Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu October 22, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov15 151022 905.00 913.00 897.50 898.75 -6.50 149,191 205,272 -11,199
Jan16 151022 909.00 916.00 900.00 901.00 -8.50 84,654 212,182 +6,989
Mar16 151022 911.00 917.00 901.75 902.75 -8.75 32,458 116,642 +4,686
May16 151022 914.00 920.00 905.00 906.25 -8.50 9,448 65,598 +999
Jul16 151022 918.75 924.50 909.50 910.50 -8.75 7,018 64,900 +17
Aug16 151022 920.00 922.25 908.75 909.00 -9.00 1,142 5,950 +26
Sep16 151022 911.00 913.75 900.25 901.00 -8.25 82 1,298 -3
Nov16 151022 908.00 912.00 898.25 898.75 -8.25 4,448 59,930 +150
Jan17 151022 913.75 916.25 902.00 903.75 -8.50 69 379 +33
Mar17 151022 907.75 918.75 907.75 907.75 -8.75 3 238 +1
May17 151022 923.00 923.00 911.25 911.25 -9.25 0 208 +0
Jul17 151022 916.75 927.25 916.75 916.75 -9.00 0 398 +0
Aug17 151022 914.50 914.50 914.50 914.50 -9.00 0 35 +0
Sep17 151022 908.00 908.00 908.00 908.00 -9.00 0 22 +0
Total Volume and Open Interest 288,519 733,699 +1,697
Soybean Meal(CBOT)
Dec15 151022 310.70 313.40 307.60 307.80 -2.70 52,362 162,031 +80
Jan16 151022 309.80 312.30 306.70 306.80 -3.00 17,876 72,290 +1,644
Mar16 151022 307.60 309.70 304.10 304.30 -3.10 9,108 55,379 +623
May16 151022 306.40 307.30 302.20 302.30 -3.10 4,850 44,821 +160
Jul16 151022 305.10 306.80 301.80 301.90 -3.20 3,267 36,633 +273
Aug16 151022 304.80 306.40 301.30 301.30 -3.30 517 9,974 +96
Sep16 151022 304.80 305.50 300.60 300.60 -3.30 581 9,705 +126
Oct16 151022 300.70 302.90 298.30 298.30 -3.50 418 7,449 +50
Dec16 151022 301.50 302.90 298.40 298.40 -3.30 1,490 18,113 +416
Jan17 151022 302.30 302.50 298.90 298.90 -3.20 24 985 +0
Total Volume and Open Interest 90,508 419,206 +3,469
Soybean Oil(CBOT)
Dec15 151022 29.27 29.48 28.77 28.85 -0.33 63,728 171,658 -5,406
Jan16 151022 29.50 29.75 29.05 29.13 -0.33 17,386 74,994 +2,581
Mar16 151022 29.70 29.91 29.24 29.32 -0.31 12,551 60,414 +77
May16 151022 29.85 30.03 29.40 29.47 -0.31 7,506 46,682 +1,275
Jul16 151022 29.95 30.18 29.55 29.63 -0.29 3,508 31,255 +196
Aug16 151022 30.02 30.21 29.61 29.68 -0.28 306 7,149 +51
Sep16 151022 30.04 30.23 29.62 29.70 -0.28 60 5,579 +11
Oct16 151022 29.99 30.03 29.57 29.64 -0.29 23 5,030 +0
Dec16 151022 30.05 30.24 29.58 29.65 -0.33 1,753 18,281 +1,189
Jan17 151022 29.86 30.27 29.86 29.86 -0.32 0 814 +0
Total Volume and Open Interest 106,821 423,552 -26
Canola(WCE)
Nov15 151022 477.4 480.5 474.0 474.4 -2.1 23,661 53,922 -18,826
Jan16 151022 482.8 487.3 480.7 481.2 -1.2 19,892 92,026 +8,798
Mar16 151022 487.9 492.1 484.9 485.2 -1.6 2,486 16,866 +235
May16 151022 489.3 492.9 485.3 485.8 -2.5 1,189 5,809 +492
Jul16 151022 491.1 492.1 483.3 484.0 -3.3 1,011 13,324 -379
Total Volume and Open Interest 48,426 186,807 -9,606
Corn(CBOT)
Dec15 151022 380.25 383.50 377.50 378.25 -2.50 169,213 697,602 -185
Mar16 151022 390.00 392.75 387.00 388.00 -2.25 69,968 262,480 +2,685
May16 151022 396.00 398.25 392.50 393.50 -2.50 17,125 110,132 +85
Jul16 151022 399.75 402.25 396.75 397.25 -2.75 18,420 101,235 +1,754
Sep16 151022 396.75 399.00 394.75 394.75 -2.00 4,044 50,828 +613
Dec16 151022 403.75 406.25 401.50 402.25 -1.75 8,597 88,527 +332
Mar17 151022 413.00 415.00 411.75 411.75 -1.75 58 3,414 +13
May17 151022 419.00 420.50 417.75 417.75 -1.75 57 1,306 +15
Jul17 151022 423.00 423.00 421.75 421.75 -1.75 66 1,692 +17
Sep17 151022 414.50 414.50 413.50 413.50 -1.00 21 651 +14
Total Volume and Open Interest 287,625 1,320,517 +5,375
Wheat(CBOT)
Dec15 151022 494.75 500.75 490.50 490.75 -4.00 46,451 211,204 +981
Mar16 151022 501.25 507.00 496.75 497.00 -4.25 12,984 101,741 +1,088
May16 151022 507.50 511.00 501.00 501.50 -4.00 4,465 21,498 -379
Jul16 151022 509.25 513.25 503.25 503.75 -4.00 4,690 36,917 +393
Sep16 151022 520.00 521.75 512.00 512.00 -3.75 686 4,465 +107
Dec16 151022 534.00 535.00 525.50 526.00 -3.75 1,054 7,830 +378
Total Volume and Open Interest 70,339 384,922 +2,570
Wheat(KCBT)
Dec15 151022 479.75 487.00 475.00 475.50 -5.00 17,646 112,495 -305
Mar16 151022 495.00 502.00 490.25 490.50 -5.00 8,520 36,923 +1,224
May16 151022 505.00 512.00 500.25 500.50 -5.25 3,024 11,914 +350
Jul16 151022 519.50 522.25 510.75 510.75 -4.75 2,602 20,034 +42
Sep16 151022 529.00 535.00 524.00 524.00 -5.00 369 4,428 -171
Dec16 151022 546.25 551.75 540.50 540.50 -5.75 159 6,213 +19
Total Volume and Open Interest 32,332 192,268 +1,165
Wheat(MGE)
Dec15 151022 511.00 517.50 507.50 508.00 -3.75 3,969 29,638 +308
Mar16 151022 526.00 531.75 521.50 522.00 -3.75 2,208 16,954 -115
May16 151022 536.75 541.25 532.75 532.75 -3.50 464 7,905 +201
Jul16 151022 548.75 551.25 543.75 543.75 -2.75 245 4,631 +102
Sep16 151022 559.00 562.25 555.25 555.25 -2.50 290 3,942 +135
Total Volume and Open Interest 7,465 64,557 +771
Oats(CBOT)
Dec15 151022 228.25 229.00 225.00 225.00 -2.75 335 7,702 -20
Mar16 151022 230.50 230.50 227.00 227.25 -3.00 254 2,423 +149
May16 151022 231.50 231.50 227.25 228.75 -2.75 7 230 +2
Jul16 151022 234.75 234.75 233.25 233.25 -1.75 0 2 +0
Total Volume and Open Interest 596 10,362 +131
Rough Rice(CBOT)
Nov15 151022 12.21 12.27 12.11 12.14 -0.13 487 5,502 -148
Jan16 151022 12.54 12.56 12.41 12.42 -0.13 467 5,901 +363
Mar16 151022 12.77 12.77 12.69 12.70 -0.12 7 1,421 +1
May16 151022 12.95 12.95 12.95 12.95 -0.11 3 123 -1
Total Volume and Open Interest 967 13,108 +214
Live Cattle(CME)
Oct15 151022 139.750 140.485 139.035 140.435 +0.450 1,459 3,038 -715
Dec15 151022 143.000 143.935 142.250 143.750 +0.600 30,169 124,104 -2,780
Feb16 151022 144.035 145.435 143.880 145.250 +0.950 11,204 47,470 +134
Apr16 151022 142.850 144.350 142.700 144.185 +1.000 7,958 43,412 -47
Jun16 151022 133.400 135.000 133.285 134.750 +1.015 2,812 24,310 -26
Aug16 151022 130.685 132.185 130.600 132.000 +0.965 794 4,225 +198
Total Volume and Open Interest 55,105 254,409 -2,981
Feeder Cattle(CME)
Oct15 151022 194.200 196.300 194.200 195.550 +1.300 1,432 3,098 -211
Nov15 151022 191.300 195.200 191.000 194.250 +2.815 4,357 10,587 -256
Jan16 151022 184.735 187.500 184.330 186.300 +1.515 2,922 10,427 +285
Mar16 151022 181.100 183.580 180.750 182.435 +1.485 1,174 5,097 +175
Apr16 151022 181.185 183.850 181.185 182.880 +1.500 187 1,127 -29
May16 151022 181.350 183.785 181.300 182.850 +1.415 215 2,227 +12
Aug16 151022 182.630 184.100 181.850 183.200 +1.200 85 1,137 +12
Total Volume and Open Interest 10,378 33,766 -11
Lean Hogs(CME)
Dec15 151022 67.830 68.035 66.000 66.450 -0.585 24,100 91,897 +173
Feb16 151022 68.800 69.035 67.725 68.135 -0.565 9,840 46,504 +956
Apr16 151022 71.800 71.930 70.950 71.250 -0.480 3,913 32,905 +860
May16 151022 76.080 76.080 76.080 76.080 -0.620 30 666 +6
Jun16 151022 79.650 79.650 78.730 78.980 -0.570 1,343 15,140 -18
Jul16 151022 78.680 78.980 78.350 78.480 -0.520 92 4,231 -15
Aug16 151022 78.050 78.330 77.680 77.950 -0.300 69 2,485 -24
Oct16 151022 68.285 68.350 67.680 67.950 -0.530 82 1,803 +22
Total Volume and Open Interest 39,503 198,987 +1,961
Class III Milk(CME)
Oct15 151022 15.51 15.53 15.50 15.52 -0.07 74 4,441 -25
Nov15 151022 15.65 15.81 15.55 15.67 -0.02 359 4,774 +115
Dec15 151022 15.60 15.80 15.51 15.67 -0.01 282 3,897 +101
Jan16 151022 15.70 15.74 15.55 15.67 unch 165 1,932 +98
Feb16 151022 15.76 15.90 15.73 15.81 unch 58 1,693 +19
Mar16 151022 15.97 16.07 15.93 16.03 +0.01 36 1,687 +20
Apr16 151022 16.11 16.14 16.02 16.12 +0.02 31 1,245 +30
May16 151022 16.16 16.20 16.14 16.14 -0.02 22 1,245 +21
Jun16 151022 16.38 16.50 16.38 16.48 +0.12 11 1,107 +2
Jul16 151022 16.72 16.74 16.72 16.72 -0.02 20 853 +16
Aug16 151022 16.90 16.93 16.90 16.90 unch 17 800 +13
Sep16 151022 16.89 16.89 16.88 16.88 +0.04 22 799 +22
Oct16 151022 16.83 16.83 16.80 16.80 unch 15 740 +14
Total Volume and Open Interest 1,148 26,619 +474
Cocoa(ICE)
Dec15 151022 3139 3185 3118 3140 -6 19,638 71,033 -520
Mar16 151022 3145 3188 3125 3146 -7 12,433 64,022 -514
May16 151022 3140 3183 3123 3142 -5 2,057 25,401 +136
Jul16 151022 3128 3172 3115 3133 -4 517 16,435 -55
Sep16 151022 3119 3161 3106 3121 -5 591 11,634 +1
Dec16 151022 3087 3138 3087 3096 -7 506 7,192 -103
Mar17 151022 3064 3115 3064 3072 -7 742 16,988 +373
Total Volume and Open Interest 36,586 219,306 -585
Coffee "C"(ICE)
Dec15 151022 121.50 122.10 119.75 119.85 -1.15 12,702 82,891 +742
Mar16 151022 124.85 125.45 123.05 123.15 -1.20 4,209 44,968 +474
May16 151022 127.00 127.40 125.30 125.30 -1.15 2,240 23,014 -140
Jul16 151022 129.00 129.50 127.20 127.20 -1.20 1,831 10,008 +77
Sep16 151022 130.80 131.20 129.10 129.10 -1.20 1,255 7,948 +455
Dec16 151022 133.70 133.70 131.90 131.90 -1.05 365 9,450 +85
Total Volume and Open Interest 22,914 182,654 +1,816
Orange Juice(ICE)
Nov15 151022 133.65 135.70 132.50 135.40 +1.35 820 3,275 -289
Jan16 151022 134.40 135.00 132.10 134.90 +0.85 1,409 7,400 +206
Mar16 151022 133.20 134.75 132.55 134.55 +0.45 157 1,959 +11
May16 151022 134.50 135.35 133.75 135.00 -0.50 2 593 +2
Jul16 151022 136.70 136.70 136.35 136.35 -0.85 1 222 +0
Sep16 151022 136.20 136.20 136.20 136.20 -0.85 0 45 +0
Total Volume and Open Interest 2,389 13,495 -70
Sugar #11(ICE)
Mar16 151022 14.18 14.63 14.18 14.60 +0.42 47,501 436,554 +4,050
May16 151022 13.96 14.27 13.96 14.26 +0.30 15,479 115,691 +2,288
Jul16 151022 13.77 14.00 13.77 13.99 +0.23 10,211 87,356 +459
Oct16 151022 13.83 14.01 13.83 14.00 +0.16 4,141 63,661 -30
Mar17 151022 14.25 14.41 14.25 14.39 +0.11 2,441 29,815 +374
May17 151022 14.16 14.25 14.09 14.21 +0.09 655 6,089 +107
Jul17 151022 13.97 14.10 13.89 14.02 +0.09 605 6,887 +384
Oct17 151022 14.00 14.16 13.93 14.07 +0.11 339 5,734 +244
Total Volume and Open Interest 81,413 756,639 +7,901
London Cocoa(LCE)
Dec15 151022 2141 2167 2129 2141 -4 11,490 77,675 -1,036
Mar16 151022 2125 2147 2111 2124 -1 11,821 74,293 -1,183
May16 151022 2113 2133 2100 2114 +1 2,057 24,767 +312
Jul16 151022 2097 2126 2093 2106 +1 1,646 36,714 +38
Sep16 151022 2088 2115 2083 2097 +2 1,304 33,071 +59
Dec16 151022 2052 2079 2050 2061 +1 1,220 12,324 +502
Mar17 151022 2027 2053 2025 2034 unch 799 23,932 -2
Total Volume and Open Interest 30,349 283,194 -1,312
London Sugar(LCE)
Dec15 151022 387.30 391.70 386.70 390.90 +4.90 3,338 30,666 -662
Mar16 151022 390.50 395.80 390.10 395.20 +6.10 2,007 31,068 +663
May16 151022 392.00 397.70 392.00 397.40 +6.30 381 12,168 -13
Aug16 151022 393.10 396.10 391.00 396.00 +5.50 132 5,946 +60
Oct16 151022 391.80 393.60 389.50 393.60 +4.10 40 2,848 +12
Total Volume and Open Interest 5,916 84,165 +61
Cotton(ICE)
Dec15 151022 64.23 64.69 62.37 62.52 -1.71 8,859 114,531 -365
Mar16 151022 64.10 64.50 62.20 62.37 -1.68 3,772 58,821 +940
May16 151022 64.60 64.79 62.66 62.85 -1.57 270 6,521 +117
Jul16 151022 64.85 64.99 63.03 63.21 -1.47 162 6,887 +38
Oct16 151022 63.07 63.07 63.07 63.07 -1.18 0 3 +0
Dec16 151022 64.25 64.25 62.99 63.10 -1.00 59 6,541 +33
Total Volume and Open Interest 13,125 193,661 +764
Lumber(CME)
Nov15 151022 259.2 263.5 257.1 258.9 -3.6 523 1,996 -304
Jan16 151022 257.9 261.7 255.6 259.2 +0.4 402 2,421 +114
Mar16 151022 263.9 266.0 260.9 264.2 -0.2 35 561 +11
May16 151022 268.5 268.5 268.5 268.5 +0.4 1 14 +1
Total Volume and Open Interest 961 4,993 -178
Crude Oil(NYM)
Dec15 151022 45.27 46.10 44.90 45.38 +0.18 361,314 513,129 +9,329
Jan16 151022 45.97 46.81 45.65 46.12 +0.20 94,652 221,762 -1,171
Feb16 151022 46.74 47.51 46.43 46.86 +0.21 43,377 78,299 +3,445
Mar16 151022 47.41 48.18 47.16 47.58 +0.23 40,204 129,418 +3,768
Apr16 151022 48.09 48.67 47.84 48.20 +0.26 18,227 42,640 +761
May16 151022 48.56 49.22 48.40 48.73 +0.28 9,669 33,770 -936
Jun16 151022 49.10 49.67 48.80 49.17 +0.27 25,278 111,314 -461
Jul16 151022 49.45 49.98 49.33 49.53 +0.27 4,107 27,711 +7
Aug16 151022 49.70 50.21 49.57 49.85 +0.28 3,344 24,429 +96
Sep16 151022 50.07 50.58 49.90 50.16 +0.29 6,241 52,763 -713
Oct16 151022 50.48 50.48 50.48 50.48 +0.30 1,007 22,182 +21
Nov16 151022 50.85 50.85 50.85 50.85 +0.32 885 23,288 +127
Dec16 151022 51.02 51.64 50.90 51.23 +0.34 21,457 143,656 +2,108
Jan17 151022 51.50 51.65 51.50 51.50 +0.35 245 17,617 +89
Feb17 151022 51.76 51.76 51.76 51.76 +0.36 838 9,209 -4
Mar17 151022 52.04 52.16 52.04 52.04 +0.37 1,804 10,699 -1,338
Total Volume and Open Interest 644,078 1,613,266 -7,943
e-miNY Crude Oil(NYM)
Dec15 151022 45.275 46.125 44.900 45.375 +0.175 5,822 2,802 +58
Jan16 151022 46.075 46.775 45.675 46.125 +0.200 166 205 -1
Feb16 151022 46.875 47.500 46.500 46.850 +0.200 59 79 +15
Mar16 151022 47.575 47.575 47.575 47.575 +0.225 26 70 +6
Apr16 151022 48.200 48.200 48.200 48.200 +0.250 14 24 -8
May16 151022 48.725 48.725 48.725 48.725 +0.275 10 6 +4
Jun16 151022 49.175 49.175 49.175 49.175 +0.275 2 25 +0
Jul16 151022 49.525 49.525 49.525 49.525 +0.275 0 4 +0
Aug16 151022 49.850 49.850 49.850 49.850 +0.275 0 2 +0
Sep16 151022 50.150 50.150 50.150 50.150 +0.275 0 2 +0
Total Volume and Open Interest 6,100 3,351 +75
NY Harbor ULSD(NYM)
Nov15 151022 145.20 148.00 145.06 146.50 +1.50 32,580 41,341 -3,031
Dec15 151022 147.44 150.14 147.44 148.71 +1.34 46,037 91,988 +760
Jan16 151022 150.46 152.47 150.17 151.11 +1.16 24,554 63,766 +889
Feb16 151022 152.73 154.36 152.05 152.93 +0.91 9,745 43,221 +1,718
Mar16 151022 153.46 154.98 152.84 153.61 +0.77 8,040 37,477 +374
Apr16 151022 152.80 154.86 152.66 153.49 +0.72 4,177 24,814 +863
May16 151022 155.36 155.50 153.48 154.34 +0.67 2,287 11,057 +125
Jun16 151022 155.36 157.06 154.61 155.52 +0.59 4,184 25,982 -96
Jul16 151022 157.41 158.29 156.31 157.05 +0.49 423 7,813 -25
Aug16 151022 159.96 159.96 158.58 158.65 +0.41 264 4,952 +20
Sep16 151022 161.01 161.65 159.71 160.42 +0.38 269 6,090 +46
Oct16 151022 163.65 163.65 161.99 162.40 +0.37 338 3,940 +151
Nov16 151022 163.91 165.69 163.91 164.28 +0.35 360 3,232 +31
Dec16 151022 165.88 167.42 165.19 166.04 +0.32 1,261 21,106 +518
Total Volume and Open Interest 134,652 394,212 +2,400
RBOB Gasoline(NYM)
Nov15 151022 128.41 131.94 128.41 130.67 +2.59 30,057 36,188 -2,503
Dec15 151022 128.81 132.06 128.76 130.60 +2.01 45,367 105,191 +1,694
Jan16 151022 130.70 133.05 130.50 131.42 +1.37 16,584 57,315 -1,784
Feb16 151022 132.71 134.60 132.27 132.98 +1.06 7,953 25,273 +523
Mar16 151022 135.05 137.25 135.05 135.81 +1.10 7,326 26,793 -2
Apr16 151022 156.47 158.46 156.47 157.20 +1.06 4,320 14,844 +200
May16 151022 158.45 159.84 158.13 158.69 +1.05 4,436 13,923 +453
Jun16 151022 158.14 160.04 158.14 158.79 +1.02 4,548 20,763 -439
Jul16 151022 157.64 159.50 157.64 158.23 +0.93 941 10,992 +129
Aug16 151022 157.29 157.77 156.70 156.90 +0.87 724 5,642 -1
Total Volume and Open Interest 123,809 348,105 -1,126
e-miNY RBOB Gasoline(NYM)
Nov15 151022 130.67 130.67 130.67 130.67 +2.59 0 1 +0
Dec15 151022 130.60 130.60 130.60 130.60 +2.01      
Jan16 151022 131.42 131.42 131.42 131.42 +1.37      
Feb16 151022 132.98 132.98 132.98 132.98 +1.06      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Nov15 151022 2.398 2.435 2.356 2.386 -0.018 147,317 84,130 -32,334
Dec15 151022 2.595 2.624 2.555 2.583 -0.020 87,293 247,027 +16,366
Jan16 151022 2.746 2.768 2.699 2.721 -0.029 40,245 213,686 -1,127
Feb16 151022 2.756 2.776 2.715 2.733 -0.029 13,712 44,423 +1,114
Mar16 151022 2.729 2.749 2.690 2.709 -0.027 23,750 106,262 +2,339
Apr16 151022 2.630 2.644 2.608 2.623 -0.013 17,749 78,714 +408
May16 151022 2.638 2.660 2.627 2.641 -0.012 2,475 27,199 +298
Jun16 151022 2.683 2.696 2.666 2.679 -0.012 1,841 26,602 +153
Jul16 151022 2.720 2.736 2.709 2.723 -0.010 1,136 22,800 +384
Aug16 151022 2.737 2.748 2.721 2.735 -0.009 932 18,379 +333
Sep16 151022 2.747 2.747 2.720 2.732 -0.009 600 14,797 +34
Oct16 151022 2.755 2.774 2.743 2.758 -0.009 3,209 22,869 -8
Nov16 151022 2.845 2.862 2.834 2.848 -0.008 1,073 9,867 +281
Dec16 151022 3.008 3.018 2.988 3.002 -0.008 538 10,938 +85
Jan17 151022 3.114 3.120 3.096 3.106 -0.008 665 13,421 +94
Feb17 151022 3.105 3.121 3.095 3.103 -0.008 77 3,474 +6
Total Volume and Open Interest 342,979 989,765 -11,523
Brent Crude Oil(ICE)
Dec15 151022 47.96 48.73 47.65 48.08 +0.23 253,325 449,014 +6,735
Jan16 151022 48.67 49.44 48.40 48.83 +0.27 119,531 328,879 +10,797
Feb16 151022 49.41 50.17 49.15 49.59 +0.29 43,847 155,331 +8,612
Mar16 151022 50.07 50.80 49.80 50.24 +0.29 37,374 210,514 +3,818
Apr16 151022 50.84 51.57 50.65 51.03 +0.32 21,709 117,689 +2,896
May16 151022 51.65 52.20 51.31 51.73 +0.35 16,097 57,259 -1,130
Jun16 151022 52.17 52.87 51.93 52.34 +0.36 41,485 139,854 +1,410
Jul16 151022 52.71 53.30 52.50 52.86 +0.36 4,704 40,198 -566
Aug16 151022 53.18 53.49 53.04 53.34 +0.37 3,109 35,787 +81
Sep16 151022 53.57 53.80 53.57 53.80 +0.37 5,603 41,966 +10
Oct16 151022 54.25 54.25 54.25 54.25 +0.38 1,729 24,800 +242
Nov16 151022 54.70 54.70 54.70 54.70 +0.38 1,454 22,112 +236
Dec16 151022 55.01 55.63 54.79 55.15 +0.38 35,882 163,184 +1,365
Jan17 151022 55.57 55.57 55.57 55.57 +0.39 560 19,382 -98
Total Volume and Open Interest 602,792 2,088,235 +37,636
Gas Oil(ICE)
Nov15 151022 443.25 450.75 442.75 444.50 +0.75 69,550 121,979 -3,357
Dec15 151022 447.00 456.00 447.00 449.50 unch 88,295 151,150 -1,282
Jan16 151022 454.75 461.50 454.00 455.25 -0.50 45,245 64,702 -3,811
Feb16 151022 460.75 466.75 459.75 460.50 -1.00 24,318 46,952 +3,678
Mar16 151022 465.50 470.50 464.75 465.00 -1.25 16,177 37,702 +1,293
Apr16 151022 470.50 475.25 468.75 469.25 -1.25 6,034 24,493 +479
May16 151022 473.75 478.75 473.75 473.75 -1.50 5,009 21,053 -36
Jun16 151022 478.75 483.75 476.50 477.75 -1.75 12,190 42,305 +165
Jul16 151022 483.00 486.75 481.75 482.75 -2.00 2,683 14,531 -304
Aug16 151022 490.25 492.25 487.75 487.75 -2.00 2,237 9,975 +193
Total Volume and Open Interest 286,955 695,683 -1,113
Ethanol(CBOT)
Nov15 151022 1.563 1.578 1.547 1.559 +0.008 138 1,331 -9
Dec15 151022 1.545 1.553 1.528 1.535 +0.009 85 1,210 +9
Jan16 151022 1.529 1.529 1.512 1.517 +0.008 55 897 +29
Feb16 151022 1.525 1.529 1.512 1.517 +0.008 10 330 +2
Mar16 151022 1.524 1.524 1.524 1.524 +0.008 0 539 +0
Apr16 151022 1.541 1.541 1.541 1.541 -0.005 0 438 +0
May16 151022 1.544 1.544 1.542 1.544 -0.011 1 90 +1
Jun16 151022 1.537 1.537 1.537 1.537 -0.012 12 193 +8
Total Volume and Open Interest 301 5,148 +40
WTI Crude Oil(ICE)
Dec15 151022 45.31 46.10 44.91 45.38 +0.18 48,810 118,035 +6,323
Jan16 151022 46.24 46.81 45.78 46.12 +0.20 30,806 40,688 +758
Feb16 151022 46.83 47.40 46.64 46.86 +0.21 16,347 15,423 +4,277
Mar16 151022 47.46 48.05 47.23 47.58 +0.23 6,039 32,821 +565
Apr16 151022 48.61 48.61 48.20 48.20 +0.26 3,918 5,873 +731
May16 151022 48.51 48.76 48.51 48.73 +0.28 1,398 5,229 +118
Jun16 151022 49.53 49.53 48.96 49.17 +0.27 3,656 33,175 -404
Jul16 151022 49.53 49.53 49.53 49.53 +0.27 209 2,748 +32
Aug16 151022 49.85 49.85 49.85 49.85 +0.28 151 3,985 -15
Sep16 151022 50.16 50.16 50.16 50.16 +0.29 138 7,160 +10
Oct16 151022 50.48 50.48 50.48 50.48 +0.30 39 1,830 -1
Nov16 151022 50.85 50.85 50.85 50.85 +0.32 718 5,549 +683
Dec16 151022 51.03 51.54 51.02 51.23 +0.34 4,314 49,504 +700
Jan17 151022 51.50 51.50 51.50 51.50 +0.35 39 3,970 -6
Feb17 151022 51.76 51.76 51.76 51.76 +0.36 1 1,086 -1
Mar17 151022 52.04 52.04 52.04 52.04 +0.37 4 2,468 +4
Total Volume and Open Interest 117,543 374,365 +14,069
US Dollar Index(ICE)
Dec15 151022 95.050 96.500 94.985 96.455 +1.388 16,706 78,940 +2,620
Mar16 151022 95.230 96.660 95.205 96.660 +1.383 94 2,298 +24
Jun16 151022 95.985 96.808 95.985 96.808 +1.375 10 185 +1
Total Volume and Open Interest 16,810 81,495 +2,645
Australian Dollar(CME)
Dec15 151022 71.93 72.20 71.63 71.91 -0.11 55,262 140,050 +169
Mar16 151022 71.51 71.86 71.33 71.59 -0.11 91 302 -56
Jun16 151022 71.32 71.44 71.32 71.32 -0.11 0 8 +0
Total Volume and Open Interest 55,353 140,367 +113
British Pound(CME)
Dec15 151022 154.10 155.14 153.65 153.83 -0.34 48,656 157,416 -455
Mar16 151022 154.20 154.96 153.60 153.78 -0.34 33 372 +9
Jun16 151022 153.73 154.67 153.73 153.73 -0.34 0 239 +0
Total Volume and Open Interest 48,689 158,043 -446
Canadian Dollar(CME)
Dec15 151022 76.11 76.40 75.96 76.31 +0.11 58,237 118,266 +681
Mar16 151022 76.12 76.37 75.95 76.28 +0.11 250 2,230 -101
Jun16 151022 76.25 76.25 76.00 76.25 +0.11 142 421 +35
Sep16 151022 76.24 76.24 76.11 76.24 +0.11 31 168 +31
Total Volume and Open Interest 58,660 121,148 +646
Japanese Yen(CME)
Dec15 151022 83.44 83.65 82.84 82.87 -0.54 106,374 183,415 +2,572
Mar16 151022 83.75 83.81 83.01 83.03 -0.55 190 714 -9
Jun16 151022 83.64 83.95 83.23 83.23 -0.56 0 68 +0
Total Volume and Open Interest 106,564 184,281 +2,563
Swiss Franc(CME)
Dec15 151022 104.44 104.55 102.82 102.84 -1.62 12,417 35,508 +111
Mar16 151022 104.78 104.92 103.23 103.23 -1.61 2 107 +1
Jun16 151022 103.66 103.66 103.66 103.66 -1.60 2 10 +2
Total Volume and Open Interest 12,421 35,628 +114
EuroFX(CME)
Dec15 151022 113.47 113.60 111.09 111.17 -2.29 137,131 353,029 +1,617
Mar16 151022 113.71 113.78 111.28 111.38 -2.28 385 2,783 +115
Jun16 151022 113.95 114.00 111.60 111.62 -2.28 2 793 +0
Total Volume and Open Interest 137,543 357,133 +1,757
Mexican Peso(CME)
Nov15 151022 606.13 606.13 606.13 606.13 +6.00      
Dec15 151022 597.88 605.38 597.88 604.88 +5.88 30,651 115,058 +503
Total Volume and Open Interest 30,651 119,955 +503
Brazilian Real(CME)
Nov15 151022 252.40 255.05 251.75 253.95 +1.15 166 7,830 -108
Dec15 151022 249.35 252.85 249.30 251.35 +1.20 725 15,391 -111
Jan16 151022 248.90 248.90 248.90 248.90 +1.30      
Feb16 151022 246.45 246.45 246.45 246.45 +1.10      
Total Volume and Open Interest 891 23,634 -219
30-Year T-Bonds(CBOT)
Dec15 151022 158~170 159~020 157~250 158~140 +0~010 208,916 502,298 -3,742
Mar16 151022 156~310 157~200 156~120 156~310 unch 49 897 +16
Jun16 151022 156~310 156~310 156~310 156~310 unch      
Total Volume and Open Interest 208,965 503,195 -3,726
10-Year T-Notes(CBOT)
Dec15 151022 128~295 129~030 128~215 128~300 +0~020 1,041,644 2,768,863 -42,802
Mar16 151022 128~115 128~240 128~110 128~195 +0~030 2,606 6,509 +398
Jun16 151022 127~205 127~205 127~205 127~205 +0~030      
Total Volume and Open Interest 1,044,250 2,775,372 -42,404
5-Year T-Notes(CBOT)
Dec15 151022 120~194 120~232 120~154 120~210 +0~020 550,087 2,397,279 +2,557
Mar16 151022 120~106 120~106 120~032 120~086 +0~022 7,576 7,125 +5,013
Jun16 151022 120~086 120~086 120~086 120~086 +0~022      
Total Volume and Open Interest 557,663 2,404,404 +7,570
2 Year T-Notes(CBOT)
Dec15 151022 109~180 109~204 109~172 109~200 +0~016 211,006 1,097,821 -6,296
Mar16 151022 109~152 109~154 109~122 109~152 +0~022 6 967 +6
Jun16 151022 109~152 109~152 109~152 109~152 +0~022      
Total Volume and Open Interest 211,012 1,098,788 -6,290
Eurodollars(CME)
Dec15 151022 99.625 99.635 99.620 99.625 unch 150,383 1,273,179 +4,461
Mar16 151022 99.530 99.550 99.525 99.540 +0.010 137,952 1,312,132 +35,041
Jun16 151022 99.415 99.440 99.410 99.430 +0.010 108,833 1,112,833 -7,410
Sep16 151022 99.275 99.310 99.265 99.295 +0.015 106,083 977,044 +5,811
Dec16 151022 99.125 99.165 99.110 99.150 +0.025 163,170 1,232,910 -13,611
Mar17 151022 98.995 99.040 98.980 99.020 +0.025 89,597 756,863 -1,224
Jun17 151022 98.855 98.905 98.840 98.885 +0.025 79,311 675,927 -4,239
Sep17 151022 98.730 98.775 98.710 98.755 +0.025 80,118 587,757 -5,409
Dec17 151022 98.605 98.640 98.580 98.625 +0.025 80,197 615,637 -2,564
Mar18 151022 98.490 98.525 98.465 98.510 +0.020 51,121 379,548 -283
Jun18 151022 98.375 98.410 98.355 98.395 +0.020 55,938 406,372 -8,870
Sep18 151022 98.270 98.305 98.245 98.285 +0.015 51,746 320,534 +4,439
Dec18 151022 98.170 98.195 98.140 98.175 +0.010 32,614 308,797 -1,685
Mar19 151022 98.085 98.105 98.055 98.085 +0.010 20,815 181,635 -606
Jun19 151022 97.995 98.015 97.960 97.995 +0.010 18,920 158,436 -1,510
Sep19 151022 97.905 97.925 97.875 97.905 +0.010 17,187 148,793 +838
Dec19 151022 97.815 97.830 97.785 97.810 +0.005 11,985 117,200 +2,057
Mar20 151022 97.725 97.750 97.700 97.725 +0.005 10,062 86,342 -97
Total Volume and Open Interest 1,310,336 10,982,568 +9,133
Ultra T-Bond(CBOT)
Dec15 151022 161~19 162~13 160~23 161~21 +0~07 78,786 634,755 -2,574
Mar16 151022 161~13 162~22 161~02 161~30 +0~07 96 489 +90
Jun16 151022 161~30 161~30 161~30 161~30 +0~07      
Total Volume and Open Interest 78,882 635,244 -2,484
30 Day Federal Funds(CBOT)
Oct15 151022 99.872 99.875 99.872 99.872 +0.002 10,898 171,957 -540
Nov15 151022 99.860 99.860 99.860 99.860 unch 2,754 236,118 -77
Dec15 151022 99.825 99.830 99.825 99.830 unch 8,607 90,520 -524
Jan16 151022 99.790 99.795 99.785 99.795 +0.005 20,904 174,476 +10,066
Feb16 151022 99.760 99.770 99.760 99.765 +0.005 6,081 75,323 -1,613
Mar16 151022 99.730 99.740 99.730 99.735 unch 2,299 17,226 +64
Total Volume and Open Interest 59,426 912,623 +7,504
3-Mth Euro-Yen(CME)
Dec15 151022 99.825 99.825 99.825 99.825 unch      
Mar16 151022 99.685 99.685 99.685 99.685 unch      
Jun16 151022 99.545 99.545 99.545 99.545 unch      
Sep16 151022 99.405 99.405 99.405 99.405 unch      
Dec16 151022 99.840 99.840 99.840 99.840 unch      
Mar17 151022 99.700 99.700 99.700 99.700 unch      
Jun17 151022 99.560 99.560 99.560 99.560 unch      
Sep17 151022 99.420 99.420 99.420 99.420 unch      
Dec17 151022 99.280 99.280 99.280 99.280 unch      
Mar18 151022 99.140 99.140 99.140 99.140 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec15 151022 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar16 151022 99.68 99.68 99.68 99.68 unch      
Jun16 151022 99.54 99.54 99.54 99.54 unch      
Sep16 151022 99.40 99.40 99.40 99.40 unch      
Dec16 151022 99.84 99.84 99.84 99.84 unch 0 4 +0
Mar17 151022 99.70 99.70 99.70 99.70 unch      
Jun17 151022 99.56 99.56 99.56 99.56 unch      
Sep17 151022 99.42 99.42 99.42 99.42 unch      
Total Volume and Open Interest 0 8 +0
Japanese Gov't Bonds(SGX)
Dec15 151022 148.42 148.46 148.40 148.45 +0.03 833 21,360 +41
Mar16 151022 147.89 147.89 147.89 147.89 +0.03      
Jun16 151022 147.33 147.33 147.33 147.33 +0.03      
Total Volume and Open Interest 833 21,360 +41
Euro-Bund(EUREX)
Dec15 151022 156.64 157.72 156.42 157.47 +0.88 702,411 1,161,239 -20,316
Mar16 151022 158.60 159.63 158.60 159.38 +0.93 5,176 25,279 +2,283
Jun16 151022 157.47 157.47 157.47 157.47 +0.88      
Total Volume and Open Interest 707,587 1,186,518 -18,033
Euro-Bobl(EUREX)
Dec15 151022 129.18 129.60 129.13 129.52 +0.36 493,217 1,011,742 +13,282
Mar16 151022 130.60 131.10 130.60 131.03 +0.40 815 4,060 +800
Jun16 151022 129.52 129.52 129.52 129.52 +0.36      
Total Volume and Open Interest 494,032 1,015,802 +14,082
3-Mth Euribor(EUREX)
Dec15 151022 100.070 100.105 100.070 100.105 +0.035 43 29,354 +1
Mar16 151022 100.080 100.130 100.080 100.130 +0.050 47 5,093 +0
Jun16 151022 100.080 100.140 100.080 100.140 +0.060 12 9,694 +6
Total Volume and Open Interest 603 69,805 +61
Long Gilt(LIFFE)
Dec15 151022 118~27 119~04 118~19 118~30 unch 264,798 459,166 +8,957
Mar16 151022 118~04 118~04 118~04 118~04 unch 0 1 +0
Total Volume and Open Interest 264,798 459,167 +8,957
3-Mth Short Sterling(LIFFE)
Dec15 151022 99.40 99.41 99.40 99.40 unch 14,205 380,880 -1,951
Mar16 151022 99.36 99.38 99.34 99.37 +0.01 27,559 365,240 +466
Jun16 151022 99.30 99.33 99.27 99.32 +0.02 30,792 442,018 -2,659
Sep16 151022 99.22 99.25 99.19 99.24 +0.02 29,693 398,031 +1,743
Dec16 151022 99.12 99.16 99.09 99.14 +0.02 26,451 384,204 +3,139
Mar17 151022 99.02 99.06 98.98 99.04 +0.02 30,016 328,913 +2,231
Total Volume and Open Interest 326,671 3,407,441 -4,162
3-Mth Euribor(LIFFE)
Dec15 151022 100.070 100.115 100.065 100.105 +0.035 34,689 394,929 +2,327
Mar16 151022 100.080 100.130 100.075 100.125 +0.050 47,593 298,487 +11,778
Jun16 151022 100.080 100.140 100.075 100.135 +0.055 26,339 380,432 +669
Total Volume and Open Interest 354,167 3,173,398 +16,908
3-Mth Aus T-Bills(SFE)
Dec15 151022 97.95 97.97 97.93 97.96 +0.01 35,244 203,757 -666
Mar16 151022 98.08 98.11 98.06 98.10 +0.02 23,743 169,519 +3,143
Jun16 151022 98.16 98.18 98.14 98.18 +0.02 12,603 182,785 +3,351
Sep16 151022 98.16 98.18 98.15 98.18 +0.02 14,923 139,340 +73
Dec16 151022 98.12 98.15 98.11 98.15 +0.03 8,538 86,992 -947
Mar17 151022 98.06 98.09 98.06 98.08 +0.03 4,818 65,624 -323
Jun17 151022 97.98 98.02 97.98 98.01 +0.04 3,394 42,875 +261
Sep17 151022 97.90 97.95 97.90 97.93 +0.03 2,105 29,036 +294
Dec17 151022 97.86 97.86 97.85 97.85 +0.04 225 3,486 +1
Mar18 151022 97.77 97.77 97.77 97.77 +0.04 0 3,055 +0
Total Volume and Open Interest 105,903 929,433 +5,207
10-Year Aus T-Bonds(SFE)
Dec15 151022 97.31 97.37 97.31 97.35 +0.03 67,809 719,113 -10,851
Mar16 151022 97.35 97.35 97.35 97.35 +0.03      
Total Volume and Open Interest 67,809 719,113 -10,851
3-Year Aus T-Bonds(SFE)
Dec15 151022 98.17 98.21 98.16 98.19 +0.02 133,027 713,584 -829
Mar16 151022 98.19 98.19 98.19 98.19 +0.02      
Total Volume and Open Interest 133,027 713,584 -829
Gold(CMX)
Oct15 151022 1166.2 1168.6 1163.5 1166.6 -1.0 19 663 -107
Dec15 151022 1166.8 1171.8 1161.4 1166.1 -1.0 124,733 320,296 +3,169
Feb16 151022 1167.7 1172.2 1163.6 1166.9 -1.0 3,354 64,146 +1,214
Apr16 151022 1167.0 1172.2 1165.2 1167.5 -1.0 566 25,885 +26
Jun16 151022 1168.8 1173.1 1167.3 1168.0 -1.0 540 18,767 +215
Aug16 151022 1168.6 1168.6 1168.6 1168.6 -1.0 569 5,505 +129
Oct16 151022 1171.5 1171.5 1169.4 1169.4 -1.0 35 3,114 +29
Dec16 151022 1169.3 1172.0 1167.1 1170.2 -1.0 1,143 14,199 +367
Feb17 151022 1171.7 1172.8 1171.0 1171.1 -1.1 3 290 +1
Apr17 151022 1174.5 1174.5 1172.0 1172.0 -1.2 0 576 +0
Jun17 151022 1173.1 1173.1 1173.1 1173.1 -1.3 0 3,672 +0
Aug17 151022 1174.6 1174.6 1174.6 1174.6 -1.3      
Total Volume and Open Interest 131,171 467,792 +5,048
Silver(CMX)
Dec15 151022 1568.0 1591.0 1564.0 1583.7 +12.7 38,767 111,478 -508
Mar16 151022 1571.0 1595.0 1569.0 1588.4 +12.7 1,994 29,553 +258
May16 151022 1584.5 1596.0 1582.5 1591.3 +12.7 555 6,777 +63
Jul16 151022 1593.5 1594.5 1593.5 1594.0 +12.7 416 5,847 +0
Sep16 151022 1596.9 1596.9 1596.9 1596.9 +12.8 118 2,127 +69
Dec16 151022 1590.0 1605.0 1590.0 1600.6 +12.8 265 7,244 +71
Mar17 151022 1604.2 1604.2 1604.2 1604.2 +12.8 0 8 +0
Total Volume and Open Interest 42,196 167,574 -43
Platinum(NYMEX)
Oct15 151022 1012.2 1012.2 1012.2 1012.2 +6.2 4 89 -1
Jan16 151022 1006.5 1013.7 1000.2 1012.9 +5.8 10,615 65,327 +134
Apr16 151022 1006.9 1013.9 1001.5 1013.7 +5.8 148 4,983 +3
Jul16 151022 1014.8 1014.8 1014.8 1014.8 +5.8 0 10 +0
Total Volume and Open Interest 10,780 70,469 +128
Palladium(NYMEX)
Dec15 151022 679.00 687.50 667.65 685.60 +8.45 2,604 24,637 +64
Mar16 151022 676.90 686.80 669.60 685.90 +8.40 42 1,187 +23
Jun16 151022 686.25 686.25 686.25 686.25 +8.40 0 10 +0
Total Volume and Open Interest 2,647 25,837 +87
Copper(CMX)
Dec15 151022 236.00 240.50 235.50 238.35 +2.30 40,910 98,967 -2,042
Mar16 151022 236.20 240.85 236.00 238.80 +2.15 7,445 34,315 +447
May16 151022 238.90 240.80 238.05 238.80 +2.05 1,499 12,365 -26
Jul16 151022 237.85 240.60 236.25 238.65 +2.00 777 5,323 +9
Sep16 151022 237.00 239.40 237.00 238.55 +2.00 363 2,184 +63
Total Volume and Open Interest 51,711 162,963 -1,560
E-mini DJIA Index(CBOT)
Dec15 151022 17056 17435 17042 17408 +352 101,476 74,877 -279
Mar16 151022 16960 17339 16960 17322 +351 54 568 +25
Jun16 151022 17240 17240 17240 17240 +351 0 8 +0
Sep16 151022 17139 17139 17139 17139 +351      
Total Volume and Open Interest 101,530 75,453 -254
S & P 500(CME)
Dec15 151022 2010.10 2055.50 2009.00 2053.10 +44.60 5,821 101,817 +386
Mar16 151022 2039.50 2045.10 2039.50 2045.10 +44.70 2 1,353 +0
Jun16 151022 2037.80 2037.80 2037.80 2037.80 +44.70 2 1,117 +0
Sep16 151022 2031.20 2031.20 2031.20 2031.20 +44.50 0 1 +0
Total Volume and Open Interest 5,825 104,294 +386
S & P 500 E-Mini(Globex)
Dec15 151022 2010.50 2056.00 2008.50 2053.00 +44.50 1,276,349 2,896,843 +6,503
Mar16 151022 2002.50 2047.50 2000.75 2045.00 +44.50 6,930 80,472 +4,170
Jun16 151022 1999.75 2040.50 1999.25 2037.75 +44.75 17 1,217 +1
Sep16 151022 2008.75 2031.25 2008.75 2031.25 +44.50 2 85 +0
Total Volume and Open Interest 1,283,298 2,978,653 +10,674
NASDAQ 100 E-Mini(Globex)
Dec15 151022 4406.80 4565.50 4402.00 4552.80 +153.50 200,211 284,532 +4,485
Mar16 151022 4408.30 4555.30 4404.00 4546.30 +154.00 70 3,531 +0
Jun16 151022 4540.00 4540.00 4540.00 4540.00 +154.00 0 226 +0
Total Volume and Open Interest 200,281 288,365 +4,485
S&P Midcap 400(CME) e-Mini
Dec15 151022 1418.70 1434.70 1418.70 1431.10 +14.70 10,793 83,320 -665
Mar16 151022 1428.80 1428.80 1428.80 1428.80 +14.70 0 2 +0
Jun16 151022 1420.70 1420.70 1420.70 1420.70 +14.70      
Total Volume and Open Interest 10,793 83,327 -665
Volatility Index(CBOE)
Oct15 151021 16.05 16.12 15.25 15.50 -0.58 56,330 52,988 -11,011
Nov15 151022 18.15 18.15 15.90 16.02 -2.21 87,477 187,874 +18,402
Dec15 151022 18.60 18.60 16.75 16.83 -1.80 31,202 45,032 +2,547
Jan16 151022 19.20 19.20 17.65 17.70 -1.53 10,664 24,145 +1,811
Total Volume and Open Interest 184,930 310,747 -28,912
Russell 2000(ICE)
Dec15 151022 1142.20 1158.90 1141.40 1155.00 +14.50 64,569 372,104 -754
Mar16 151022 1147.30 1150.60 1147.30 1149.90 +14.50 33 70 -1
Jun16 151022 1146.20 1146.20 1146.20 1146.20 +14.50      
Total Volume and Open Interest 64,602 372,175 -755
Nikkei 225(CME)
Dec15 151022 18495 18945 18435 18925 +435 7,469 49,469 +415
Mar16 151022 18715 18955 18715 18955 +435 0 16 +0
Total Volume and Open Interest 7,469 49,486 +415
Nikkei 225(SGX)
Dec15 151022 18445 18590 18370 18440 -75 43,269 216,033 +1,038
Mar16 151022 18450 18450 18415 18415 -75 7 741 +9
Jun16 151022 18295 18295 18295 18295 -70 0 203 +0
Total Volume and Open Interest 43,276 225,159 +1,047
CAC 40(EURONEXT)
Nov15 151022 4675.0 4838.5 4665.5 4800.5 +108.5 66,494 215,095 +1,163
Dec15 151022 4663.0 4830.0 4663.0 4795.5 +108.5 249 13,631 +72
Jan16 151022 4810.5 4810.5 4790.5 4790.5 +109.0 0 10 +0
Total Volume and Open Interest 66,743 228,841 +1,235
Hang Seng Index(HKFE)
Oct15 151022 22915 22990 22710 22844 -85 89,492 82,901 -652
Nov15 151022 22860 22980 22710 22839 -79 1,019 4,608 +422
Dec15 151022 22900 22977 22740 22852 -83 203 9,793 +84
Total Volume and Open Interest 91,179 99,859 -24
DAX(EUREX)
Dec15 151022 10206.0 10587.0 10188.5 10502.0 +271.0 78,102 128,060 -529
Mar16 151022 10202.0 10595.0 10202.0 10510.5 +270.5 1,639 8,252 +1,248
Jun16 151022 10300.0 10602.0 10289.0 10537.5 +268.5 213 1,511 -13
Total Volume and Open Interest 79,954 137,823 +706
FT-SE 100(EURONEXT)
Dec15 151022 6288.00 6387.00 6282.00 6357.50 +42.50 59,921 546,541 -2,470
Mar16 151022 6258.50 6333.00 6258.50 6309.50 +42.50 40 763 +6
Jun16 151022 6261.50 6261.50 6261.50 6261.50 +42.50 0 1,755 +0
Total Volume and Open Interest 59,961 549,059 -2,464
SPI 200(SFE)
Dec15 151022 5237.0 5248.0 5191.0 5232.0 -7.0 24,122 223,814 +1,767
Mar16 151022 5176.0 5176.0 5176.0 5176.0 -7.0 0 3,396 +0
Jun16 151022 5166.0 5166.0 5166.0 5166.0 -7.0 0 1,110 +0
Total Volume and Open Interest 24,129 229,407 +1,767
FTSE MIB(ISE)
Dec15 151022 22090.00 22605.00 22060.00 22575.00 +402.00 28,187 64,904 -495
Mar16 151022 22220.00 22597.00 22175.00 22597.00 +402.00 5 503 +1
Jun16 151022 22178.00 22178.00 22178.00 22178.00 +402.00      
Total Volume and Open Interest 28,192 65,407 -494
KOSPI 200(KFE)
Dec15 151022 249.40 250.05 247.85 248.35 -1.35 94,619 121,569 +666
Mar16 151022 247.30 247.75 245.75 246.20 -1.50 296 2,837 -89
Jun16 151022 247.20 247.20 247.20 247.20 -1.35 0 509 +0
Total Volume and Open Interest 94,917 126,229 +576
GSCI(CME)
Nov15 151022 359.75 359.75 359.75 359.75 +0.45 80 13,484 -34
Dec15 151022 364.90 364.90 364.90 364.90 +0.40 25 25 +25
Jan16 151022 367.80 367.80 367.80 367.80 +0.40      
Total Volume and Open Interest 105 13,509 -9
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!!!