55 -0.07 41 1,759 +15
Feb16 151019 15.65 15.66 15.63 15.65 -0.05 40 1,621 +13
Mar16 151019 15.77 15.81 15.76 15.77 -0.03 58 1,613 +17
Apr16 151019 15.88 15.95 15.88 15.95 unch 45 1,198 +17
May16 151019 16.00 16.09 16.00 16.04 unch 39 1,218 +17
Jun16 151019 16.29 16.34 16.28 16.30 +0.01 32 1,059 +17
Jul16 151019 16.65 16.65 16.65 16.65 unch 32 830 +1
Aug16 151019 16.75 16.75 16.75 16.75 +0.02 7 759 +6
Sep16 151019 16.77 16.77 16.77 16.77 unch 21 762 +10
Oct16 151019 16.67 16.67 16.67 16.67 +0.01 29 700 +24
Total Volume and Open Interest 793 25,754 +180
Cocoa(ICE)
Dec15 151019 3110 3172 3110 3169 +50 14,460 74,173 -737
Mar16 151019 3118 3177 3116 3174 +47 8,680 64,493 +428
May16 151019 3112 3170 3109 3168 +49 4,184 25,407 -105
Jul16 151019 3105 3160 3103 3160 +47 268 13,066 +111
Sep16 151019 3098 3151 3098 3151 +47 202 11,762 +43
Dec16 151019 3083 3130 3083 3129 +46 235 7,095 -98
Mar17 151019 3059 3104 3059 3104 +45 291 16,219 +67
Total Volume and Open Interest 28,320 213,719 -291
Coffee "C"(ICE)
Dec15 151019 126.10 126.20 123.50 123.90 -1.95 20,126 81,494 -2,851
Mar16 151019 129.20 129.50 126.85 127.30 -1.90 7,352 43,255 -95
May16 151019 131.60 131.60 128.85 129.35 -1.80 2,456 21,917 +296
Jul16 151019 133.20 133.30 130.65 131.20 -1.80 892 9,722 -146
Sep16 151019 135.20 135.20 132.40 132.95 -1.90 685 7,185 -18
Dec16 151019 136.35 136.65 135.30 135.55 -1.90 494 9,253 +79
Total Volume and Open Interest 32,159 176,992 -2,674
Orange Juice(ICE)
Nov15 151019 135.00 141.30 134.95 138.55 +3.45 2,105 5,584 -1,096
Jan16 151019 132.90 136.25 132.45 134.80 +2.35 1,114 6,847 +124
Mar16 151019 134.00 135.90 132.45 134.60 +2.20 193 1,853 +119
May16 151019 135.75 137.60 135.70 136.25 +2.05 4 582 +2
Jul16 151019 138.65 138.65 138.00 138.00 +2.00 0 132 +0
Sep16 151019 138.10 138.10 138.10 138.10 +1.80 0 45 +0
Total Volume and Open Interest 3,416 15,044 -851
Sugar #11(ICE)
Mar16 151019 14.20 14.40 14.12 14.26 -0.01 72,879 430,251 -5,483
May16 151019 14.02 14.16 13.93 14.06 +0.01 22,751 109,801 -2,395
Jul16 151019 13.82 13.96 13.76 13.89 +0.04 14,570 84,879 +1,859
Oct16 151019 13.95 14.03 13.85 13.97 +0.04 7,779 62,395 +129
Mar17 151019 14.36 14.51 14.32 14.45 +0.05 3,600 28,466 +454
May17 151019 14.20 14.36 14.16 14.30 +0.06 331 5,640 +73
Jul17 151019 14.11 14.19 13.99 14.12 +0.06 254 6,187 +30
Oct17 151019 14.11 14.17 14.00 14.11 +0.06 130 5,358 +72
Total Volume and Open Interest 122,333 737,773 -5,251
London Cocoa(LCE)
Dec15 151019 2109 2156 2108 2155 +38 7,286 82,214 -590
Mar16 151019 2098 2138 2096 2138 +31 6,879 76,439 +1,292
May16 151019 2089 2128 2087 2127 +30 2,464 24,596 +308
Jul16 151019 2081 2120 2080 2119 +29 801 36,536 -123
Sep16 151019 2076 2112 2076 2111 +27 1,123 33,065 -307
Dec16 151019 2050 2080 2048 2080 +27 231 11,290 +42
Mar17 151019 2025 2057 2023 2056 +27 136 23,917 -12
Total Volume and Open Interest 18,920 288,477 +610
London Sugar(LCE)
Dec15 151019 389.50 391.30 386.10 388.70 -0.80 3,953 32,461 -965
Mar16 151019 393.50 394.20 389.10 391.30 -0.70 1,824 29,322 +344
May16 151019 394.00 395.20 391.10 392.50 -1.00 522 12,187 +17
Aug16 151019 392.80 394.40 390.70 392.30 -0.40 259 5,784 -62
Oct16 151019 392.30 393.20 390.10 391.30 -0.40 38 2,797 +0
Total Volume and Open Interest 6,613 84,016 -655
Cotton(ICE)
Dec15 151019 63.95 64.07 62.96 63.24 -0.61 12,926 116,300 -57
Mar16 151019 63.65 63.89 62.85 63.12 -0.58 4,853 55,394 +975
May16 151019 64.05 64.26 63.24 63.49 -0.55 520 6,215 +155
Jul16 151019 64.30 64.53 63.55 63.85 -0.45 65 6,651 +19
Oct16 151019 63.40 63.40 63.40 63.40 -0.43 0 3 +0
Dec16 151019 63.75 64.04 63.19 63.37 -0.39 71 6,380 +16
Total Volume and Open Interest 18,436 191,287 +1,108
Lumber(CME)
Nov15 151019 258.5 263.3 256.6 263.1 +5.0 855 2,581 -272
Jan16 151019 256.8 259.7 253.6 259.4 +5.0 496 2,162 +121
Mar16 151019 260.7 265.2 260.7 265.2 +4.4 44 548 -4
May16 151019 266.6 266.6 266.6 266.6 +4.6 0 15 +0
Total Volume and Open Interest 1,395 5,307 -155
Crude Oil(NYM)
Nov15 151019 47.27 47.49 45.85 45.89 -1.37 370,940 89,819 -37,135
Dec15 151019 47.72 47.91 46.22 46.28 -1.44 276,935 464,744 +10,447
Jan16 151019 48.39 48.67 46.95 46.99 -1.51 79,644 217,489 +2,150
Feb16 151019 49.23 49.23 47.64 47.68 -1.51 30,132 72,150 -53
Mar16 151019 49.69 49.69 48.25 48.29 -1.49 27,693 124,195 +1,874
Apr16 151019 50.28 50.28 48.77 48.80 -1.45 12,403 41,019 +1,386
May16 151019 50.25 50.35 49.24 49.24 -1.41 10,141 35,315 +1,658
Jun16 151019 50.89 51.01 49.55 49.62 -1.38 25,995 110,684 +166
Jul16 151019 50.26 50.27 49.90 49.93 -1.36 7,356 28,247 -216
Aug16 151019 50.57 50.66 50.18 50.20 -1.35 2,243 23,990 +189
Sep16 151019 51.10 51.10 50.46 50.47 -1.34 3,350 53,551 -19
Oct16 151019 50.75 50.75 50.74 50.74 -1.33 884 21,997 +171
Nov16 151019 51.05 51.05 51.05 51.05 -1.32 1,218 22,905 +55
Dec16 151019 52.78 52.85 51.30 51.38 -1.30 29,788 138,492 -2,222
Jan17 151019 51.61 51.61 51.61 51.61 -1.28 416 17,313 -93
Feb17 151019 51.83 51.83 51.83 51.83 -1.27 487 9,219 +71
Total Volume and Open Interest 893,410 1,628,770 -21,833
e-miNY Crude Oil(NYM)
Nov15 151019 47.100 47.475 45.825 45.900 -1.350 8,292 3,119 -270
Dec15 151019 47.575 47.900 46.225 46.275 -1.450 2,089 2,374 +138
Jan16 151019 48.550 48.650 46.975 47.000 -1.500 235 210 +0
Feb16 151019 48.275 48.275 47.675 47.675 -1.525 45 95 +29
Mar16 151019 49.550 49.550 48.300 48.300 -1.475 19 64 +1
Apr16 151019 48.800 48.800 48.800 48.800 -1.450 20 12 +2
May16 151019 49.250 49.250 49.250 49.250 -1.400 6 2 +0
Jun16 151019 49.625 49.625 49.625 49.625 -1.375 6 25 +0
Jul16 151019 49.925 49.925 49.925 49.925 -1.375 0 4 +0
Aug16 151019 50.200 50.200 50.200 50.200 -1.350 0 2 +0
Total Volume and Open Interest 10,715 6,043 -97
NY Harbor ULSD(NYM)
Nov15 151019 149.53 150.24 144.81 144.91 -4.75 59,402 44,799 -1,070
Dec15 151019 152.60 153.22 147.87 147.96 -4.83 53,359 90,654 +7,935
Jan16 151019 155.86 155.86 150.98 151.07 -4.83 30,006 60,278 +1,693
Feb16 151019 157.06 157.10 153.24 153.34 -4.72 13,673 40,684 +771
Mar16 151019 158.35 158.57 154.19 154.27 -4.66 10,748 35,659 +608
Apr16 151019 158.29 158.29 154.10 154.21 -4.68 4,873 23,693 -71
May16 151019 158.71 158.76 155.16 155.16 -4.65 2,699 10,515 +60
Jun16 151019 159.87 161.34 156.49 156.53 -4.62 5,907 27,402 -245
Jul16 151019 159.66 159.79 158.00 158.06 -4.61 1,310 7,665 +392
Aug16 151019 161.20 161.26 159.59 159.59 -4.56 936 5,186 -130
Sep16 151019 162.37 162.37 161.19 161.19 -4.47 942 5,971 +264
Oct16 151019 164.00 164.48 163.01 163.01 -4.38 272 3,757 -28
Nov16 151019 167.48 167.48 164.78 164.78 -4.32 278 3,178 -16
Dec16 151019 169.01 169.20 166.39 166.41 -4.30 1,834 19,895 -90
Total Volume and Open Interest 186,414 386,570 +10,099
RBOB Gasoline(NYM)
Nov15 151019 132.97 133.77 125.00 125.14 -7.66 49,603 49,820 -9,054
Dec15 151019 133.54 134.23 126.63 126.85 -6.65 50,686 96,764 +2,590
Jan16 151019 135.54 135.54 129.22 129.44 -5.83 22,288 58,811 +400
Feb16 151019 136.52 136.59 131.77 131.94 -5.33 12,626 23,499 +437
Mar16 151019 140.02 140.02 134.89 135.09 -5.14 9,473 25,593 -489
Apr16 151019 161.04 161.48 156.30 156.49 -4.80 5,224 13,329 +75
May16 151019 163.48 163.48 157.96 158.09 -4.81 5,964 14,280 +319
Jun16 151019 163.13 163.24 158.10 158.24 -4.89 6,521 20,706 +1,087
Jul16 151019 160.60 160.60 157.90 157.90 -4.78 4,181 10,604 +175
Aug16 151019 157.84 157.84 156.76 156.76 -4.57 1,249 5,359 -24
Total Volume and Open Interest 171,215 348,418 -4,371
e-miNY RBOB Gasoline(NYM)
Nov15 151019 125.14 125.14 125.14 125.14 -7.66 0 1 +0
Dec15 151019 126.85 126.85 126.85 126.85 -6.65      
Jan16 151019 129.44 129.44 129.44 129.44 -5.83      
Feb16 151019 131.94 131.94 131.94 131.94 -5.33      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Nov15 151019 2.464 2.481 2.435 2.442 +0.012 179,397 147,299 -8,002
Dec15 151019 2.678 2.693 2.650 2.657 +0.007 94,051 199,210 +4,357
Jan16 151019 2.823 2.835 2.799 2.807 +0.008 66,801 205,139 +5,601
Feb16 151019 2.849 2.849 2.809 2.818 +0.009 18,363 42,421 +352
Mar16 151019 2.800 2.812 2.781 2.790 +0.008 35,379 101,175 +4,110
Apr16 151019 2.680 2.685 2.656 2.667 +0.008 26,445 74,687 +3,400
May16 151019 2.683 2.692 2.670 2.681 +0.010 4,349 26,641 -284
Jun16 151019 2.724 2.727 2.712 2.719 +0.009 2,102 26,238 +11
Jul16 151019 2.765 2.769 2.751 2.760 +0.008 1,287 21,916 -71
Aug16 151019 2.778 2.781 2.764 2.770 +0.008 804 16,506 +219
Sep16 151019 2.773 2.774 2.760 2.766 +0.008 1,266 14,814 +9
Oct16 151019 2.797 2.801 2.783 2.792 +0.009 2,983 24,101 -43
Nov16 151019 2.884 2.891 2.872 2.878 +0.010 748 9,512 +47
Dec16 151019 3.032 3.045 3.025 3.034 +0.010 1,549 10,828 +397
Jan17 151019 3.131 3.150 3.131 3.138 +0.010 1,464 13,106 -492
Feb17 151019 3.133 3.150 3.133 3.134 +0.010 181 3,693 +122
Total Volume and Open Interest 438,799 983,001 +9,292
Brent Crude Oil(ICE)
Dec15 151019 50.38 50.68 48.57 48.61 -1.85 321,415 435,524 -7,388
Jan16 151019 51.03 51.23 49.27 49.31 -1.80 138,135 327,157 +8,332
Feb16 151019 51.84 51.84 49.98 50.02 -1.76 59,777 144,662 +49
Mar16 151019 52.45 52.45 50.61 50.65 -1.71 52,129 200,103 +135
Apr16 151019 53.13 53.13 51.34 51.38 -1.66 22,443 111,657 +893
May16 151019 53.49 53.52 51.98 52.03 -1.63 13,316 55,337 +1,835
Jun16 151019 54.31 54.31 52.58 52.61 -1.62 51,126 138,317 -1,593
Jul16 151019 53.84 53.84 53.08 53.12 -1.59 6,370 40,666 -608
Aug16 151019 54.20 54.20 53.54 53.58 -1.56 2,775 35,413 +178
Sep16 151019 54.03 54.03 53.60 54.03 -1.52 6,443 42,569 +585
Oct16 151019 54.46 54.46 54.46 54.46 -1.49 2,255 23,973 +341
Nov16 151019 54.89 54.89 54.89 54.89 -1.47 1,651 21,713 -37
Dec16 151019 56.56 56.64 55.29 55.32 -1.44 38,709 158,894 -3
Jan17 151019 55.88 55.88 55.71 55.71 -1.41 841 19,745 +227
Total Volume and Open Interest 733,666 2,032,980 -34,286
Gas Oil(ICE)
Nov15 151019 458.75 461.50 445.00 447.00 -9.25 85,282 128,409 -14,595
Dec15 151019 467.25 467.25 450.75 453.00 -9.00 87,154 150,495 +11,923
Jan16 151019 472.75 472.75 457.50 459.50 -8.25 21,352 67,305 +10
Feb16 151019 477.50 477.50 463.50 465.50 -7.75 10,945 43,601 -650
Mar16 151019 479.75 479.75 468.75 470.75 -7.50 9,107 35,105 -621
Apr16 151019 483.25 483.25 473.25 475.25 -7.25 4,595 24,842 -136
May16 151019 488.75 488.75 478.00 480.00 -7.00 3,492 21,112 +330
Jun16 151019 495.75 495.75 482.25 484.25 -7.00 14,444 43,069 -2,770
Jul16 151019 494.75 495.00 487.75 489.50 -7.00 3,174 15,149 +621
Aug16 151019 502.50 502.75 493.25 494.50 -7.00 1,857 9,474 +413
Total Volume and Open Interest 259,866 695,419 -4,788
Ethanol(CBOT)
Nov15 151019 1.515 1.527 1.505 1.525 +0.001 95 1,438 +13
Dec15 151019 1.490 1.506 1.487 1.506 +0.001 110 1,180 -51
Jan16 151019 1.481 1.489 1.481 1.489 -0.003 68 820 +63
Feb16 151019 1.485 1.489 1.485 1.489 -0.003 34 328 +24
Mar16 151019 1.496 1.496 1.496 1.496 -0.003 6 539 +0
Apr16 151019 1.505 1.505 1.504 1.505 -0.003 6 438 +2
May16 151019 1.516 1.516 1.516 1.516 -0.004 11 79 +8
Jun16 151019 1.507 1.507 1.507 1.507 -0.008 2 180 +0
Total Volume and Open Interest 332 5,122 +59
WTI Crude Oil(ICE)
Nov15 151019 47.09 47.20 45.77 45.89 -1.37 39,250 33,052 -4,505
Dec15 151019 47.85 47.85 46.20 46.28 -1.44 59,103 115,257 +873
Jan16 151019 48.29 48.32 46.94 46.99 -1.51 25,620 35,757 +1,469
Feb16 151019 48.95 48.95 47.68 47.68 -1.51 8,929 10,352 +837
Mar16 151019 49.29 49.29 48.29 48.29 -1.49 7,711 31,283 +387
Apr16 151019 48.96 49.15 48.79 48.80 -1.45 1,497 4,957 -66
May16 151019 49.28 49.59 49.19 49.24 -1.41 881 5,062 -87
Jun16 151019 49.84 49.97 49.55 49.62 -1.38 4,593 32,575 -588
Jul16 151019 49.93 49.93 49.93 49.93 -1.36 350 2,716 +1
Aug16 151019 50.20 50.20 50.20 50.20 -1.35 72 3,973 +2
Sep16 151019 50.47 50.47 50.47 50.47 -1.34 176 6,974 -4
Oct16 151019 50.74 50.74 50.74 50.74 -1.33 30 1,828 +0
Nov16 151019 51.05 51.05 51.05 51.05 -1.32 595 4,865 +335
Dec16 151019 52.00 52.01 51.29 51.38 -1.30 7,203 50,344 -1,626
Jan17 151019 51.61 51.61 51.61 51.61 -1.28 1 3,976 +0
Feb17 151019 51.83 51.83 51.83 51.83 -1.27 2 1,087 +0
Total Volume and Open Interest 157,237 390,002 -3,056
US Dollar Index(ICE)
Dec15 151019 94.720 95.045 94.595 94.952 +0.365 33,342 75,148 -235
Mar16 151019 94.850 95.245 94.810 95.168 +0.368 458 2,067 +121
Jun16 151019 95.325 95.325 95.325 95.325 +0.365 31 192 +23
Total Volume and Open Interest 33,839 77,479 -83
Australian Dollar(CME)
Dec15 151019 72.43 72.86 72.10 72.33 -0.24 104,610 138,362 -2,138
Mar16 151019 72.08 72.54 71.87 72.02 -0.24 94 333 +40
Jun16 151019 71.75 72.07 71.75 71.75 -0.23 0 8 +0
Total Volume and Open Interest 104,704 138,710 -2,098
British Pound(CME)
Dec15 151019 154.34 154.91 154.23 154.63 +0.10 91,259 156,771 +4,450
Mar16 151019 154.27 154.84 154.18 154.57 +0.09 54 365 +9
Jun16 151019 154.52 154.60 154.31 154.52 +0.09 0 239 +0
Total Volume and Open Interest 91,313 157,391 +4,459
Canadian Dollar(CME)
Dec15 151019 77.43 77.47 76.72 76.75 -0.68 67,983 115,235 +590
Mar16 151019 77.30 77.43 76.70 76.71 -0.69 377 2,226 +5
Jun16 151019 77.00 77.00 76.70 76.70 -0.68 30 375 +7
Sep16 151019 77.39 77.39 76.68 76.68 -0.68 2 51 +0
Total Volume and Open Interest 68,433 117,950 +611
Japanese Yen(CME)
Dec15 151019 83.88 83.99 83.66 83.76 -0.07 164,005 188,269 +2,336
Mar16 151019 84.05 84.14 83.85 83.92 -0.07 160 755 +20
Jun16 151019 84.12 84.28 84.12 84.12 -0.07 2 68 +1
Total Volume and Open Interest 164,171 189,176 +2,357
Swiss Franc(CME)
Dec15 151019 105.05 105.21 104.59 104.76 -0.57 20,040 36,353 +1,339
Mar16 151019 105.31 105.54 104.99 105.14 -0.58 31 105 +15
Jun16 151019 105.56 105.56 105.56 105.56 -0.59 2 8 +1
Total Volume and Open Interest 20,073 36,469 +1,355
EuroFX(CME)
Dec15 151019 113.69 113.88 113.14 113.36 -0.50 235,481 352,866 -2,942
Mar16 151019 113.86 114.07 113.36 113.56 -0.50 417 2,267 -42
Jun16 151019 114.08 114.27 113.67 113.80 -0.50 79 794 +0
Total Volume and Open Interest 236,004 356,426 -2,982
Mexican Peso(CME)
Oct15 151019 606.38 606.38 606.38 606.38 -4.38      
Nov15 151019 605.13 605.13 605.13 605.13 -4.63      
Total Volume and Open Interest 42,262 116,903 -1,324
Brazilian Real(CME)
Nov15 151019 255.30 257.00 253.80 255.20 -4.60 687 7,832 -202
Dec15 151019 252.35 254.35 251.30 252.60 -4.50 419 15,743 -87
Jan16 151019 249.95 249.95 249.95 249.95 -4.35      
Feb16 151019 247.55 247.55 247.55 247.55 -4.30      
Total Volume and Open Interest 1,106 23,988 -289
30-Year T-Bonds(CBOT)
Dec15 151019 158~170 158~310 157~180 158~120 -0~180 202,481 519,198 -8,003
Mar16 151019 157~100 157~150 156~050 156~300 -0~180 94 649 -18
Jun16 151019 156~300 156~300 156~300 156~300 -0~180      
Total Volume and Open Interest 202,575 519,847 -8,021
10-Year T-Notes(CBOT)
Dec15 151019 128~305 129~040 128~230 128~310 -0~020 1,079,901 2,830,403 +19,674
Mar16 151019 128~175 128~240 128~125 128~205 -0~025 1,114 5,790 +271
Jun16 151019 127~215 127~215 127~215 127~215 -0~025      
Total Volume and Open Interest 1,081,015 2,836,193 +19,945
5-Year T-Notes(CBOT)
Dec15 151019 120~200 120~240 120~176 120~226 +0~010 542,008 2,395,510 -16,783
Mar16 151019 120~106 120~110 120~062 120~106 +0~004 127 2,117 +6
Jun16 151019 120~106 120~106 120~106 120~106 +0~004      
Total Volume and Open Interest 542,135 2,397,627 -16,777
2 Year T-Notes(CBOT)
Dec15 151019 109~192 109~206 109~186 109~202 +0~010 208,146 1,107,057 -15,938
Mar16 151019 109~146 109~146 109~146 109~146 +0~010 0 961 +0
Jun16 151019 109~146 109~146 109~146 109~146 +0~010      
Total Volume and Open Interest 208,146 1,108,018 -15,938
Eurodollars(CME)
Dec15 151019 99.630 99.635 99.625 99.630 +0.005 219,472 1,246,921 +420
Mar16 151019 99.530 99.550 99.525 99.545 +0.015 284,011 1,258,138 +673
Jun16 151019 99.415 99.440 99.410 99.435 +0.020 213,129 1,118,592 -8,694
Sep16 151019 99.275 99.300 99.270 99.295 +0.020 198,144 955,626 -4,298
Dec16 151019 99.120 99.150 99.115 99.145 +0.020 243,321 1,243,834 -6,825
Mar17 151019 98.995 99.020 98.985 99.015 +0.020 166,943 750,337 -273
Jun17 151019 98.855 98.880 98.845 98.875 +0.015 136,766 682,639 +5,818
Sep17 151019 98.725 98.755 98.715 98.745 +0.010 136,704 593,488 +9,069
Dec17 151019 98.600 98.625 98.585 98.615 +0.010 178,445 607,032 +681
Mar18 151019 98.490 98.515 98.470 98.500 +0.005 94,212 373,846 +1,145
Jun18 151019 98.380 98.405 98.360 98.385 unch 85,556 410,958 +1,286
Sep18 151019 98.270 98.300 98.250 98.280 -0.005 89,346 311,551 -971
Dec18 151019 98.175 98.195 98.145 98.175 -0.005 65,281 298,839 -454
Mar19 151019 98.085 98.105 98.055 98.085 -0.005 48,929 181,138 +2,777
Jun19 151019 97.995 98.010 97.960 97.990 -0.010 45,499 162,148 +1,717
Sep19 151019 97.905 97.925 97.865 97.900 -0.010 38,819 147,264 -673
Dec19 151019 97.810 97.830 97.775 97.810 -0.010 24,170 115,563 -2,001
Mar20 151019 97.735 97.745 97.690 97.725 -0.010 25,926 85,274 +4,071
Total Volume and Open Interest 2,380,331 11,055,968 +2,158
Ultra T-Bond(CBOT)
Dec15 151019 161~04 161~19 160~04 161~02 -0~17 75,978 642,498 -440
Mar16 151019 160~23 161~10 160~16 161~10 -0~18 150 194 +139
Jun16 151019 161~10 161~10 161~10 161~10 -0~18      
Total Volume and Open Interest 76,128 642,692 -301
30 Day Federal Funds(CBOT)
Oct15 151019 99.870 99.870 99.870 99.870 unch 6,560 174,569 -3,103
Nov15 151019 99.860 99.860 99.855 99.860 unch 21,302 237,267 +1,723
Dec15 151019 99.825 99.830 99.825 99.830 unch 7,794 89,714 +1,627
Jan16 151019 99.790 99.795 99.785 99.790 unch 28,286 158,665 +4,329
Feb16 151019 99.760 99.765 99.755 99.760 unch 8,988 76,806 +1,440
Mar16 151019 99.735 99.740 99.730 99.735 +0.005 2,696 17,468 -384
Total Volume and Open Interest 90,169 900,181 +7,394
3-Mth Euro-Yen(CME)
Dec15 151019 99.825 99.825 99.825 99.825 unch      
Mar16 151019 99.685 99.685 99.685 99.685 unch      
Jun16 151019 99.545 99.545 99.545 99.545 unch      
Sep16 151019 99.405 99.405 99.405 99.405 unch      
Dec16 151019 99.840 99.840 99.840 99.840 unch      
Mar17 151019 99.700 99.700 99.700 99.700 unch      
Jun17 151019 99.560 99.560 99.560 99.560 unch      
Sep17 151019 99.420 99.420 99.420 99.420 unch      
Dec17 151019 99.280 99.280 99.280 99.280 unch      
Mar18 151019 99.140 99.140 99.140 99.140 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec15 151019 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar16 151019 99.68 99.68 99.68 99.68 unch      
Jun16 151019 99.54 99.54 99.54 99.54 unch      
Sep16 151019 99.40 99.40 99.40 99.40 unch      
Dec16 151019 99.84 99.84 99.84 99.84 unch 0 4 +0
Mar17 151019 99.70 99.70 99.70 99.70 unch      
Jun17 151019 99.56 99.56 99.56 99.56 unch      
Sep17 151019 99.42 99.42 99.42 99.42 unch      
Total Volume and Open Interest 0 8 +0
Japanese Gov't Bonds(SGX)
Dec15 151019 148.31 148.32 148.23 148.26 -0.16 846 21,605 +67
Mar16 151019 147.70 147.70 147.70 147.70 -0.16      
Jun16 151019 147.14 147.14 147.14 147.14 -0.16      
Total Volume and Open Interest 846 21,605 +67
Euro-Bund(EUREX)
Dec15 151019 156.80 156.92 156.45 156.64 -0.27 476,774 1,212,241 +33,335
Mar16 151019 158.72 158.72 158.33 158.52 -0.27 594 20,702 +63
Jun16 151019 156.64 156.64 156.64 156.64 -0.27      
Total Volume and Open Interest 477,368 1,232,943 +33,398
Euro-Bobl(EUREX)
Dec15 151019 129.22 129.24 129.12 129.19 -0.03 342,761 1,018,155 +15,702
Mar16 151019 130.70 130.70 130.68 130.68 -0.03 1,320 2,847 +981
Jun16 151019 129.19 129.19 129.19 129.19 -0.03      
Total Volume and Open Interest 344,081 1,021,002 +16,683
3-Mth Euribor(EUREX)
Dec15 151019 100.075 100.075 100.070 100.070 -0.005 1,552 29,349 +100
Mar16 151019 100.085 100.085 100.085 100.085 unch 300 5,516 +0
Jun16 151019 100.090 100.090 100.090 100.090 -0.005 123 10,096 +0
Total Volume and Open Interest 2,046 71,813 +98
Long Gilt(LIFFE)
Dec15 151019 118~25 118~29 118~17 118~21 -0~10 165,961 448,327 -536
Mar16 151019 117~27 117~27 117~27 117~27 -0~10 0 1 +0
Total Volume and Open Interest 165,961 448,328 -536
3-Mth Short Sterling(LIFFE)
Dec15 151019 99.41 99.41 99.40 99.40 unch 15,879 382,364 -412
Mar16 151019 99.36 99.37 99.35 99.36 unch 46,020 366,225 -1,432
Jun16 151019 99.30 99.31 99.29 99.30 unch 49,122 452,941 +1,161
Sep16 151019 99.22 99.23 99.20 99.21 -0.01 57,332 394,706 +5,737
Dec16 151019 99.12 99.13 99.10 99.11 -0.01 87,209 374,579 -4,591
Mar17 151019 99.03 99.03 98.99 99.01 -0.01 41,771 323,772 +6,566
Total Volume and Open Interest 538,943 3,420,145 +13,042
3-Mth Euribor(LIFFE)
Dec15 151019 100.080 100.080 100.070 100.075 unch 152,638 396,159 +8,924
Mar16 151019 100.090 100.090 100.080 100.085 unch 54,076 283,001 -4,481
Jun16 151019 100.095 100.100 100.085 100.090 unch 60,056 381,366 -4,800
Total Volume and Open Interest 496,956 3,146,169 +11,722
3-Mth Aus T-Bills(SFE)
Dec15 151019 98.02 98.03 97.99 98.01 -0.01 58,509 207,456 -547
Mar16 151019 98.16 98.17 98.13 98.15 -0.01 44,304 176,105 +4,294
Jun16 151019 98.24 98.24 98.21 98.23 -0.01 28,710 174,131 -1,457
Sep16 151019 98.24 98.25 98.21 98.23 -0.01 23,713 141,883 +1,473
Dec16 151019 98.19 98.20 98.16 98.19 -0.01 11,363 87,647 +887
Mar17 151019 98.11 98.13 98.09 98.12 -0.01 6,261 63,912 -626
Jun17 151019 98.04 98.05 98.01 98.03 -0.01 4,851 41,313 +525
Sep17 151019 97.95 97.96 97.93 97.95 -0.01 4,017 28,291 +1,298
Dec17 151019 97.86 97.86 97.85 97.85 -0.02 101 3,463 +101
Mar18 151019 97.77 97.77 97.77 97.77 -0.02 0 3,055 +0
Total Volume and Open Interest 181,829 930,200 +5,948
10-Year Aus T-Bonds(SFE)
Dec15 151019 97.38 97.39 97.35 97.38 unch 121,513 725,438 -19,346
Mar16 151019 97.38 97.38 97.38 97.38 unch      
Total Volume and Open Interest 121,513 725,438 -19,346
3-Year Aus T-Bonds(SFE)
Dec15 151019 98.22 98.23 98.18 98.22 unch 207,950 716,168 -7,348
Mar16 151019 98.22 98.22 98.22 98.22 unch      
Total Volume and Open Interest 207,950 716,168 -7,348
Gold(CMX)
Oct15 151019 1176.5 1177.8 1169.3 1173.3 -10.3 143 934 -82
Dec15 151019 1176.9 1178.2 1168.3 1172.8 -10.3 192,307 313,496 +5,100
Feb16 151019 1176.7 1178.8 1169.4 1173.6 -10.3 2,617 62,388 +253
Apr16 151019 1173.2 1178.0 1170.0 1174.2 -10.3 2,168 26,304 +802
Jun16 151019 1178.6 1178.6 1171.0 1174.8 -10.3 1,074 18,046 +237
Aug16 151019 1175.3 1179.4 1172.1 1175.4 -10.3 627 5,338 +236
Oct16 151019 1176.2 1176.2 1176.2 1176.2 -10.3 37 3,063 +9
Dec16 151019 1176.1 1181.1 1173.8 1177.1 -10.3 217 13,722 +140
Feb17 151019 1177.6 1178.2 1177.6 1178.2 -10.3 2 248 +2
Apr17 151019 1179.3 1179.3 1179.3 1179.3 -10.3 0 576 +0
Jun17 151019 1180.6 1180.6 1180.6 1180.6 -10.3 31 3,671 +1
Aug17 151019 1182.1 1182.1 1182.1 1182.1 -10.3      
Total Volume and Open Interest 199,703 458,400 +6,698
Silver(CMX)
Dec15 151019 1601.5 1604.0 1573.5 1584.1 -27.3 47,364 112,847 +826
Mar16 151019 1609.0 1609.0 1579.5 1589.0 -27.3 2,259 28,769 +896
May16 151019 1597.5 1599.5 1586.0 1591.9 -27.4 912 6,661 +186
Jul16 151019 1593.5 1594.6 1593.5 1594.6 -27.4 854 5,761 +274
Sep16 151019 1597.5 1597.5 1597.5 1597.5 -27.4 475 1,985 +148
Dec16 151019 1616.0 1616.0 1594.0 1601.4 -27.4 139 7,115 +0
Mar17 151019 1605.0 1605.0 1605.0 1605.0 -27.4 0 4 +0
Total Volume and Open Interest 52,169 167,615 +2,325
Platinum(NYMEX)
Oct15 151019 1013.4 1013.4 1013.4 1013.4 -7.9 42 155 -25
Jan16 151019 1018.7 1021.5 1010.4 1014.6 -9.1 12,209 66,590 -241
Apr16 151019 1011.8 1019.0 1011.8 1015.6 -9.2 164 4,943 -17
Jul16 151019 1016.4 1016.4 1016.4 1016.4 -9.2 0 10 +0
Total Volume and Open Interest 12,426 71,766 -282
Palladium(NYMEX)
Dec15 151019 702.05 702.05 677.00 688.10 -11.30 2,795 24,566 -130
Mar16 151019 702.40 702.40 683.25 688.50 -11.35 24 1,059 +11
Jun16 151019 688.85 688.85 688.85 688.85 -11.35 0 10 +0
Total Volume and Open Interest 2,821 25,639 -119
Copper(CMX)
Dec15 151019 240.15 240.65 235.70 236.75 -3.60 40,650 100,004 +1,570
Mar16 151019 240.75 241.05 236.20 237.35 -3.40 5,138 32,767 +862
May16 151019 239.35 239.95 236.65 237.50 -3.25 2,761 12,537 -426
Jul16 151019 238.90 238.90 236.25 237.50 -3.10 2,458 5,229 +229
Sep16 151019 238.60 238.60 237.00 237.45 -3.00 1,427 2,088 +291
Total Volume and Open Interest 53,469 162,229 +2,649
E-mini DJIA Index(CBOT)
Dec15 151019 17106 17148 17032 17117 +2 152,438 75,182 +2,473
Mar16 151019 16988 17055 16957 17031 unch 87 521 +24
Jun16 151019 16949 16949 16949 16949 unch 0 8 +0
Sep16 151019 16848 16848 16848 16848 unch      
Total Volume and Open Interest 152,525 75,711 +2,497
S & P 500(CME)
Dec15 151019 2024.50 2027.90 2014.80 2027.40 +1.90 9,443 101,965 -1,127
Mar16 151019 2019.10 2019.10 2007.20 2019.10 +1.90 105 658 +84
Jun16 151019 2011.60 2011.60 1999.70 2011.60 +1.90 3 1,117 +0
Sep16 151019 2005.30 2005.30 1993.40 2005.30 +1.90 0 1 +0
Total Volume and Open Interest 9,551 103,741 -1,043
S & P 500 E-Mini(Globex)
Dec15 151019 2024.50 2028.00 2014.25 2027.50 +2.00 1,731,138 2,892,169 +10,627
Mar16 151019 2016.00 2019.50 2005.75 2019.00 +1.75 7,481 69,171 +5,776
Jun16 151019 2003.00 2011.50 1999.00 2011.50 +1.75 121 1,203 +47
Sep16 151019 2000.00 2005.25 1995.00 2005.25 +1.75 7 85 -1
Total Volume and Open Interest 1,738,747 2,962,634 +16,449
NASDAQ 100 E-Mini(Globex)
Dec15 151019 4434.50 4455.50 4411.00 4454.50 +19.70 275,986 275,760 +6,725
Mar16 151019 4429.80 4449.00 4407.00 4446.80 +18.30 1,061 2,525 +990
Jun16 151019 4440.50 4440.50 4407.80 4440.50 +18.20 0 226 +0
Total Volume and Open Interest 277,047 278,588 +7,715
S&P Midcap 400(CME) e-Mini
Dec15 151019 1428.10 1437.00 1421.30 1435.30 +6.80 16,790 85,377 -565
Mar16 151019 1433.10 1433.10 1420.40 1433.10 +6.80 0 1 +0
Jun16 151019 1425.00 1425.00 1425.00 1425.00 +6.80      
Total Volume and Open Interest 16,790 85,383 -565
Volatility Index(CBOE)
Oct15 151019 16.15 16.60 15.23 15.28 -0.82 61,653 68,437 -7,713
Nov15 151019 17.05 17.45 15.90 15.95 -1.13 72,839 143,397 +1,593
Dec15 151019 17.80 18.00 16.75 16.77 -0.96 24,173 41,785 +554
Jan16 151019 18.50 18.75 17.65 17.68 -0.85 8,170 22,409 +245
Total Volume and Open Interest 178,085 327,808 -4,600
Russell 2000(ICE)
Dec15 151019 1155.30 1166.50 1150.50 1160.90 +4.20 111,718 375,289 +3,963
Mar16 151019 1151.30 1157.00 1151.30 1155.70 +4.50 20 66 -15
Jun16 151019 1152.00 1152.00 1152.00 1152.00 +4.50      
Total Volume and Open Interest 111,738 375,356 +3,948
Nikkei 225(CME)
Dec15 151019 18425 18445 18150 18340 -85 11,363 47,270 -401
Mar16 151019 18365 18370 18300 18370 -120 0 15 +0
Total Volume and Open Interest 11,363 47,286 -401
Nikkei 225(SGX)
Dec15 151019 18285 18375 18080 18140 -140 89,082 224,422 -3,333
Mar16 151019 18255 18305 18105 18115 -140 11 723 +1
Jun16 151019 17995 17995 17995 17995 +195 0 203 +0
Total Volume and Open Interest 42,454 235,507 -1,424
CAC 40(EURONEXT)
Nov15 151019 4702.5 4744.0 4680.5 4702.0 +1.0 63,159 196,143 +19,522
Dec15 151019 4680.0 4727.5 4680.0 4697.0 +1.5 695 13,382 +205
Jan16 151019 4721.0 4721.0 4691.0 4691.0        
Hang Seng Index(HKFE)
Oct15 151019 23124 23166 22875 23041 -59 114,420 83,729 -1,364
Nov15 151019 23133 23171 22870 23033 -59 680 3,893 +326
Dec15 151019 23174 23174 22888 23046 -62 358 9,690 -196
Total Volume and Open Interest 115,508 99,742 -1,230
DAX(EUREX)
Dec15 151019 10124.0 10208.0 10066.0 10166.5 +68.0 101,443 137,152 +2,924
Mar16 151019 10090.5 10213.0 10090.5 10173.5 +69.5 1,116 4,578 +921
Jun16 151019 10172.0 10230.0 10172.0 10203.0 +70.5 41 960 +22
Total Volume and Open Interest 102,600 142,690 +3,867
FT-SE 100(EURONEXT)
Dec15 151019 6356.50 6379.50 6301.50 6318.00 -30.50 103,840 557,330 -2,989
Mar16 151019 6321.00 6321.00 6260.00 6270.00 -30.00 70 759 +15
Jun16 151019 6222.00 6222.00 6222.00 6222.00 -30.00 0 1,755 +0
Total Volume and Open Interest 103,910 559,844 -2,974
SPI 200(SFE)
Dec15 151019 5252.0 5276.0 5233.0 5237.0 -15.0 28,247 223,982 +681
Mar16 151019 5180.0 5180.0 5180.0 5180.0 -15.0 0 3,394 +0
Jun16 151019 5170.0 5170.0 5170.0 5170.0 -15.0 0 1,110 +0
Total Volume and Open Interest 28,475 233,403 +427
FTSE MIB(ISE)
Dec15 151019 22300.00 22515.00 22275.00 22408.00 +117.00 30,259 63,854 +3,172
Mar16 151019 22450.00 22495.00 22400.00 22430.00 +117.00 40 502 +6
Jun16 151019 22011.00 22011.00 22011.00 22011.00 +117.00      
Total Volume and Open Interest 30,299 64,356 +3,178
KOSPI 200(KFE)
Dec15 151019 248.60 249.50 247.10 248.05 -0.25 140,264 122,615 +3,328
Mar16 151019 246.50 247.95 245.00 245.95 -0.20 477 2,847 +38
Jun16 151019 246.90 246.90 246.90 246.90 +0.10 0 510 +0
Total Volume and Open Interest 140,741 127,287 +3,366
GSCI(CME)
Nov15 151019 361.40 361.40 361.40 361.40 -8.20 417 13,678 +393
Dec15 151019 367.00 367.00 367.00 367.00 -8.20      
Jan16 151019 369.70 369.70 369.70 369.70 -8.20      
Total Volume and Open Interest 417 13,678 -31
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!!!