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 26, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov15 151026 895.00 899.50 884.00 885.00 -10.50 161,695 181,644 -12,694
Jan16 151026 895.25 900.00 882.50 884.50 -11.50 106,624 228,456 +3,711
Mar16 151026 897.75 902.50 885.00 886.75 -11.50 38,769 120,947 +1,192
May16 151026 902.00 906.25 889.00 891.25 -11.00 16,839 67,223 +1,699
Jul16 151026 906.50 910.75 894.50 896.25 -10.75 13,031 64,261 -329
Aug16 151026 909.00 909.25 893.00 895.00 -10.75 764 6,057 +78
Sep16 151026 892.75 893.00 886.25 888.00 -10.25 290 1,392 +102
Nov16 151026 896.25 900.25 885.00 886.50 -10.50 4,705 60,583 +490
Jan17 151026 894.50 894.50 889.25 891.75 -10.25 242 410 +27
Mar17 151026 901.50 901.50 895.75 895.75 -10.25 66 268 +16
May17 151026 903.00 903.00 899.50 899.50 -10.00 58 220 +13
Jul17 151026 911.00 911.00 905.00 905.00 -10.00 19 408 +3
Aug17 151026 902.75 902.75 902.75 902.75 -10.00 0 35 +0
Sep17 151026 896.25 896.25 896.25 896.25 -10.00 0 22 +0
Total Volume and Open Interest 343,139 732,598 -5,677
Soybean Meal(CBOT)
Dec15 151026 305.00 306.20 300.50 302.20 -2.90 42,939 157,793 -2,582
Jan16 151026 304.00 305.40 300.10 301.90 -2.30 13,281 74,019 +592
Mar16 151026 302.40 303.60 298.70 300.60 -1.90 11,906 56,390 +1,118
May16 151026 300.60 302.10 297.50 299.70 -1.40 7,409 46,007 +467
Jul16 151026 300.90 302.20 297.80 300.00 -1.00 6,394 38,548 +1,003
Aug16 151026 301.50 301.80 297.80 299.80 -1.10 1,107 9,969 -3
Sep16 151026 300.50 300.60 297.20 299.40 -0.90 771 9,847 +83
Oct16 151026 297.50 297.90 295.20 297.40 -0.80 578 7,609 +117
Dec16 151026 298.40 298.90 295.30 297.60 -0.70 1,497 18,706 +452
Jan17 151026 297.30 298.30 296.50 298.30 -0.60 52 1,015 +29
Total Volume and Open Interest 85,968 421,741 +1,287
Soybean Oil(CBOT)
Dec15 151026 28.57 28.74 27.74 27.78 -0.79 56,048 165,212 -4,807
Jan16 151026 28.85 29.03 28.03 28.08 -0.78 18,129 77,293 +2,497
Mar16 151026 29.08 29.22 28.25 28.30 -0.76 10,103 60,320 -1,610
May16 151026 29.27 29.42 28.45 28.51 -0.74 3,838 48,973 +82
Jul16 151026 29.45 29.58 28.63 28.68 -0.74 5,794 32,927 +869
Aug16 151026 29.61 29.62 28.67 28.72 -0.76 774 7,214 +51
Sep16 151026 29.22 29.33 28.68 28.74 -0.75 748 5,807 +130
Oct16 151026 28.99 29.05 28.67 28.71 -0.73 693 5,262 +209
Dec16 151026 29.55 29.59 28.72 28.75 -0.70 2,035 20,962 +1,311
Jan17 151026 28.96 28.96 28.96 28.96 -0.70 132 831 +29
Total Volume and Open Interest 98,295 426,530 -1,239
Canola(WCE)
Nov15 151026 475.5 475.7 466.0 466.0 -9.5 8,363 43,271 -2,938
Jan16 151026 483.3 483.5 474.5 474.7 -8.6 13,177 101,370 +3,260
Mar16 151026 488.1 488.1 480.0 480.1 -8.0 3,464 21,332 +1,659
May16 151026 486.9 486.9 481.3 481.6 -7.3 354 6,106 -29
Jul16 151026 485.1 485.1 479.8 480.2 -6.8 294 13,100 +38
Total Volume and Open Interest 25,807 190,298 +2,110
Corn(CBOT)
Dec15 151026 380.00 385.75 378.00 384.50 +4.75 132,712 661,449 -10,821
Mar16 151026 388.75 394.50 386.75 393.50 +4.75 43,273 283,020 +7,130
May16 151026 394.50 400.00 392.50 399.50 +4.75 14,002 107,889 +681
Jul16 151026 399.00 404.25 396.75 403.75 +4.75 11,950 106,101 +2,374
Sep16 151026 396.00 401.50 395.00 401.25 +5.25 1,991 53,296 +572
Dec16 151026 403.00 408.50 401.25 408.00 +5.00 5,188 91,378 +1,620
Mar17 151026 415.25 417.50 411.75 417.50 +5.00 63 3,422 +29
May17 151026 423.25 423.25 418.00 423.25 +4.75 26 1,331 +2
Jul17 151026 427.25 427.25 427.25 427.25 +4.75 16 1,693 +11
Sep17 151026 418.75 418.75 414.25 418.75 +4.25 19 677 +12
Total Volume and Open Interest 209,255 1,312,914 +1,614
Wheat(CBOT)
Dec15 151026 493.25 512.00 493.25 509.00 +18.50 50,127 207,631 -449
Mar16 151026 499.50 517.00 499.50 514.75 +17.50 17,678 102,484 +1,849
May16 151026 506.25 521.00 505.00 519.25 +17.75 4,662 21,723 +302
Jul16 151026 507.75 522.75 507.25 521.25 +18.25 3,634 37,093 +236
Sep16 151026 518.75 531.00 516.25 529.75 +18.50 241 4,568 +97
Dec16 151026 532.75 544.00 529.25 543.25 +17.75 452 8,165 +122
Total Volume and Open Interest 76,798 382,932 +2,158
Wheat(KCBT)
Dec15 151026 476.25 494.00 476.25 492.25 +16.75 10,941 113,175 -141
Mar16 151026 493.00 508.75 492.75 507.50 +16.75 4,254 37,921 +859
May16 151026 507.75 518.75 505.25 517.50 +16.50 2,316 12,438 +174
Jul16 151026 517.00 528.25 515.25 527.50 +16.75 1,705 19,786 -283
Sep16 151026 530.50 541.25 529.50 540.75 +16.25 149 4,329 -50
Dec16 151026 546.75 556.75 545.75 556.75 +16.00 125 6,203 -5
Total Volume and Open Interest 19,508 194,113 +554
Wheat(MGE)
Dec15 151026 509.00 523.25 509.00 520.50 +12.50 5,304 29,102 -739
Mar16 151026 522.75 537.00 522.75 534.00 +11.75 1,809 16,622 -4
May16 151026 536.25 548.00 536.00 545.00 +11.75 635 7,894 -22
Jul16 151026 549.25 557.00 547.75 555.50 +11.75 453 4,786 +99
Sep16 151026 565.25 569.50 565.25 566.75 +11.50 219 4,055 +92
Total Volume and Open Interest 8,486 63,982 -526
Oats(CBOT)
Dec15 151026 226.00 230.00 225.75 228.75 +1.00 177 7,647 -46
Mar16 151026 230.75 232.00 229.00 231.75 +1.25 50 2,511 +20
May16 151026 232.00 233.00 231.50 233.00 +1.25 16 273 +10
Jul16 151026 237.00 237.50 237.00 237.50 +1.25 7 7 +5
Total Volume and Open Interest 250 10,443 -11
Rough Rice(CBOT)
Nov15 151026 11.85 11.93 11.65 11.65 -0.20 1,490 4,164 -801
Jan16 151026 12.14 12.21 11.93 11.94 -0.20 1,477 6,934 +684
Mar16 151026 12.22 12.22 12.22 12.22 -0.19 9 1,425 +3
May16 151026 12.70 12.70 12.49 12.49 -0.19 0 123 +0
Total Volume and Open Interest 2,976 12,807 -114
Live Cattle(CME)
Oct15 151026 139.785 140.000 138.800 139.550 -1.485 917 2,260 -496
Dec15 151026 142.050 142.250 141.050 142.000 -1.400 23,454 120,455 -70
Feb16 151026 143.750 144.000 142.830 143.900 -1.180 10,325 49,309 +1,885
Apr16 151026 142.350 142.850 141.685 142.735 -1.065 6,923 43,594 -115
Jun16 151026 133.185 133.600 132.435 133.450 -0.835 4,203 25,089 +392
Aug16 151026 130.500 131.100 130.000 131.035 -0.765 822 4,672 +160
Total Volume and Open Interest 47,236 253,697 +2,003
Feeder Cattle(CME)
Oct15 151026 194.000 194.185 193.080 193.685 -1.365 755 2,710 -248
Nov15 151026 191.700 192.435 190.235 191.235 -2.015 3,942 9,779 -475
Jan16 151026 184.100 184.100 181.750 183.130 -2.370 3,367 10,709 +105
Mar16 151026 180.350 180.685 178.700 179.735 -2.165 1,356 5,239 +93
Apr16 151026 180.630 181.000 179.285 180.435 -1.965 286 1,184 +45
May16 151026 179.500 180.700 179.250 180.185 -2.100 283 2,354 +86
Aug16 151026 180.300 181.250 179.685 180.550 -2.100 131 1,174 +13
Total Volume and Open Interest 10,132 33,211 -384
Lean Hogs(CME)
Dec15 151026 63.630 64.500 62.630 62.850 -0.750 12,459 88,685 -933
Feb16 151026 66.150 66.975 65.650 65.800 -0.350 3,946 47,794 +372
Apr16 151026 69.980 70.600 69.450 69.635 -0.345 1,584 33,440 +68
May16 151026 74.680 74.980 74.430 74.580 -0.400 1 670 +0
Jun16 151026 77.700 78.350 77.250 77.480 -0.220 561 15,070 -66
Jul16 151026 77.135 77.830 76.930 77.100 -0.200 30 4,235 -1
Aug16 151026 76.600 77.035 76.100 76.300 -0.250 75 2,486 +7
Oct16 151026 66.180 67.080 66.180 66.650 +0.070 48 1,850 +32
Total Volume and Open Interest 18,724 197,586 -521
Class III Milk(CME)
Oct15 151026 15.46 15.49 15.46 15.46 -0.03 94 4,467 +23
Nov15 151026 15.38 15.55 15.32 15.51 +0.05 195 4,783 -7
Dec15 151026 15.47 15.59 15.35 15.58 +0.07 114 3,939 +20
Jan16 151026 15.40 15.52 15.40 15.52 +0.04 70 1,929 -14
Feb16 151026 15.60 15.66 15.56 15.66 unch 77 1,701 +4
Mar16 151026 15.80 15.90 15.80 15.82 unch 48 1,684 -5
Apr16 151026 15.93 16.04 15.93 16.04 +0.11 35 1,272 +20
May16 151026 16.10 16.20 16.08 16.15 +0.07 13 1,258 +11
Jun16 151026 16.40 16.54 16.40 16.54 +0.06 12 1,123 +6
Jul16 151026 16.71 16.77 16.71 16.76 +0.05 2 854 +0
Aug16 151026 16.92 16.92 16.86 16.89 +0.04 5 812 +1
Sep16 151026 16.88 16.92 16.88 16.91 +0.03 4 801 +1
Oct16 151026 16.85 16.85 16.79 16.80 unch 4 748 +4
Total Volume and Open Interest 673 26,790 +64
Cocoa(ICE)
Dec15 151026 3145 3182 3121 3174 +49 17,014 66,491 -2,488
Mar16 151026 3148 3188 3131 3181 +48 11,242 63,755 -466
May16 151026 3144 3184 3128 3177 +48 3,107 26,141 +397
Jul16 151026 3137 3174 3134 3168 +47 1,190 16,483 +68
Sep16 151026 3125 3157 3117 3157 +48 309 11,734 +28
Dec16 151026 3095 3134 3095 3134 +48 143 7,266 +40
Mar17 151026 3072 3111 3072 3111 +48 409 17,644 +327
Total Volume and Open Interest 33,414 216,233 -2,094
Coffee "C"(ICE)
Dec15 151026 118.00 118.95 116.30 117.30 -1.15 12,945 84,691 +707
Mar16 151026 121.75 122.30 119.70 120.70 -1.10 5,575 45,625 +644
May16 151026 123.95 124.00 122.00 122.85 -1.15 2,958 24,043 +404
Jul16 151026 125.35 125.70 124.00 124.80 -1.15 606 9,859 +32
Sep16 151026 127.75 127.75 125.95 126.70 -1.15 569 7,884 +30
Dec16 151026 130.25 130.75 128.70 129.50 -1.10 736 9,706 +277
Total Volume and Open Interest 23,498 186,193 +2,055
Orange Juice(ICE)
Nov15 151026 135.25 136.90 132.25 135.00 -0.85 339 2,764 -121
Jan16 151026 135.00 135.00 128.45 131.80 -2.05 826 7,746 +53
Mar16 151026 134.15 134.15 128.90 131.60 -2.05 180 2,368 +102
May16 151026 132.10 132.10 129.60 132.00 -2.05 70 665 +43
Jul16 151026 133.40 133.40 133.40 133.40 -2.05 7 237 +5
Sep16 151026 133.25 133.25 133.25 133.25 -2.05 0 45 +0
Total Volume and Open Interest 1,422 13,826 +82
Sugar #11(ICE)
Mar16 151026 14.22 14.66 14.18 14.64 +0.36 86,072 450,160 +12,282
May16 151026 13.90 14.27 13.90 14.25 +0.24 34,555 127,188 +4,739
Jul16 151026 13.75 14.01 13.64 13.98 +0.19 30,539 97,261 +5,473
Oct16 151026 13.79 14.04 13.67 14.01 +0.19 13,296 67,062 +2,555
Mar17 151026 14.19 14.45 14.10 14.43 +0.17 4,379 29,661 -344
May17 151026 14.02 14.28 13.92 14.25 +0.17 1,320 6,328 -48
Jul17 151026 13.83 14.11 13.74 14.07 +0.17 1,228 7,392 +312
Oct17 151026 13.89 14.15 13.82 14.09 +0.12 1,506 6,942 +978
Total Volume and Open Interest 173,190 797,337 +26,194
London Cocoa(LCE)
Dec15 151026 2148 2181 2146 2175 +28 5,365 75,496 -543
Mar16 151026 2132 2162 2128 2157 +25 5,589 73,937 +267
May16 151026 2128 2149 2119 2147 +25 1,309 24,779 -139
Jul16 151026 2121 2139 2118 2139 +24 624 36,685 -155
Sep16 151026 2115 2129 2109 2129 +23 346 33,035 +126
Dec16 151026 2075 2095 2075 2095 +24 196 12,217 +2
Mar17 151026 2058 2069 2058 2069 +25 447 23,999 +33
Total Volume and Open Interest 13,876 280,566 -409
London Sugar(LCE)
Dec15 151026 384.00 393.10 382.10 392.20 +8.30 8,057 27,984 -1,353
Mar16 151026 388.30 396.40 386.50 395.60 +7.30 6,302 31,850 +625
May16 151026 389.50 397.60 388.50 396.90 +6.20 1,045 11,717 -206
Aug16 151026 389.00 396.90 388.40 396.20 +5.80 658 6,104 +83
Oct16 151026 389.20 394.50 388.30 394.00 +5.50 36 2,864 +5
Total Volume and Open Interest 16,122 82,008 -826
Cotton(ICE)
Dec15 151026 62.68 62.75 61.91 62.13 -0.63 22,537 112,600 -2,774
Mar16 151026 62.60 62.60 61.75 61.93 -0.67 7,621 62,248 +2,053
May16 151026 62.97 63.01 62.27 62.49 -0.62 1,114 6,976 +202
Jul16 151026 63.32 63.32 62.65 62.83 -0.60 523 7,046 +91
Oct16 151026 62.69 62.69 62.69 62.69 -0.59 0 3 +0
Dec16 151026 63.14 63.14 62.50 62.67 -0.60 272 6,529 -59
Total Volume and Open Interest 32,127 195,802 -463
Lumber(CME)
Nov15 151026 259.3 260.7 253.6 257.0 -4.0 629 1,527 -181
Jan16 151026 262.5 262.8 254.4 257.1 -5.4 518 2,575 +88
Mar16 151026 265.0 265.0 258.5 260.9 -4.1 66 558 -3
May16 151026 267.4 267.4 267.4 267.4 -4.1 0 17 +0
Total Volume and Open Interest 1,213 4,678 -96
Crude Oil(NYM)
Dec15 151026 44.74 44.94 43.64 43.98 -0.62 322,742 522,907 +149
Jan16 151026 45.62 45.82 44.55 44.90 -0.57 93,438 231,680 +6,905
Feb16 151026 46.42 46.59 45.37 45.70 -0.55 39,626 87,779 +3,499
Mar16 151026 47.02 47.32 46.14 46.42 -0.56 38,024 139,668 +5,296
Apr16 151026 47.80 47.97 46.77 47.08 -0.53 17,923 42,978 +226
May16 151026 48.33 48.50 47.33 47.63 -0.50 11,044 33,769 +354
Jun16 151026 48.57 48.92 47.81 48.10 -0.46 18,882 108,821 -1,487
Jul16 151026 49.13 49.25 48.20 48.49 -0.42 2,541 27,044 -318
Aug16 151026 49.45 49.52 48.85 48.85 -0.38 2,198 24,135 -144
Sep16 151026 49.78 49.85 49.01 49.21 -0.34 4,945 53,334 +839
Oct16 151026 49.58 49.58 49.58 49.58 -0.31 3,545 23,360 +825
Nov16 151026 50.12 50.51 49.95 49.99 -0.28 3,031 21,376 -1,949
Dec16 151026 50.65 51.05 50.10 50.42 -0.24 17,862 147,128 +1,699
Jan17 151026 50.73 51.01 50.60 50.73 -0.21 380 17,749 +131
Feb17 151026 51.02 51.02 51.02 51.02 -0.19 176 9,227 +2
Mar17 151026 51.31 51.55 51.16 51.31 -0.18 268 9,974 -6
Total Volume and Open Interest 583,869 1,652,394 +15,686
e-miNY Crude Oil(NYM)
Dec15 151026 44.875 44.950 43.650 43.975 -0.625 5,562 2,912 -56
Jan16 151026 45.600 45.800 44.575 44.900 -0.575 155 242 +5
Feb16 151026 46.025 46.450 45.375 45.700 -0.550 23 84 +3
Mar16 151026 46.400 46.450 46.200 46.425 -0.550 26 96 +22
Apr16 151026 47.000 47.075 47.000 47.075 -0.525 62 17 -10
May16 151026 47.625 47.625 47.625 47.625 -0.500 44 34 +28
Jun16 151026 48.000 48.100 47.900 48.100 -0.450 0 25 +0
Jul16 151026 48.500 48.500 48.500 48.500 -0.400 0 4 +0
Aug16 151026 48.850 48.850 48.850 48.850 -0.375 0 2 +0
Sep16 151026 49.200 49.200 49.200 49.200 -0.350 0 2 +0
Total Volume and Open Interest 5,872 3,555 -8
NY Harbor ULSD(NYM)
Nov15 151026 145.62 145.98 142.35 142.59 -2.85 28,434 34,920 -3,716
Dec15 151026 147.78 148.35 144.63 144.90 -2.91 51,714 97,476 +3,531
Jan16 151026 150.28 151.10 147.62 147.85 -2.76 23,563 63,097 -409
Feb16 151026 152.29 153.02 149.95 150.17 -2.51 13,340 41,212 -521
Mar16 151026 153.31 153.82 150.84 151.20 -2.23 9,814 37,827 +236
Apr16 151026 153.19 153.50 150.83 151.33 -2.01 4,747 23,683 -642
May16 151026 154.42 154.66 152.28 152.38 -1.80 1,687 12,543 -162
Jun16 151026 155.27 155.92 153.24 153.72 -1.63 4,545 26,628 +304
Jul16 151026 157.00 157.36 155.24 155.36 -1.53 309 7,655 +3
Aug16 151026 157.20 158.35 156.60 157.01 -1.48 207 5,102 +28
Sep16 151026 159.49 159.90 158.80 158.80 -1.47 354 6,195 +138
Oct16 151026 161.12 161.96 160.80 160.83 -1.42 116 3,936 +13
Nov16 151026 163.03 164.07 162.76 162.76 -1.34 123 3,318 +33
Dec16 151026 166.04 166.35 164.12 164.56 -1.27 1,677 21,691 +549
Total Volume and Open Interest 140,752 392,798 -569
RBOB Gasoline(NYM)
Nov15 151026 130.67 131.72 128.40 128.79 -1.57 30,679 26,198 -4,923
Dec15 151026 130.05 130.98 127.84 128.28 -1.36 56,251 103,744 +1,469
Jan16 151026 130.48 131.68 128.88 129.34 -1.11 30,525 55,584 -511
Feb16 151026 132.79 132.95 130.77 131.09 -1.01 16,289 27,670 +2,134
Mar16 151026 135.59 136.10 133.92 134.19 -1.00 9,148 27,433 +249
Apr16 151026 157.15 157.82 155.62 156.08 -0.84 4,317 15,889 +402
May16 151026 159.00 159.15 157.31 157.53 -0.87 2,904 14,976 +374
Jun16 151026 159.10 159.21 157.11 157.54 -0.91 2,805 20,054 -270
Jul16 151026 157.47 158.55 156.61 156.98 -0.88 877 10,730 -222
Aug16 151026 156.20 156.61 155.39 155.75 -0.84 730 5,815 +79
Total Volume and Open Interest 156,219 339,586 -995
e-miNY RBOB Gasoline(NYM)
Nov15 151026 128.79 128.79 128.79 128.79 -1.57 0 1 +0
Dec15 151026 128.28 128.28 128.28 128.28 -1.36      
Jan16 151026 129.34 129.34 129.34 129.34 -1.11      
Feb16 151026 131.09 131.09 131.09 131.09 -1.01      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Nov15 151026 2.221 2.238 2.050 2.062 -0.224 138,906 44,779 -26,319
Dec15 151026 2.450 2.450 2.342 2.353 -0.140 96,522 276,585 +8,830
Jan16 151026 2.576 2.590 2.500 2.515 -0.117 51,672 222,520 +3,775
Feb16 151026 2.606 2.606 2.520 2.534 -0.112 19,908 46,142 +510
Mar16 151026 2.606 2.606 2.503 2.517 -0.109 27,936 107,392 +689
Apr16 151026 2.470 2.518 2.445 2.456 -0.095 20,845 77,850 -636
May16 151026 2.530 2.542 2.475 2.483 -0.091 3,482 27,978 +485
Jun16 151026 2.570 2.585 2.517 2.526 -0.088 2,170 26,669 -161
Jul16 151026 2.620 2.631 2.563 2.575 -0.085 876 22,915 -16
Aug16 151026 2.642 2.642 2.579 2.591 -0.084 583 18,384 +15
Sep16 151026 2.651 2.651 2.582 2.592 -0.083 768 14,907 +39
Oct16 151026 2.676 2.683 2.608 2.620 -0.082 3,545 24,537 +1,106
Nov16 151026 2.781 2.781 2.706 2.715 -0.078 952 10,301 +365
Dec16 151026 2.928 2.940 2.864 2.874 -0.074 1,824 11,143 +29
Jan17 151026 3.033 3.033 2.970 2.975 -0.077 498 13,813 +103
Feb17 151026 3.030 3.030 2.970 2.972 -0.077 158 3,555 +72
Total Volume and Open Interest 371,728 995,077 -10,841
Brent Crude Oil(ICE)
Dec15 151026 48.00 48.33 47.30 47.54 -0.45 201,591 443,697 -275
Jan16 151026 48.70 49.00 48.01 48.25 -0.42 88,713 333,265 -197
Feb16 151026 49.43 49.71 48.77 49.01 -0.40 37,690 158,004 +3,311
Mar16 151026 49.95 50.34 49.42 49.66 -0.39 27,088 220,522 +3,602
Apr16 151026 50.77 51.10 50.23 50.45 -0.37 15,060 119,316 -1,067
May16 151026 51.51 51.76 51.01 51.20 -0.33 13,355 60,984 +2,014
Jun16 151026 52.10 52.42 51.59 51.85 -0.30 29,160 139,066 -47
Jul16 151026 52.56 52.69 52.25 52.40 -0.27 3,578 40,653 -406
Aug16 151026 53.13 53.20 52.76 52.89 -0.26 1,799 36,184 +268
Sep16 151026 53.37 53.37 53.25 53.35 -0.26 3,488 41,941 -678
Oct16 151026 53.79 53.79 53.79 53.79 -0.26 499 24,945 +23
Nov16 151026 54.24 54.24 54.24 54.24 -0.25 751 22,435 +94
Dec16 151026 54.91 55.20 54.43 54.69 -0.24 23,331 164,311 +909
Jan17 151026 55.12 55.12 55.12 55.12 -0.22 508 19,325 +95
Total Volume and Open Interest 465,324 2,110,154 +9,661
Gas Oil(ICE)
Nov15 151026 443.75 445.25 433.25 440.25 -3.50 43,610 117,558 -1,040
Dec15 151026 447.25 451.00 439.75 446.50 -3.00 66,142 158,142 +7,564
Jan16 151026 454.00 457.50 447.00 453.50 -2.00 31,223 63,375 +323
Feb16 151026 460.00 462.25 453.25 459.50 -1.25 12,223 45,968 -489
Mar16 151026 464.25 467.25 458.75 464.75 -0.50 10,946 37,435 +636
Apr16 151026 468.50 470.75 463.50 469.50 unch 5,470 24,552 -24
May16 151026 472.50 475.00 469.50 474.00 +0.25 2,475 20,858 +36
Jun16 151026 478.00 479.25 472.25 478.25 +0.50 6,831 40,876 -1,226
Jul16 151026 481.75 483.50 478.75 483.50 +0.75 905 14,839 -44
Aug16 151026 486.75 488.75 484.25 488.75 +1.00 1,037 9,426 -414
Total Volume and Open Interest 188,898 696,562 +6,544
Ethanol(CBOT)
Nov15 151026 1.592 1.610 1.592 1.601 +0.021 479 1,059 -217
Dec15 151026 1.570 1.587 1.568 1.576 +0.016 533 1,545 +265
Jan16 151026 1.560 1.562 1.540 1.553 +0.013 66 901 +4
Feb16 151026 1.558 1.558 1.549 1.549 +0.009 22 341 +9
Mar16 151026 1.560 1.560 1.555 1.555 +0.008 0 539 +0
Apr16 151026 1.572 1.573 1.566 1.568 +0.007 0 438 +0
May16 151026 1.562 1.565 1.562 1.565 +0.008 0 93 +0
Jun16 151026 1.552 1.552 1.552 1.552 +0.006 0 192 +0
Total Volume and Open Interest 1,124 5,236 +70
WTI Crude Oil(ICE)
Dec15 151026 44.59 44.93 43.65 43.98 -0.62 43,566 119,187 +583
Jan16 151026 45.58 45.81 44.58 44.90 -0.57 28,411 45,901 +4,090
Feb16 151026 46.61 46.61 45.47 45.70 -0.55 11,784 17,512 +1,599
Mar16 151026 46.69 46.73 46.17 46.42 -0.56 6,856 32,805 +198
Apr16 151026 47.41 47.41 47.08 47.08 -0.53 3,521 7,014 +107
May16 151026 48.47 48.47 47.63 47.63 -0.50 2,152 5,417 +51
Jun16 151026 48.90 48.90 48.10 48.10 -0.46 3,189 34,082 +1,035
Jul16 151026 48.49 48.49 48.49 48.49 -0.42 124 2,759 -3
Aug16 151026 48.85 48.85 48.85 48.85 -0.38 63 4,015 +8
Sep16 151026 49.21 49.21 49.21 49.21 -0.34 152 7,182 +10
Oct16 151026 49.58 49.58 49.58 49.58 -0.31 154 2,100 +86
Nov16 151026 49.99 49.99 49.99 49.99 -0.28 137 5,612 +63
Dec16 151026 51.00 51.00 50.19 50.42 -0.24 3,002 50,006 +352
Jan17 151026 50.73 50.73 50.73 50.73 -0.21 33 3,970 +0
Feb17 151026 51.02 51.02 51.02 51.02 -0.19 0 1,086 +0
Mar17 151026 51.31 51.31 51.31 51.31 -0.18 0 2,468 +0
Total Volume and Open Interest 103,914 386,038 +8,301
US Dollar Index(ICE)
Dec15 151026 97.235 97.250 96.785 96.955 -0.287 52,438 73,959 -4,490
Mar16 151026 97.460 97.460 97.000 97.158 -0.290 614 2,288 +13
Jun16 151026 97.302 97.302 97.302 97.302 -0.293 11 186 +1
Total Volume and Open Interest 53,076 76,497 -4,481
Australian Dollar(CME)
Dec15 151026 71.93 72.52 71.90 72.33 +0.40 81,398 144,503 +2,463
Mar16 151026 71.93 72.19 71.61 72.02 +0.40 82 304 -12
Jun16 151026 71.74 71.74 71.74 71.74 +0.40 0 8 +0
Total Volume and Open Interest 81,480 144,822 +2,451
British Pound(CME)
Dec15 151026 153.04 153.78 153.01 153.47 +0.31 103,241 157,577 +1,987
Mar16 151026 153.27 153.72 152.97 153.42 +0.31 53 376 -1
Jun16 151026 153.38 153.48 153.38 153.38 +0.31 0 239 +0
Total Volume and Open Interest 103,294 158,208 +1,986
Canadian Dollar(CME)
Dec15 151026 75.90 76.19 75.82 75.96 +0.13 56,841 118,021 +156
Mar16 151026 75.96 76.16 75.87 75.93 +0.13 177 2,280 +40
Jun16 151026 76.01 76.07 75.91 75.91 +0.13 0 459 +0
Sep16 151026 75.90 75.94 75.90 75.90 +0.13 0 212 +0
Total Volume and Open Interest 57,030 121,049 +208
Japanese Yen(CME)
Dec15 151026 82.37 82.97 82.35 82.66 +0.25 163,373 184,232 +3,559
Mar16 151026 82.60 83.10 82.53 82.83 +0.25 181 684 -33
Jun16 151026 83.04 83.26 83.04 83.04 +0.25 3 69 +1
Total Volume and Open Interest 163,560 185,069 +3,527
Swiss Franc(CME)
Dec15 151026 102.24 102.65 101.78 101.81 -0.41 28,562 35,571 -324
Mar16 151026 102.96 103.05 102.20 102.21 -0.42 53 108 -2
Jun16 151026 102.66 102.66 102.66 102.66 -0.41 0 10 +0
Total Volume and Open Interest 28,615 35,692 -326
EuroFX(CME)
Dec15 151026 110.13 110.76 110.11 110.53 +0.41 392,112 366,154 +11,664
Mar16 151026 110.35 110.98 110.35 110.75 +0.41 1,222 3,015 +191
Jun16 151026 110.88 111.22 110.88 111.01 +0.42 16 795 +2
Total Volume and Open Interest 393,383 370,514 +11,864
Mexican Peso(CME)
Nov15 151026 603.25 603.25 603.25 603.25 +1.75      
Dec15 151026 600.13 605.00 600.13 602.13 +1.88 41,943 108,571 -7,005
Total Volume and Open Interest 51,584 121,472 +795
Brazilian Real(CME)
Nov15 151026 257.70 259.00 254.50 255.65 -0.15 181 7,917 +43
Dec15 151026 254.05 258.00 251.95 253.10 -0.05 414 15,628 +165
Jan16 151026 250.45 250.45 250.45 250.45 -0.20      
Feb16 151026 247.90 247.90 247.90 247.90 -0.25      
Total Volume and Open Interest 595 23,958 +208
30-Year T-Bonds(CBOT)
Dec15 151026 157~030 158~070 157~010 158~010 +0~280 263,625 497,074 -2,479
Mar16 151026 155~230 156~240 155~210 156~180 +0~270 56 1,174 -6
Jun16 151026 156~180 156~180 156~180 156~180 +0~270      
Total Volume and Open Interest 263,681 498,248 -2,485
10-Year T-Notes(CBOT)
Dec15 151026 128~130 128~215 128~105 128~190 +0~055 1,107,265 2,765,797 +2,677
Mar16 151026 128~005 128~080 127~300 128~060 +0~055 1,751 7,436 +784
Jun16 151026 127~070 127~070 127~070 127~070 +0~055      
Total Volume and Open Interest 1,109,016 2,773,233 +3,461
5-Year T-Notes(CBOT)
Dec15 151026 120~100 120~146 120~082 120~126 +0~024 569,999 2,404,807 +8,760
Mar16 151026 119~286 120~016 119~280 120~000 +0~026 11,439 20,674 +6,779
Jun16 151026 120~000 120~000 120~000 120~000 +0~026      
Total Volume and Open Interest 581,438 2,425,481 +15,539
2 Year T-Notes(CBOT)
Dec15 151026 109~174 109~184 109~166 109~174 unch 262,130 1,087,297 -6,682
Mar16 151026 109~124 109~132 109~124 109~124 +0~002 4,682 5,059 +4,073
Jun16 151026 109~124 109~124 109~124 109~124 +0~002      
Total Volume and Open Interest 266,812 1,092,356 -2,609
Eurodollars(CME)
Dec15 151026 99.615 99.620 99.610 99.615 -0.005 200,223 1,286,459 +15,934
Mar16 151026 99.515 99.520 99.505 99.515 +0.005 224,508 1,312,450 +339
Jun16 151026 99.390 99.405 99.380 99.400 +0.010 220,874 1,113,412 +155
Sep16 151026 99.250 99.270 99.240 99.260 +0.015 155,287 973,156 +1,803
Dec16 151026 99.095 99.125 99.085 99.110 +0.015 245,813 1,243,133 +14,671
Mar17 151026 98.970 98.995 98.955 98.985 +0.020 185,103 743,978 -8,057
Jun17 151026 98.830 98.860 98.815 98.850 +0.025 163,940 667,771 -6,308
Sep17 151026 98.700 98.735 98.685 98.720 +0.025 135,829 585,588 -1,357
Dec17 151026 98.565 98.605 98.555 98.590 +0.025 124,580 609,684 -2,697
Mar18 151026 98.455 98.495 98.445 98.480 +0.025 86,879 381,455 -278
Jun18 151026 98.340 98.385 98.330 98.370 +0.030 84,104 407,457 +287
Sep18 151026 98.235 98.280 98.225 98.265 +0.035 71,313 316,695 -1,789
Dec18 151026 98.125 98.170 98.115 98.160 +0.035 52,033 319,130 +5,475
Mar19 151026 98.030 98.080 98.025 98.070 +0.035 32,676 182,105 +1,683
Jun19 151026 97.935 97.985 97.930 97.975 +0.035 27,894 158,408 +232
Sep19 151026 97.845 97.895 97.840 97.885 +0.040 24,718 147,118 -1,011
Dec19 151026 97.755 97.805 97.750 97.795 +0.040 17,514 116,743 +251
Mar20 151026 97.670 97.720 97.665 97.710 +0.040 17,704 86,861 +465
Total Volume and Open Interest 2,116,021 10,989,033 +24,662
Ultra T-Bond(CBOT)
Dec15 151026 160~15 161~21 160~15 161~12 +0~26 114,402 635,453 -1,675
Mar16 151026 161~22 161~29 161~22 161~22 +0~27 136 942 +113
Jun16 151026 161~22 161~22 161~22 161~22 +0~27      
Total Volume and Open Interest 114,538 636,395 -1,562
30 Day Federal Funds(CBOT)
Oct15 151026 99.875 99.875 99.872 99.872 unch 14,144 178,646 +6,359
Nov15 151026 99.860 99.865 99.855 99.860 unch 18,477 225,845 -6,036
Dec15 151026 99.820 99.825 99.815 99.820 unch 14,534 95,846 +5,074
Jan16 151026 99.775 99.785 99.775 99.780 unch 13,246 178,411 -633
Feb16 151026 99.750 99.755 99.750 99.750 unch 5,476 75,706 +285
Mar16 151026 99.715 99.725 99.715 99.720 unch 3,973 17,734 +461
Total Volume and Open Interest 80,349 922,357 +8,342
3-Mth Euro-Yen(CME)
Dec15 151026 99.825 99.825 99.825 99.825 unch      
Mar16 151026 99.685 99.685 99.685 99.685 unch      
Jun16 151026 99.545 99.545 99.545 99.545 unch      
Sep16 151026 99.405 99.405 99.405 99.405 unch      
Dec16 151026 99.840 99.840 99.840 99.840 unch      
Mar17 151026 99.700 99.700 99.700 99.700 unch      
Jun17 151026 99.560 99.560 99.560 99.560 unch      
Sep17 151026 99.420 99.420 99.420 99.420 unch      
Dec17 151026 99.280 99.280 99.280 99.280 unch      
Mar18 151026 99.140 99.140 99.140 99.140 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec15 151026 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar16 151026 99.68 99.68 99.68 99.68 unch      
Jun16 151026 99.54 99.54 99.54 99.54 unch      
Sep16 151026 99.40 99.40 99.40 99.40 unch      
Dec16 151026 99.84 99.84 99.84 99.84 unch 0 4 +0
Mar17 151026 99.70 99.70 99.70 99.70 unch      
Jun17 151026 99.56 99.56 99.56 99.56 unch      
Sep17 151026 99.42 99.42 99.42 99.42 unch      
Total Volume and Open Interest 0 8 +0
Japanese Gov't Bonds(SGX)
Dec15 151026 148.48 148.48 148.36 148.43 -0.02 1,178 21,750 +390
Mar16 151026 147.87 147.87 147.87 147.87 -0.02      
Jun16 151026 147.31 147.31 147.31 147.31 -0.02      
Total Volume and Open Interest 1,178 21,750 +390
Euro-Bund(EUREX)
Dec15 151026 157.44 157.73 157.40 157.59 +0.13 676,806 1,231,641 +53,986
Mar16 151026 159.51 159.63 159.39 159.50 +0.14 954 26,226 +569
Jun16 151026 157.59 157.59 157.59 157.59 +0.13      
Total Volume and Open Interest 677,760 1,257,867 +54,555
Euro-Bobl(EUREX)
Dec15 151026 129.55 129.64 129.53 129.58 +0.03 534,363 1,029,758 +57,416
Mar16 151026 131.09 131.10 131.09 131.10 +0.05 1,071 4,878 +817
Jun16 151026 129.58 129.58 129.58 129.58 +0.03      
Total Volume and Open Interest 535,434 1,034,636 +58,233
3-Mth Euribor(EUREX)
Dec15 151026 100.115 100.115 100.110 100.110 -0.005 49 29,353 -1
Mar16 151026 100.140 100.140 100.140 100.140 unch 54 5,086 -7
Jun16 151026 100.155 100.160 100.155 100.160 +0.010 127 9,704 +0
Total Volume and Open Interest 469 69,830 +17
Long Gilt(LIFFE)
Dec15 151026 118~16 118~24 118~07 118~22 +0~10 148,513 461,867 +7,126
Mar16 151026 117~28 117~28 117~28 117~28 +0~10 1 1 +0
Total Volume and Open Interest 148,514 461,868 +7,126
3-Mth Short Sterling(LIFFE)
Dec15 151026 99.41 99.41 99.40 99.41 +0.01 29,398 380,339 +530
Mar16 151026 99.37 99.37 99.35 99.37 +0.01 73,533 366,942 +5,970
Jun16 151026 99.30 99.31 99.29 99.31 +0.01 66,250 450,066 +5,993
Sep16 151026 99.22 99.23 99.20 99.22 unch 64,839 392,343 -1,582
Dec16 151026 99.12 99.13 99.10 99.12 +0.01 79,835 392,901 +6,733
Mar17 151026 99.02 99.03 99.00 99.02 +0.01 52,472 337,278 +7,057
Total Volume and Open Interest 547,708 3,436,953 +26,343
3-Mth Euribor(LIFFE)
Dec15 151026 100.115 100.120 100.110 100.110 unch 197,115 415,491 -12,822
Mar16 151026 100.140 100.145 100.135 100.140 +0.005 152,750 314,082 +22,168
Jun16 151026 100.155 100.165 100.150 100.160 +0.010 115,784 381,865 +3,742
Total Volume and Open Interest 1,118,084 3,272,204 +60,620
3-Mth Aus T-Bills(SFE)
Dec15 151026 97.97 97.98 97.96 97.97 -0.01 37,900 197,688 +3,217
Mar16 151026 98.11 98.12 98.08 98.09 -0.03 43,467 168,547 +259
Jun16 151026 98.19 98.19 98.14 98.16 -0.04 24,918 191,813 +1,410
Sep16 151026 98.20 98.21 98.15 98.17 -0.03 17,452 138,671 +576
Dec16 151026 98.16 98.16 98.11 98.13 -0.04 6,967 86,321 -642
Mar17 151026 98.10 98.10 98.04 98.06 -0.05 5,782 65,683 -446
Jun17 151026 98.03 98.03 97.97 97.99 -0.04 5,208 44,401 +986
Sep17 151026 97.94 97.95 97.89 97.92 -0.04 2,540 29,144 +490
Dec17 151026 97.83 97.83 97.83 97.83 -0.05 2 3,780 -10
Mar18 151026 97.75 97.75 97.75 97.75 -0.06 100 3,222 +80
Total Volume and Open Interest 144,436 932,354 +6,000
10-Year Aus T-Bonds(SFE)
Dec15 151026 97.36 97.37 97.29 97.31 -0.05 119,014 737,540 +7,624
Mar16 151026 97.31 97.31 97.31 97.31 -0.05      
Total Volume and Open Interest 119,014 737,540 +7,624
3-Year Aus T-Bonds(SFE)
Dec15 151026 98.20 98.21 98.15 98.17 -0.04 133,915 704,157 -17,913
Mar16 151026 98.17 98.17 98.17 98.17 -0.04      
Total Volume and Open Interest 133,915 704,157 -17,913
Gold(CMX)
Oct15 151026 1165.1 1170.0 1163.8 1167.0 +3.7 48 606 -44
Dec15 151026 1163.8 1169.6 1162.0 1166.2 +3.4 117,317 317,962 +1,873
Feb16 151026 1164.7 1168.5 1163.4 1167.1 +3.5 1,715 65,101 +402
Apr16 151026 1164.9 1170.2 1164.2 1167.7 +3.5 1,264 25,998 +125
Jun16 151026 1164.9 1171.0 1164.9 1168.3 +3.6 1,908 19,415 +619
Aug16 151026 1167.5 1169.3 1166.9 1169.0 +3.6 714 5,718 +185
Oct16 151026 1169.7 1169.7 1169.7 1169.7 +3.5 35 3,031 -7
Dec16 151026 1170.5 1171.1 1170.5 1170.5 +3.5 742 14,568 +272
Feb17 151026 1171.4 1171.4 1171.4 1171.4 +3.5 23 338 +20
Apr17 151026 1172.3 1172.3 1172.3 1172.3 +3.5 1 576 +0
Jun17 151026 1173.4 1173.4 1173.4 1173.4 +3.5 155 3,840 +30
Aug17 151026 1174.8 1174.8 1174.8 1174.8 +3.4      
Total Volume and Open Interest 124,058 467,776 +3,419
Silver(CMX)
Dec15 151026 1584.5 1598.0 1577.0 1590.5 +7.8 33,495 110,739 +1,068
Mar16 151026 1589.5 1600.5 1582.0 1595.3 +7.9 726 30,482 +248
May16 151026 1591.5 1603.5 1587.0 1598.3 +8.0 220 6,847 -35
Jul16 151026 1601.0 1601.1 1601.0 1601.1 +8.1 178 5,855 +3
Sep16 151026 1594.5 1603.9 1594.5 1603.9 +8.2 560 1,682 -504
Dec16 151026 1600.5 1612.5 1600.0 1607.6 +8.2 197 7,191 +58
Mar17 151026 1611.2 1611.2 1611.2 1611.2 +8.2 0 8 +0
Total Volume and Open Interest 35,433 167,321 +813
Platinum(NYMEX)
Oct15 151026 995.8 1001.1 995.8 995.8 -4.2 14 95 +2
Jan16 151026 1002.0 1004.9 987.9 997.5 -4.2 9,398 64,761 +303
Apr16 151026 1003.7 1003.7 989.0 998.3 -3.9 91 5,067 +29
Jul16 151026 999.4 999.4 999.4 999.4 -3.9 1 11 +0
Total Volume and Open Interest 9,560 69,989 +335
Palladium(NYMEX)
Dec15 151026 693.80 694.50 678.05 683.90 -9.95 3,193 24,184 +91
Mar16 151026 690.85 693.00 682.45 684.25 -9.90 63 1,306 +39
Jun16 151026 684.60 684.60 684.60 684.60 -9.90 0 10 +0
Total Volume and Open Interest 3,256 25,503 +129
Copper(CMX)
Dec15 151026 235.00 238.10 233.25 235.70 +0.70 52,301 99,844 +1,488
Mar16 151026 235.35 238.55 233.90 236.20 +0.65 9,264 34,111 -383
May16 151026 235.05 238.55 235.05 236.20 +0.50 2,426 12,366 -521
Jul16 151026 238.25 238.55 235.55 236.10 +0.45 1,010 5,685 +51
Sep16 151026 235.25 238.35 235.25 236.00 +0.35 296 2,210 +23
Total Volume and Open Interest 66,066 163,809 +513
E-mini DJIA Index(CBOT)
Dec15 151026 17546 17579 17485 17531 -15 177,471 78,410 +4,271
Mar16 151026 17445 17486 17410 17446 -17 76 640 +30
Jun16 151026 17364 17364 17364 17364 -17 0 8 +0
Sep16 151026 17263 17263 17263 17263 -17      
Total Volume and Open Interest 177,547 79,058 +4,301
S & P 500(CME)
Dec15 151026 2066.00 2067.00 2057.90 2062.30 -3.70 16,542 102,852 +1,044
Mar16 151026 2054.40 2059.10 2050.10 2054.40 -3.70 108 1,458 +105
Jun16 151026 2047.30 2051.90 2042.90 2047.30 -3.60 108 1,217 +100
Sep16 151026 2040.60 2045.20 2036.20 2040.60 -3.60 0 1 +0
Total Volume and Open Interest 16,758 105,534 +1,249
S & P 500 E-Mini(Globex)
Dec15 151026 2066.00 2068.00 2057.50 2062.25 -3.75 2,099,217 2,857,210 -33,198
Mar16 151026 2057.25 2059.75 2050.00 2054.50 -3.50 4,474 84,196 +604
Jun16 151026 2050.00 2052.25 2043.00 2047.25 -3.75 810 1,747 +538
Sep16 151026 2040.50 2040.50 2040.25 2040.50 -3.75 276 61 -24
Total Volume and Open Interest 2,104,777 2,943,248 -32,080
NASDAQ 100 E-Mini(Globex)
Dec15 151026 4614.00 4630.00 4592.80 4616.30 +4.80 348,494 301,070 +13,684
Mar16 151026 4606.00 4620.80 4589.80 4609.30 +4.30 207 3,626 +95
Jun16 151026 4603.00 4608.30 4589.00 4603.00 +4.20 0 226 +0
Total Volume and Open Interest 348,702 304,998 +13,778
S&P Midcap 400(CME) e-Mini
Dec15 151026 1433.80 1436.50 1427.00 1432.80 -1.00 21,331 83,135 +506
Mar16 151026 1430.20 1430.20 1425.20 1430.20 -1.10 0 2 +0
Jun16 151026 1422.10 1422.10 1422.10 1422.10 -1.10      
Total Volume and Open Interest 21,331 83,142 +506
Volatility Index(CBOE)
Oct15 151021 16.05 16.12 15.25 15.50 -0.58 56,330 52,988 -11,011
Nov15 151026 16.50 17.20 16.35 16.93 +0.33 120,731 167,085 -8,946
Dec15 151026 17.25 17.75 17.12 17.53 +0.30 41,707 53,994 +6,029
Jan16 151026 18.02 18.48 17.95 18.33 +0.30 11,846 23,533 -131
Total Volume and Open Interest 192,147 300,066 -2,096
Russell 2000(ICE)
Dec15 151026 1162.70 1163.20 1153.40 1154.90 -6.50 121,048 375,702 -1,121
Mar16 151026 1154.40 1157.00 1149.70 1149.70 -6.50 528 583 +507
Jun16 151026 1146.00 1146.00 1146.00 1146.00 -6.50      
Total Volume and Open Interest 121,576 376,286 -614
Nikkei 225(CME)
Dec15 151026 19180 19200 18950 19035 -160 12,498 50,515 +1,066
Mar16 151026 19150 19150 19040 19120 -100 3 20 +3
Total Volume and Open Interest 12,501 50,536 +1,069
Nikkei 225(SGX)
Dec15 151026 18790 19140 18755 18925 +100 65,254 218,241 -1,759
Mar16 151026 18785 19025 18785 18900 +100 76 817 +67
Jun16 151026 18780 18780 18780 18780 +485 0 203 +0
Total Volume and Open Interest 76,716 229,135 +3,976
CAC 40(EURONEXT)
Nov15 151026 4934.0 4934.0 4879.0 4896.0 -25.5 114,137 228,767 +7,555
Dec15 151026 4929.0 4929.0 4875.5 4891.0 -25.5 577 13,967 +256
Jan16 151026 4886.0 4886.0 4886.0 4886.0 -25.5 0 12 +2
Total Volume and Open Interest 114,720 242,852 +7,813
Hang Seng Index(HKFE)
Oct15 151026 23177 23538 23036 23043 -137 89,546 82,408 -1,040
Nov15 151026 23176 23534 23038 23045 -132 2,055 6,835 +907
Dec15 151026 23212 23535 23058 23058 -138 418 10,507 +269
Total Volume and Open Interest 92,029 102,505 +136
DAX(EUREX)
Dec15 151026 10810.0 10867.5 10757.5 10808.5 +25.0 134,790 130,638 +2,060
Mar16 151026 10818.0 10872.0 10775.0 10817.0 +25.0 1,813 9,190 +783
Jun16 151026 10845.5 10845.5 10845.5 10845.5 +25.0 240 1,701 +189
Total Volume and Open Interest 136,843 141,529 +3,032
FT-SE 100(EURONEXT)
Dec15 151026 6421.50 6432.50 6382.00 6399.50 -20.00 105,275 548,311 +1,045
Mar16 151026 6372.00 6373.00 6348.00 6351.50 -19.50 42 812 -2
Jun16 151026 6303.50 6303.50 6303.50 6303.50 -19.50 0 1,755 +0
Total Volume and Open Interest 105,317 550,878 +1,043
SPI 200(SFE)
Dec15 151026 5325.0 5385.0 5323.0 5332.0 +9.0 26,949 228,937 +4,374
Mar16 151026 5307.0 5307.0 5275.0 5275.0 +7.0 2 3,398 +2
Jun16 151026 5265.0 5265.0 5265.0 5265.0 +7.0 0 1,110 +0
Total Volume and Open Interest 26,958 234,637 +4,372
FTSE MIB(ISE)
Dec15 151026 22720.00 22725.00 22525.00 22600.00 -141.00 39,926 68,567 +3,069
Mar16 151026 22690.00 22690.00 22600.00 22622.00 -144.00 25 502 -1
Jun16 151026 22203.00 22203.00 22203.00 22203.00 -144.00      
Total Volume and Open Interest 39,951 69,069 +3,068
KOSPI 200(KFE)
Dec15 151026 250.15 252.10 250.15 250.80 +0.65 130,552 121,800 -861
Mar16 151026 248.65 249.85 248.45 248.85 +0.65 439 2,700 +48
Jun16 151026 249.70 249.70 249.70 249.70 +0.20 0 525 +16
Total Volume and Open Interest 130,992 126,346 -796
GSCI(CME)
Nov15 151026 354.25 354.25 354.25 354.25 -2.60 226 13,278 -151
Dec15 151026 359.85 359.85 359.85 359.85 -2.20 75 125 +75
Jan16 151026 362.75 362.75 362.75 362.75 -2.20      
Total Volume and Open Interest 301 13,403 -76
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!!!