Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed October 28, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov15 151028 890.50 891.00 881.25 881.50 -9.75 146,578 84,077 -33,636
Jan16 151028 890.00 891.50 882.00 882.75 -8.25 150,615 245,153 +13,448
Mar16 151028 892.50 894.00 885.75 886.50 -7.00 39,480 124,991 +2,175
May16 151028 897.25 898.00 890.50 891.75 -6.00 16,281 68,106 +61
Jul16 151028 902.50 903.00 896.00 897.25 -5.75 12,244 64,494 +687
Aug16 151028 898.00 900.25 895.00 895.75 -5.50 799 6,705 +48
Sep16 151028 890.00 893.25 888.75 888.75 -4.75 587 1,473 +41
Nov16 151028 888.50 892.25 885.75 887.25 -4.50 4,814 61,613 +812
Jan17 151028 894.25 897.75 891.75 892.50 -4.25 16 446 +2
Mar17 151028 896.25 896.50 896.25 896.50 -4.25 14 276 +4
May17 151028 900.25 900.25 900.25 900.25 -4.00 39 242 +21
Jul17 151028 907.50 909.00 905.75 905.75 -3.75 43 438 +18
Aug17 151028 902.50 902.50 902.50 902.50 -3.50 0 35 +0
Sep17 151028 896.00 896.00 896.00 896.00 -3.50 0 22 +0
Total Volume and Open Interest 371,587 658,762 -16,316
Soybean Meal(CBOT)
Dec15 151028 304.60 305.30 298.80 299.90 -4.80 70,572 138,399 -14,177
Jan16 151028 304.20 304.70 298.70 299.60 -4.60 26,925 76,096 +1,017
Mar16 151028 302.90 303.40 298.00 298.60 -4.30 14,186 55,765 +452
May16 151028 302.20 302.50 297.90 298.50 -3.60 10,213 48,281 +860
Jul16 151028 302.40 303.00 298.60 298.90 -3.40 5,437 39,542 +396
Aug16 151028 302.30 302.30 298.40 298.90 -3.40 1,341 10,079 -15
Sep16 151028 301.50 301.80 297.90 298.30 -3.20 1,372 10,341 +271
Oct16 151028 299.30 299.50 295.80 296.10 -3.20 479 7,900 +158
Dec16 151028 299.90 299.90 295.80 296.20 -3.20 1,551 19,552 +438
Jan17 151028 297.80 297.80 296.90 296.90 -3.10 148 1,146 +6
Total Volume and Open Interest 132,382 409,192 -10,520
Soybean Oil(CBOT)
Dec15 151028 27.89 28.29 27.67 28.11 +0.22 66,332 157,869 -5,831
Jan16 151028 28.21 28.59 27.99 28.42 +0.21 16,591 80,450 +1,953
Mar16 151028 28.39 28.83 28.23 28.67 +0.22 12,613 60,979 +240
May16 151028 28.55 29.04 28.45 28.90 +0.23 7,045 51,940 +1,132
Jul16 151028 28.71 29.22 28.67 29.08 +0.24 3,935 33,903 +171
Aug16 151028 28.76 29.19 28.72 29.13 +0.24 1,182 7,129 -83
Sep16 151028 28.99 29.26 28.84 29.14 +0.22 618 5,786 -51
Oct16 151028 28.95 29.10 28.95 29.09 +0.22 1,017 5,921 +530
Dec16 151028 28.77 29.26 28.77 29.13 +0.22 990 21,166 -29
Jan17 151028 29.33 29.34 29.33 29.34 +0.22 0 858 +0
Total Volume and Open Interest 110,325 427,730 -1,968
Canola(WCE)
Nov15 151028 467.2 467.2 464.0 465.4 -1.5 19,781 15,723 -13,829
Jan16 151028 476.0 476.7 473.5 474.5 -1.7 16,881 107,495 +1,082
Mar16 151028 482.3 483.0 479.5 480.4 -1.7 3,273 23,346 +458
May16 151028 485.8 486.0 482.2 483.1 -2.0 483 6,045 -90
Jul16 151028 486.5 487.4 482.3 483.1 -2.0 612 12,704 +20
Total Volume and Open Interest 41,085 170,564 -12,313
Corn(CBOT)
Dec15 151028 379.75 380.75 375.75 376.00 -4.00 200,132 649,433 -1,961
Mar16 151028 389.25 390.25 385.25 386.00 -3.75 73,808 293,122 -351
May16 151028 395.50 396.25 391.50 392.25 -3.75 20,124 109,776 +2,406
Jul16 151028 400.25 401.00 396.00 396.50 -4.25 12,584 111,786 +3,120
Sep16 151028 398.75 398.75 395.00 396.00 -3.00 3,942 53,450 +16
Dec16 151028 405.75 406.00 401.75 402.00 -3.75 6,675 93,468 +498
Mar17 151028 415.25 415.25 411.25 411.75 -3.50 132 3,512 +74
May17 151028 421.25 421.25 417.75 417.75 -3.50 6 1,339 +6
Jul17 151028 425.25 425.25 421.75 422.00 -3.25 17 1,685 -11
Sep17 151028 417.00 417.00 414.25 414.25 -2.75 4 687 +0
Total Volume and Open Interest 317,435 1,320,924 +3,800
Wheat(CBOT)
Dec15 151028 507.75 508.75 500.00 506.00 -3.25 108,092 205,140 -1,951
Mar16 151028 512.50 513.50 505.50 511.75 -2.50 36,927 105,871 +520
May16 151028 516.50 517.75 510.25 516.50 -2.25 7,221 24,129 +944
Jul16 151028 518.50 520.25 512.25 518.75 -1.75 6,670 37,852 +27
Sep16 151028 524.00 527.50 522.75 527.25 -1.25 1,134 5,167 +368
Dec16 151028 536.25 540.50 532.75 539.50 -1.00 1,199 8,484 +151
Total Volume and Open Interest 161,251 387,906 +53
Wheat(KCBT)
Dec15 151028 485.75 487.75 477.75 485.50 -2.50 18,385 110,407 -3,178
Mar16 151028 501.75 503.00 493.50 501.25 -2.25 7,908 41,151 +1,096
May16 151028 509.25 513.00 503.50 511.00 -2.50 1,246 12,967 +98
Jul16 151028 522.25 522.75 513.50 521.00 -2.50 1,266 20,213 +143
Sep16 151028 536.75 536.75 530.25 534.75 -2.25 249 4,482 -32
Dec16 151028 550.00 552.25 546.00 550.50 -2.75 257 6,338 +53
Total Volume and Open Interest 29,324 195,833 -1,821
Wheat(MGE)
Dec15 151028 514.50 517.00 508.50 516.00 +0.25 5,799 28,353 -256
Mar16 151028 528.00 530.00 522.75 529.00 -0.75 2,219 17,197 +388
May16 151028 538.00 540.50 533.00 539.50 -0.75 511 7,928 +56
Jul16 151028 549.00 551.00 544.50 550.00 -0.75 135 4,841 +5
Sep16 151028 560.25 561.50 560.25 561.50 -0.75 179 4,159 +104
Total Volume and Open Interest 9,010 64,056 +345
Oats(CBOT)
Dec15 151028 227.75 228.75 225.00 227.00 -0.25 181 7,632 +31
Mar16 151028 231.25 231.75 228.75 230.00 -0.50 95 2,680 +45
May16 151028 230.00 232.00 230.00 232.00 -0.50 8 275 +2
Jul16 151028 236.50 236.50 236.50 236.50 -0.50 1 8 +1
Total Volume and Open Interest 285 10,600 +79
Rough Rice(CBOT)
Nov15 151028 11.64 11.65 11.38 11.40 -0.20 814 3,159 -422
Jan16 151028 11.90 11.93 11.65 11.69 -0.20 1,056 7,769 +562
Mar16 151028 12.09 12.09 11.93 11.95 -0.21 163 1,529 +35
May16 151028 12.22 12.22 12.22 12.22 -0.22 333 372 +191
Total Volume and Open Interest 2,494 13,087 +443
Live Cattle(CME)
Oct15 151028 139.000 139.685 137.235 139.685 +3.000 784 1,321 -485
Dec15 151028 142.130 143.600 142.000 143.600 +3.000 19,908 119,408 -890
Feb16 151028 143.900 145.380 143.630 145.380 +3.000 7,645 51,413 +885
Apr16 151028 142.535 144.330 142.330 144.330 +3.000 5,033 44,378 +1,254
Jun16 151028 133.500 135.150 133.185 134.900 +2.650 2,040 25,605 +309
Aug16 151028 131.000 132.650 130.785 132.100 +2.415 414 5,028 +131
Total Volume and Open Interest 36,128 255,711 +1,289
Feeder Cattle(CME)
Oct15 151028 193.485 193.800 193.000 193.500 +0.900 728 2,131 -179
Nov15 151028 189.735 192.250 189.685 192.250 +4.500 2,970 9,173 -258
Jan16 151028 181.935 184.650 181.685 184.650 +4.500 2,669 11,876 +483
Mar16 151028 179.130 181.850 178.935 181.485 +4.135 892 5,163 +45
Apr16 151028 180.050 182.450 179.900 181.985 +3.835 280 1,393 +82
May16 151028 180.185 182.330 179.900 181.850 +3.665 155 2,487 +35
Aug16 151028 180.000 182.800 180.000 182.735 +4.135 164 1,251 +38
Total Volume and Open Interest 7,861 33,537 +247
Lean Hogs(CME)
Dec15 151028 61.200 62.130 60.430 61.400 +0.150 17,707 82,903 -1,538
Feb16 151028 64.700 65.135 63.930 64.500 -0.200 7,177 49,841 +1,124
Apr16 151028 69.000 69.180 68.080 68.535 -0.500 3,066 34,415 +558
May16 151028 73.800 73.800 73.250 73.350 -0.480 13 682 +12
Jun16 151028 76.950 77.100 76.050 76.480 -0.555 865 15,317 +18
Jul16 151028 76.730 76.730 76.000 76.200 -0.530 283 4,344 +40
Aug16 151028 75.900 76.000 75.285 75.500 -0.480 40 2,489 +11
Oct16 151028 66.700 66.700 65.885 66.285 -0.500 50 1,847 -9
Total Volume and Open Interest 29,230 195,193 +217
Class III Milk(CME)
Oct15 151028 15.47 15.49 15.46 15.47 unch 50 4,454 -1
Nov15 151028 15.50 15.53 15.41 15.50 -0.02 272 4,848 +59
Dec15 151028 15.54 15.55 15.45 15.48 -0.08 78 3,964 +7
Jan16 151028 15.52 15.55 15.49 15.49 -0.06 21 1,954 +4
Feb16 151028 15.71 15.71 15.62 15.62 -0.08 17 1,713 +11
Mar16 151028 15.87 15.90 15.83 15.83 -0.03 13 1,700 +13
Apr16 151028 16.01 16.03 16.00 16.01 +0.01 12 1,266 -7
May16 151028 16.20 16.20 16.20 16.20 -0.02 13 1,260 +4
Jun16 151028 16.50 16.50 16.50 16.50 unch 26 1,118 -6
Jul16 151028 16.82 16.82 16.77 16.78 +0.01 16 869 +10
Aug16 151028 16.94 16.95 16.92 16.92 -0.02 7 822 +3
Sep16 151028 16.93 16.95 16.93 16.95 +0.02 7 818 +7
Oct16 151028 16.88 16.88 16.88 16.88 +0.02 7 759 +4
Total Volume and Open Interest 556 26,994 +125
Cocoa(ICE)
Dec15 151028 3185 3233 3185 3219 +22 13,505 65,116 -1,345
Mar16 151028 3197 3238 3194 3226 +21 10,629 65,361 +772
May16 151028 3193 3230 3189 3219 +18 2,430 28,283 +1,053
Jul16 151028 3183 3217 3179 3208 +17 186 16,602 -10
Sep16 151028 3168 3200 3166 3191 +14 150 11,639 -12
Dec16 151028 3146 3174 3144 3164 +12 43 7,283 +9
Mar17 151028 3120 3150 3120 3142 +14 165 17,738 +94
Total Volume and Open Interest 27,108 218,741 +561
Coffee "C"(ICE)
Dec15 151028 117.45 119.95 117.00 119.10 +1.80 14,861 86,876 +611
Mar16 151028 121.00 123.20 120.30 122.45 +1.85 5,238 47,537 +1,473
May16 151028 123.00 124.85 122.45 124.50 +1.80 1,736 24,866 +474
Jul16 151028 125.00 126.80 124.40 126.45 +1.80 1,326 10,435 +313
Sep16 151028 126.90 128.40 126.30 128.35 +1.80 1,076 7,945 -32
Dec16 151028 129.80 131.80 129.00 131.10 +1.80 540 9,710 +19
Total Volume and Open Interest 24,992 191,727 +2,855
Orange Juice(ICE)
Nov15 151028 136.95 138.55 135.65 136.20 -1.90 697 1,534 -637
Jan16 151028 134.80 135.45 133.35 134.30 -0.10 1,421 8,372 +446
Mar16 151028 134.45 135.00 133.95 133.95 -0.15 31 2,521 +4
May16 151028 134.30 134.30 134.20 134.20 -0.10 5 685 +0
Jul16 151028 135.55 135.55 135.55 135.55 -0.15 0 237 +0
Sep16 151028 135.40 135.40 135.40 135.40 -0.15 0 45 +0
Total Volume and Open Interest 2,154 13,395 -187
Sugar #11(ICE)
Mar16 151028 14.36 14.80 14.34 14.65 +0.23 59,764 447,831 -2,960
May16 151028 14.05 14.36 14.03 14.27 +0.18 20,151 131,065 +1,864
Jul16 151028 13.86 14.10 13.82 14.06 +0.18 9,545 97,553 +38
Oct16 151028 13.91 14.12 13.88 14.09 +0.17 2,278 69,086 +377
Mar17 151028 14.33 14.55 14.30 14.52 +0.16 669 30,147 +11
May17 151028 14.18 14.35 14.16 14.31 +0.10 503 6,415 +4
Jul17 151028 14.03 14.17 14.03 14.11 +0.04 688 7,149 -434
Oct17 151028 14.17 14.21 14.07 14.15 +0.04 254 7,405 -17
Total Volume and Open Interest 93,971 802,098 -1,016
London Cocoa(LCE)
Dec15 151028 2189 2204 2187 2200 +7 5,645 74,371 +362
Mar16 151028 2175 2188 2171 2185 +10 6,785 74,880 +453
May16 151028 2162 2177 2162 2175 +11 631 24,978 +67
Jul16 151028 2154 2168 2152 2167 +11 480 36,655 +6
Sep16 151028 2146 2156 2142 2155 +10 325 32,829 -33
Dec16 151028 2110 2120 2110 2120 +10 170 12,240 +17
Mar17 151028 2083 2093 2083 2092 +9 54 23,973 -8
Total Volume and Open Interest 14,096 280,345 +865
London Sugar(LCE)
Dec15 151028 388.10 395.90 387.50 393.60 +5.00 4,935 27,094 -497
Mar16 151028 391.90 399.50 391.00 397.20 +5.30 3,731 32,077 +43
May16 151028 393.00 400.00 393.00 398.30 +4.80 1,069 12,131 +404
Aug16 151028 393.30 399.00 393.30 397.50 +4.10 666 6,219 +16
Oct16 151028 391.80 396.10 391.80 394.60 +3.10 281 3,077 +185
Total Volume and Open Interest 10,709 82,096 +160
Cotton(ICE)
Dec15 151028 62.34 62.90 62.20 62.67 +0.33 13,672 110,062 -1,678
Mar16 151028 62.16 62.68 61.94 62.46 +0.30 5,854 63,932 +1,208
May16 151028 63.20 63.22 62.51 63.04 +0.31 1,196 8,330 +682
Jul16 151028 63.55 63.55 62.90 63.37 +0.31 545 7,320 +244
Oct16 151028 64.46 64.46 64.46 64.46 +1.58 0 3 +0
Dec16 151028 62.75 63.05 62.75 62.96 +0.14 189 6,621 +81
Total Volume and Open Interest 21,456 196,665 +537
Lumber(CME)
Nov15 151028 255.5 259.0 254.8 257.8 +2.8 330 1,189 -112
Jan16 151028 255.9 259.5 255.0 256.7 +1.7 335 2,730 +72
Mar16 151028 260.1 263.1 260.1 262.8 +2.7 28 559 -3
May16 151028 269.3 269.3 269.3 269.3 +2.7 0 18 +0
Total Volume and Open Interest 693 4,497 -43
Crude Oil(NYM)
Dec15 151028 43.44 46.22 43.06 45.94 +2.74 302,084 534,536 +6,928
Jan16 151028 44.30 47.08 43.98 46.82 +2.70 68,537 237,953 +1,772
Feb16 151028 45.14 47.82 44.77 47.60 +2.69 32,424 96,142 +1,300
Mar16 151028 45.75 48.51 45.49 48.29 +2.67 34,513 136,621 -3,194
Apr16 151028 46.39 49.06 46.23 48.88 +2.62 14,903 44,208 +1,117
May16 151028 47.06 49.54 47.02 49.37 +2.59 5,069 34,044 -179
Jun16 151028 47.28 49.92 47.13 49.78 +2.55 18,288 106,670 -1,094
Jul16 151028 47.69 50.10 47.69 50.10 +2.49 2,281 27,280 +237
Aug16 151028 48.03 50.52 48.03 50.39 +2.43 952 24,101 -21
Sep16 151028 48.60 50.69 48.57 50.69 +2.37 2,777 51,969 -107
Oct16 151028 48.74 51.02 48.65 51.02 +2.31 806 23,849 +291
Nov16 151028 50.33 51.40 50.33 51.40 +2.26 1,023 21,451 +29
Dec16 151028 49.75 51.95 49.48 51.80 +2.22 29,357 150,327 +1,203
Jan17 151028 51.71 52.15 51.71 52.08 +2.18 427 17,770 +16
Feb17 151028 52.33 52.33 52.33 52.33 +2.13 203 9,185 -69
Mar17 151028 52.58 52.58 52.58 52.58 +2.09 478 10,190 -77
Total Volume and Open Interest 524,957 1,675,213 +5,090
e-miNY Crude Oil(NYM)
Dec15 151028 43.400 46.250 43.050 45.950 +2.750 5,222 3,105 +151
Jan16 151028 44.200 47.075 44.000 46.825 +2.700 147 301 +43
Feb16 151028 44.850 47.750 44.850 47.600 +2.700 182 165 +84
Mar16 151028 47.025 48.300 46.850 48.300 +2.675 172 197 +89
Apr16 151028 48.600 48.875 48.600 48.875 +2.625 3 21 -2
May16 151028 49.375 49.375 49.375 49.375 +2.600 0 32 +0
Jun16 151028 48.075 49.775 48.075 49.775 +2.550 2 27 +2
Jul16 151028 49.700 50.100 49.700 50.100 +2.500 0 4 +0
Aug16 151028 50.400 50.400 50.400 50.400 +2.450 0 2 +0
Sep16 151028 50.700 50.700 50.700 50.700 +2.375 0 2 +0
Total Volume and Open Interest 5,730 3,993 +367
NY Harbor ULSD(NYM)
Nov15 151028 143.00 149.71 142.32 148.39 +5.95 30,179 25,330 -4,663
Dec15 151028 144.91 151.65 144.14 150.41 +5.85 54,534 98,448 +330
Jan16 151028 147.20 153.90 146.88 152.88 +5.70 23,800 64,924 +918
Feb16 151028 149.22 155.65 148.99 154.82 +5.66 12,453 41,438 +383
Mar16 151028 149.82 156.28 149.82 155.65 +5.72 8,268 37,944 +15
Apr16 151028 149.83 156.22 149.71 155.71 +5.87 3,344 24,279 +463
May16 151028 150.81 156.76 150.81 156.62 +5.94 2,046 12,880 +53
Jun16 151028 151.86 158.20 151.86 157.84 +5.98 4,897 26,673 +492
Jul16 151028 154.81 159.82 154.33 159.46 +5.97 389 7,751 +113
Aug16 151028 155.91 161.41 155.91 161.09 +5.94 331 5,169 +46
Sep16 151028 157.80 163.04 157.80 162.85 +5.90 205 6,261 +30
Oct16 151028 164.01 164.85 164.01 164.85 +5.86 407 3,898 -91
Nov16 151028 166.44 166.77 166.44 166.77 +5.83 486 3,379 +46
Dec16 151028 163.19 168.73 163.19 168.57 +5.80 2,195 22,401 +824
Total Volume and Open Interest 144,122 388,526 -826
RBOB Gasoline(NYM)
Nov15 151028 128.70 136.19 128.11 135.01 +6.29 21,617 18,767 -3,850
Dec15 151028 127.90 135.21 127.11 133.84 +6.01 39,833 104,593 +1,357
Jan16 151028 128.50 135.46 128.01 134.37 +5.72 17,979 57,904 +955
Feb16 151028 130.09 136.96 130.09 136.05 +5.79 7,283 28,584 +32
Mar16 151028 133.20 139.79 133.00 139.10 +5.91 4,985 27,803 +76
Apr16 151028 155.01 161.30 155.01 160.76 +5.83 3,082 17,600 +480
May16 151028 157.09 162.58 157.02 162.20 +5.78 1,985 15,100 +64
Jun16 151028 156.50 162.74 156.50 162.23 +5.78 2,154 19,789 +85
Jul16 151028 156.66 161.97 156.66 161.67 +5.79 376 10,236 +54
Aug16 151028 156.03 160.61 156.03 160.38 +5.70 381 6,002 +111
Total Volume and Open Interest 100,485 338,376 -611
e-miNY RBOB Gasoline(NYM)
Nov15 151028 128.80 135.01 128.80 135.01 +6.29 0 1 +0
Dec15 151028 133.84 133.84 133.80 133.84 +6.01      
Jan16 151028 134.37 134.40 134.37 134.37 +5.72      
Feb16 151028 136.05 136.10 136.05 136.05 +5.79      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Nov15 151028 2.096 2.104 2.006 2.033 -0.059 133,205 22,559 -9,830
Dec15 151028 2.367 2.377 2.263 2.298 -0.063 191,169 280,651 -4,338
Jan16 151028 2.540 2.552 2.431 2.461 -0.070 56,807 230,632 +2,089
Feb16 151028 2.566 2.573 2.457 2.485 -0.066 21,065 49,487 +1,754
Mar16 151028 2.549 2.556 2.443 2.470 -0.064 33,990 106,515 +359
Apr16 151028 2.482 2.494 2.397 2.429 -0.044 28,446 78,812 +1,787
May16 151028 2.512 2.522 2.433 2.462 -0.040 7,966 30,431 +1,652
Jun16 151028 2.550 2.565 2.475 2.510 -0.036 5,669 27,158 +460
Jul16 151028 2.591 2.612 2.527 2.559 -0.035 4,544 21,111 -931
Aug16 151028 2.609 2.622 2.544 2.575 -0.035 2,681 18,037 -365
Sep16 151028 2.616 2.632 2.547 2.576 -0.035 1,619 14,830 +15
Oct16 151028 2.643 2.658 2.571 2.603 -0.036 7,234 27,585 +2,379
Nov16 151028 2.727 2.743 2.668 2.698 -0.032 1,615 10,373 +51
Dec16 151028 2.891 2.891 2.828 2.859 -0.028 1,816 11,533 +290
Jan17 151028 3.005 3.005 2.930 2.961 -0.026 2,301 15,642 +1,439
Feb17 151028 2.960 2.960 2.930 2.956 -0.027 74 3,664 +27
Total Volume and Open Interest 501,909 995,421 -2,840
Brent Crude Oil(ICE)
Dec15 151028 46.91 49.23 46.61 49.05 +2.24 193,978 444,088 +938
Jan16 151028 47.67 50.00 47.36 49.83 +2.28 88,809 341,136 -1,478
Feb16 151028 48.44 50.81 48.21 50.63 +2.31 36,171 163,900 +2,434
Mar16 151028 48.96 51.42 48.80 51.26 +2.30 33,464 230,572 +6,095
Apr16 151028 49.83 52.22 49.58 52.04 +2.30 11,907 117,791 +311
May16 151028 50.46 52.92 50.43 52.78 +2.30 10,183 65,691 +2,980
Jun16 151028 51.15 53.59 50.95 53.43 +2.30 25,561 141,048 +1,543
Jul16 151028 51.68 53.99 51.68 53.98 +2.29 3,251 39,960 -242
Aug16 151028 52.18 54.46 52.18 54.46 +2.27 1,987 36,471 +212
Sep16 151028 53.00 54.91 53.00 54.91 +2.25 3,398 41,105 -36
Oct16 151028 55.35 55.35 55.35 55.35 +2.23 1,687 26,103 +955
Nov16 151028 55.78 55.78 55.78 55.78 +2.20 1,390 22,967 +392
Dec16 151028 54.04 56.38 53.88 56.21 +2.17 23,598 164,924 -806
Jan17 151028 56.61 56.61 56.61 56.61 +2.14 527 19,662 +118
Total Volume and Open Interest 443,626 2,143,820 +14,677
Gas Oil(ICE)
Nov15 151028 432.75 452.50 431.00 451.75 +20.75 26,756 116,856 -1,222
Dec15 151028 437.75 458.75 437.25 457.75 +20.50 67,481 163,640 +409
Jan16 151028 445.00 464.75 444.00 464.00 +20.00 30,632 60,779 -750
Feb16 151028 450.00 470.00 450.00 469.25 +19.50 15,797 49,958 +1,487
Mar16 151028 455.25 474.50 455.25 474.25 +19.25 11,339 39,389 +1,934
Apr16 151028 461.25 479.50 461.25 479.00 +19.25 7,202 27,197 +1,708
May16 151028 464.25 483.75 464.25 483.50 +19.00 3,435 21,117 -231
Jun16 151028 468.25 488.50 468.25 487.50 +18.75 7,665 40,816 +185
Jul16 151028 475.50 492.50 475.50 492.50 +18.50 1,273 14,615 -168
Aug16 151028 480.75 497.50 480.75 497.50 +18.25 508 9,663 +203
Total Volume and Open Interest 180,401 710,894 +5,316
Ethanol(CBOT)
Nov15 151028 1.583 1.603 1.570 1.586 +0.006 249 613 -141
Dec15 151028 1.545 1.580 1.545 1.570 +0.013 275 2,033 +154
Jan16 151028 1.532 1.560 1.529 1.549 +0.007 79 890 -15
Feb16 151028 1.559 1.559 1.545 1.545 +0.007 25 378 +5
Mar16 151028 1.571 1.571 1.551 1.551 +0.007 75 514 -25
Apr16 151028 1.564 1.564 1.564 1.564 +0.007 48 443 +38
May16 151028 1.590 1.590 1.567 1.567 +0.007 2 110 +1
Jun16 151028 1.583 1.583 1.554 1.554 +0.004 1 194 +1
Total Volume and Open Interest 754 5,303 +18
WTI Crude Oil(ICE)
Dec15 151028 43.33 46.21 43.08 45.94 +2.74 37,948 122,189 +551
Jan16 151028 44.10 47.07 43.97 46.82 +2.70 21,059 56,365 +2,420
Feb16 151028 44.94 47.78 44.94 47.60 +2.69 9,243 20,619 +1,175
Mar16 151028 45.70 48.45 45.65 48.29 +2.67 7,230 34,369 +513
Apr16 151028 46.50 49.02 46.50 48.88 +2.62 3,323 6,946 -72
May16 151028 48.79 49.50 48.79 49.37 +2.59 1,043 5,541 -10
Jun16 151028 48.67 49.90 48.40 49.78 +2.55 2,686 34,102 -328
Jul16 151028 49.95 50.10 49.95 50.10 +2.49 178 2,834 +9
Aug16 151028 50.39 50.39 50.39 50.39 +2.43 107 4,124 +20
Sep16 151028 50.69 50.69 50.69 50.69 +2.37 466 7,418 +291
Oct16 151028 50.72 51.02 50.72 51.02 +2.31 31 2,039 +1
Nov16 151028 51.40 51.40 51.40 51.40 +2.26 22 5,849 +2
Dec16 151028 49.77 51.90 49.77 51.80 +2.22 4,513 48,563 -418
Jan17 151028 52.08 52.08 52.08 52.08 +2.18 16 3,970 +1
Feb17 151028 52.33 52.33 52.33 52.33 +2.13 4 1,086 -2
Mar17 151028 52.58 52.58 52.58 52.58 +2.09 0 2,474 +0
Total Volume and Open Interest 92,970 405,061 +5,700
US Dollar Index(ICE)
Dec15 151028 97.050 97.895 96.510 97.860 +0.868 24,106 72,297 -1,864
Mar16 151028 97.260 98.075 96.755 98.075 +0.880 320 2,289 +102
Jun16 151028 98.223 98.223 98.223 98.223 +0.883 0 192 +0
Total Volume and Open Interest 24,427 74,840 -1,763
Australian Dollar(CME)
Dec15 151028 71.82 71.90 70.64 70.65 -1.10 46,291 141,945 +119
Mar16 151028 71.39 71.56 70.36 70.36 -1.08 67 329 -5
Jun16 151028 70.10 70.10 70.10 70.10 -1.07 0 8 +0
Total Volume and Open Interest 46,358 142,289 +114
British Pound(CME)
Dec15 151028 153.00 153.43 152.43 152.46 -0.50 51,635 152,834 -389
Mar16 151028 152.90 153.36 152.41 152.42 -0.49 35 395 +2
Jun16 151028 152.39 153.20 152.39 152.39 -0.48 0 239 +0
Total Volume and Open Interest 51,670 153,484 -387
Canadian Dollar(CME)
Dec15 151028 75.36 76.37 75.27 75.65 +0.31 36,884 115,180 -2,107
Mar16 151028 75.33 76.32 75.25 75.62 +0.31 143 2,205 -25
Jun16 151028 75.33 76.30 75.28 75.60 +0.31 12 482 +8
Sep16 151028 75.93 76.11 75.60 75.60 +0.31 0 212 +0
Total Volume and Open Interest 37,039 118,168 -2,124
Japanese Yen(CME)
Dec15 151028 83.09 83.50 82.50 82.52 -0.64 106,364 192,007 -1,520
Mar16 151028 83.16 83.54 82.68 82.70 -0.62 379 4,544 +105
Jun16 151028 83.50 83.50 82.91 82.91 -0.63 0 72 +0
Total Volume and Open Interest 106,744 196,707 -1,414
Swiss Franc(CME)
Dec15 151028 101.52 101.98 100.56 100.65 -0.87 21,948 36,017 +1,309
Mar16 151028 101.93 102.30 100.99 101.05 -0.87 46 153 +35
Jun16 151028 101.48 102.61 101.48 101.48 -0.89 0 10 +0
Total Volume and Open Interest 21,994 36,183 +1,344
EuroFX(CME)
Dec15 151028 110.51 111.04 109.04 109.09 -1.41 176,358 375,454 +2,778
Mar16 151028 110.66 111.25 109.28 109.32 -1.41 753 3,249 +136
Jun16 151028 111.25 111.42 109.58 109.58 -1.40 24 808 +0
Total Volume and Open Interest 177,164 380,057 +2,909
Mexican Peso(CME)
Nov15 151028 600.25 600.25 600.25 600.25 -4.00      
Dec15 151028 601.88 606.75 598.38 599.13 -3.88 37,231 100,726 -2,851
Total Volume and Open Interest 52,305 136,541 +11,056
Brazilian Real(CME)
Nov15 151028 256.20 259.05 255.00 257.20 +1.65 908 7,647 -293
Dec15 151028 254.90 256.30 252.00 255.00 +2.00 1,563 15,244 -109
Jan16 151028 252.70 252.70 252.70 252.70 +2.20      
Feb16 151028 250.60 250.60 250.60 250.60 +2.65      
Total Volume and Open Interest 2,471 23,304 -402
30-Year T-Bonds(CBOT)
Dec15 151028 158~100 158~150 157~080 158~040 -0~130 177,021 478,244 -4,216
Mar16 151028 156~310 156~310 155~310 156~230 -0~120 69 1,164 +32
Jun16 151028 156~230 156~230 156~230 156~230 -0~120      
Total Volume and Open Interest 177,090 479,408 -4,184
10-Year T-Notes(CBOT)
Dec15 151028 128~275 128~290 128~035 128~065 -0~230 743,734 2,717,440 -12,003
Mar16 151028 128~145 128~165 127~230 127~240 -0~255 1,221 9,573 +150
Jun16 151028 126~250 126~250 126~250 126~250 -0~255      
Total Volume and Open Interest 744,955 2,727,013 -11,853
5-Year T-Notes(CBOT)
Dec15 151028 120~184 120~186 120~000 120~016 -0~176 403,536 2,408,291 -667
Mar16 151028 120~054 120~054 119~196 119~204 -0~186 4,821 21,720 -1,015
Jun16 151028 119~204 119~204 119~204 119~204 -0~186      
Total Volume and Open Interest 408,357 2,430,011 -1,682
2 Year T-Notes(CBOT)
Dec15 151028 109~186 109~190 109~120 109~130 -0~062 156,657 1,140,078 +13,324
Mar16 151028 109~130 109~130 109~074 109~076 -0~066 10,908 16,364 +6,633
Jun16 151028 109~076 109~076 109~076 109~076 -0~066      
Total Volume and Open Interest 167,565 1,156,442 +19,957
Eurodollars(CME)
Dec15 151028 99.625 99.625 99.585 99.590 -0.035 87,449 1,321,535 +9,705
Mar16 151028 99.525 99.525 99.455 99.465 -0.060 124,506 1,339,323 -552
Jun16 151028 99.410 99.415 99.320 99.335 -0.080 117,004 1,128,652 +3,839
Sep16 151028 99.275 99.280 99.170 99.190 -0.090 99,629 977,792 -516
Dec16 151028 99.130 99.130 99.015 99.040 -0.095 141,925 1,245,531 +2,365
Mar17 151028 99.005 99.005 98.890 98.915 -0.100 92,194 752,809 +3,419
Jun17 151028 98.870 98.875 98.755 98.780 -0.105 75,617 674,511 -506
Sep17 151028 98.750 98.750 98.630 98.655 -0.105 77,002 596,047 -2,772
Dec17 151028 98.630 98.630 98.505 98.525 -0.110 90,650 638,696 +14,416
Mar18 151028 98.515 98.515 98.400 98.415 -0.110 45,678 384,657 +4,333
Jun18 151028 98.410 98.410 98.295 98.305 -0.110 38,480 409,674 -1,115
Sep18 151028 98.300 98.310 98.190 98.205 -0.110 38,147 322,947 +218
Dec18 151028 98.195 98.200 98.090 98.100 -0.110 27,735 318,699 +132
Mar19 151028 98.105 98.115 98.005 98.015 -0.105 16,142 183,892 +203
Jun19 151028 98.015 98.020 97.915 97.925 -0.100 14,399 159,362 -965
Sep19 151028 97.925 97.930 97.830 97.840 -0.095 12,238 145,053 +398
Dec19 151028 97.830 97.840 97.745 97.755 -0.090 10,447 114,146 +361
Mar20 151028 97.745 97.755 97.665 97.675 -0.085 10,349 86,307 -588
Total Volume and Open Interest 1,145,389 11,141,766 +33,203
Ultra T-Bond(CBOT)
Dec15 151028 161~20 161~26 160~15 161~14 -0~12 69,608 630,113 -679
Mar16 151028 161~24 161~24 161~24 161~24 -0~12 54 1,901 +49
Jun16 151028 161~24 161~24 161~24 161~24 -0~12      
Total Volume and Open Interest 69,662 632,014 -630
30 Day Federal Funds(CBOT)
Oct15 151028 99.875 99.878 99.875 99.875 unch 16,697 165,632 -11,561
Nov15 151028 99.865 99.870 99.865 99.865 unch 14,395 229,377 +1,065
Dec15 151028 99.825 99.830 99.805 99.810 -0.015 3,638 96,745 -593
Jan16 151028 99.785 99.790 99.750 99.755 -0.035 9,462 175,288 -1,734
Feb16 151028 99.755 99.760 99.715 99.720 -0.040 2,304 77,504 +1,020
Mar16 151028 99.725 99.725 99.675 99.685 -0.045 900 16,798 +97
Total Volume and Open Interest 50,338 910,763 -11,909
3-Mth Euro-Yen(CME)
Dec15 151028 99.825 99.825 99.825 99.825 unch      
Mar16 151028 99.685 99.685 99.685 99.685 unch      
Jun16 151028 99.545 99.545 99.545 99.545 unch      
Sep16 151028 99.405 99.405 99.405 99.405 unch      
Dec16 151028 99.840 99.840 99.840 99.840 unch      
Mar17 151028 99.700 99.700 99.700 99.700 unch      
Jun17 151028 99.560 99.560 99.560 99.560 unch      
Sep17 151028 99.420 99.420 99.420 99.420 unch      
Dec17 151028 99.280 99.280 99.280 99.280 unch      
Mar18 151028 99.140 99.140 99.140 99.140 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec15 151027 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar16 151027 99.68 99.68 99.68 99.68 unch      
Jun16 151027 99.54 99.54 99.54 99.54 unch      
Sep16 151027 99.40 99.40 99.40 99.40 unch      
Dec16 151027 99.84 99.84 99.84 99.84 unch 0 4 +0
Mar17 151027 99.70 99.70 99.70 99.70 unch      
Jun17 151027 99.56 99.56 99.56 99.56 unch      
Sep17 151027 99.42 99.42 99.42 99.42 unch      
Total Volume and Open Interest 0 8 +0
Japanese Gov't Bonds(SGX)
Dec15 151027 148.40 148.58 148.40 148.53 +0.10 1,963 22,068 +318
Mar16 151027 147.97 147.97 147.97 147.97 +0.10      
Jun16 151027 147.41 147.41 147.41 147.41 +0.10      
Total Volume and Open Interest 1,963 22,068 +318
Euro-Bund(EUREX)
Dec15 151028 158.26 158.60 157.92 158.34 -0.01 344,427 1,234,681 +11,124
Mar16 151028 160.27 160.62 159.94 160.34 unch 963 27,563 +322
Jun16 151028 158.34 158.34 158.34 158.34 -0.01      
Total Volume and Open Interest 345,390 1,262,244 +11,446
Euro-Bobl(EUREX)
Dec15 151028 129.72 129.86 129.64 129.80 +0.04 275,648 1,049,107 +11,669
Mar16 151028 131.31 131.39 131.19 131.33 +0.03 989 5,095 -49
Jun16 151028 129.80 129.80 129.80 129.80 +0.04      
Total Volume and Open Interest 276,637 1,054,202 +11,620
3-Mth Euribor(EUREX)
Dec15 151028 100.120 100.120 100.115 100.115 -0.005 53 29,303 -50
Mar16 151028 100.150 100.160 100.150 100.160 +0.010 388 4,920 -47
Jun16 151028 100.170 100.180 100.170 100.180 +0.005 71 9,684 +0
Total Volume and Open Interest 1,249 69,464 -249
Long Gilt(LIFFE)
Dec15 151028 119~09 119~09 118~23 118~30 -0~12 109,565 449,473 -9,175
Mar16 151028 118~04 118~04 118~04 118~04 -0~12 0 1 +0
Total Volume and Open Interest 109,565 449,474 -9,175
3-Mth Short Sterling(LIFFE)
Dec15 151028 99.40 99.41 99.40 99.40 -0.01 13,222 381,819 -378
Mar16 151028 99.37 99.37 99.36 99.36 -0.01 20,160 370,965 +1,134
Jun16 151028 99.31 99.32 99.30 99.31 -0.01 25,687 451,347 -1,386
Sep16 151028 99.24 99.24 99.22 99.23 -0.01 28,720 382,916 -4,539
Dec16 151028 99.14 99.15 99.12 99.13 -0.01 31,728 394,866 +957
Mar17 151028 99.05 99.05 99.03 99.04 -0.01 21,356 343,898 +533
Total Volume and Open Interest 236,860 3,448,765 +6,772
3-Mth Euribor(LIFFE)
Dec15 151028 100.115 100.135 100.110 100.120 unch 83,470 448,597 +24,651
Mar16 151028 100.145 100.165 100.140 100.160 +0.010 27,205 318,102 +3,904
Jun16 151028 100.170 100.190 100.165 100.180 +0.010 47,833 406,892 +7,695
Total Volume and Open Interest 538,003 3,421,342 +88,027
3-Mth Aus T-Bills(SFE)
Dec15 151028 97.97 98.05 97.96 98.05 +0.07 26,552 196,511 -5,018
Mar16 151028 98.08 98.18 98.07 98.18 +0.09 28,967 178,596 +5,145
Jun16 151028 98.15 98.23 98.14 98.23 +0.07 20,986 210,897 +5,007
Sep16 151028 98.16 98.23 98.14 98.23 +0.07 17,372 153,716 +9,226
Dec16 151028 98.11 98.20 98.10 98.20 +0.08 14,406 100,395 +9,798
Mar17 151028 98.05 98.14 98.04 98.14 +0.08 5,810 69,336 -51
Jun17 151028 97.98 98.07 97.97 98.07 +0.08 2,333 44,272 +90
Sep17 151028 97.91 98.01 97.90 98.01 +0.09 1,699 30,065 +1,058
Dec17 151028 97.84 97.93 97.84 97.93 +0.09 99 3,879 +99
Mar18 151028 97.85 97.87 97.85 97.87 +0.11 86 3,208 +86
Total Volume and Open Interest 118,460 993,983 +25,464
10-Year Aus T-Bonds(SFE)
Dec15 151028 97.34 97.40 97.33 97.40 +0.06 90,315 741,576 +8,970
Mar16 151028 97.40 97.40 97.40 97.40 +0.06      
Total Volume and Open Interest 90,315 741,576 +8,970
3-Year Aus T-Bonds(SFE)
Dec15 151028 98.17 98.26 98.16 98.25 +0.07 117,003 733,430 +24,833
Mar16 151028 98.25 98.25 98.25 98.25 +0.07      
Total Volume and Open Interest 117,003 733,430 +24,833
Gold(CMX)
Oct15 151028 1175.1 1182.7 1175.1 1177.1 +10.3 176 463 -98
Dec15 151028 1166.7 1183.1 1152.1 1176.1 +10.3 84,868 314,357 -2,221
Feb16 151028 1167.1 1183.2 1153.6 1177.0 +10.3 5,281 69,197 +3,180
Apr16 151028 1168.0 1184.0 1154.6 1177.6 +10.3 1,045 26,321 +229
Jun16 151028 1168.3 1184.3 1155.0 1178.2 +10.3 1,037 19,897 +250
Aug16 151028 1166.2 1178.9 1160.2 1178.9 +10.4 549 5,608 -118
Oct16 151028 1179.6 1179.6 1179.6 1179.6 +10.4 15 3,032 +11
Dec16 151028 1178.4 1186.1 1158.5 1180.5 +10.5 201 14,608 -4
Feb17 151028 1181.5 1181.5 1181.5 1181.5 +10.6 0 325 +0
Apr17 151028 1182.4 1182.4 1182.4 1182.4 +10.6 0 576 +0
Jun17 151028 1183.6 1183.6 1183.6 1183.6 +10.7 0 3,840 +0
Aug17 151028 1185.0 1185.0 1185.0 1185.0 +10.7      
Total Volume and Open Interest 93,257 469,097 +1,229
Silver(CMX)
Dec15 151028 1586.0 1637.0 1572.0 1629.3 +43.0 24,971 111,607 -517
Mar16 151028 1591.0 1641.0 1579.0 1634.1 +43.0 1,416 31,829 +752
May16 151028 1594.0 1637.2 1591.0 1637.2 +43.1 465 7,011 +41
Jul16 151028 1616.0 1640.1 1587.5 1640.1 +43.2 156 5,874 +14
Sep16 151028 1647.5 1647.5 1643.0 1643.0 +43.3 66 1,644 -62
Dec16 151028 1622.0 1649.0 1595.0 1646.7 +43.3 54 7,390 +43
Mar17 151028 1650.3 1650.3 1650.3 1650.3 +43.3 0 8 +0
Total Volume and Open Interest 27,138 169,879 +268
Platinum(NYMEX)
Jan16 151028 989.7 1015.0 986.5 1012.8 +23.6 8,570 65,431 +280
Apr16 151028 990.6 1015.2 987.6 1013.6 +23.6 294 5,256 +233
Jul16 151028 1014.7 1014.7 1014.7 1014.7 +23.6 0 16 +0
Oct16 151028 1016.6 1016.6 1016.6 1016.6 +23.3 0 6 +0
Total Volume and Open Interest 8,866 70,769 +513
Palladium(NYMEX)
Dec15 151028 679.30 692.50 670.75 686.10 +7.35 3,659 24,543 -192
Mar16 151028 681.65 691.25 673.05 686.55 +7.45 46 1,369 +35
Jun16 151028 686.90 686.90 686.90 686.90 +7.45 0 10 +0
Total Volume and Open Interest 3,705 25,925 -157
Copper(CMX)
Dec15 151028 236.65 237.25 232.55 236.25 +0.05 39,274 95,196 -4,113
Mar16 151028 237.30 238.05 233.35 237.05 +0.15 7,650 37,346 +2,214
May16 151028 236.55 238.05 233.85 237.20 +0.20 883 12,422 +132
Jul16 151028 234.90 237.95 233.75 237.20 +0.25 533 5,826 +25
Sep16 151028 235.15 237.75 233.60 237.20 +0.30 406 2,250 +94
Total Volume and Open Interest 49,320 162,788 -1,693
E-mini DJIA Index(CBOT)
Dec15 151028 17513 17708 17471 17702 +189 95,416 77,659 -1,830
Mar16 151028 17412 17619 17405 17619 +190 22 761 +0
Jun16 151028 17363 17537 17280 17537 +190 0 8 +0
Sep16 151028 17436 17436 17436 17436 +190      
Total Volume and Open Interest 95,438 78,428 -1,830
S & P 500(CME)
Dec15 151028 2061.00 2084.80 2056.00 2084.50 +24.10 3,919 97,897 -1,677
Mar16 151028 2076.80 2076.80 2050.10 2076.80 +24.20 0 1,459 +1
Jun16 151028 2069.80 2069.80 2043.00 2069.80 +24.30 0 1,217 +0
Sep16 151028 2063.10 2063.10 2036.30 2063.10 +24.30 0 1 +0
Total Volume and Open Interest 3,919 100,580 -1,676
S & P 500 E-Mini(Globex)
Dec15 151028 2062.00 2085.25 2055.50 2084.50 +24.00 1,184,323 2,754,513 -34,050
Mar16 151028 2053.00 2077.50 2048.00 2076.80 +24.30 996 85,311 -117
Jun16 151028 2053.50 2070.00 2042.75 2069.80 +24.30 98 1,838 -30
Sep16 151028 2053.00 2063.10 2051.00 2063.10 +24.35 1 53 +0
Total Volume and Open Interest 1,185,418 2,841,749 -34,197
NASDAQ 100 E-Mini(Globex)
Dec15 151028 4635.30 4678.30 4600.50 4673.80 +41.50 184,127 304,647 -129
Mar16 151028 4627.80 4669.50 4597.30 4666.50 +41.70 393 3,824 +301
Jun16 151028 4611.30 4660.30 4596.50 4660.30 +41.80 0 226 +0
Total Volume and Open Interest 184,520 308,773 +172
S&P Midcap 400(CME) e-Mini
Dec15 151028 1421.30 1451.90 1420.70 1451.00 +29.80 17,107 83,030 -396
Mar16 151028 1448.20 1448.20 1448.20 1448.20 +29.80 0 2 +0
Jun16 151028 1440.10 1440.10 1440.10 1440.10 +29.80      
Total Volume and Open Interest 17,107 83,037 -396
Volatility Index(CBOE)
Oct15 151021 16.05 16.12 15.25 15.50 -0.58 56,330 52,988 -11,011
Nov15 151028 16.50 17.06 15.85 15.98 -0.50 59,762 170,516 -4,283
Dec15 151028 17.25 17.70 16.70 16.83 -0.35 24,524 65,794 +4,756
Jan16 151028 18.10 18.50 17.63 17.73 -0.27 8,934 23,520 -420
Total Volume and Open Interest 108,203 318,795 +1,838
Russell 2000(ICE)
Dec15 151028 1142.00 1176.30 1141.30 1175.70 +33.80 71,288 377,349 +726
Mar16 151028 1156.40 1170.60 1145.50 1170.50 +33.70 18 594 +9
Jun16 151028 1166.80 1166.80 1166.80 1166.80 +33.70      
Total Volume and Open Interest 71,306 377,944 +735
Nikkei 225(CME)
Dec15 151028 18890 19250 18880 19240 +330 9,852 53,696 +1,466
Mar16 151028 19055 19325 19055 19325 +330 22 30 -10
Total Volume and Open Interest 9,874 53,727 +1,456
Nikkei 225(SGX)
Dec15 151028 18905 18935 18870 18925 +85 85,814 231,386 +2,867
Mar16 151028 18885 18900 18880 18900 +85 39 1,423 +6
Jun16 151027 18695 18695 18695 18695 -85 0 203 +0
Total Volume and Open Interest 91,028 239,136 +10,001
CAC 40(EURONEXT)
Nov15 151028 4862.0 4934.0 4847.5 4890.5 +41.0 69,903 222,278 -17,142
Dec15 151028 4862.5 4924.0 4849.5 4885.0 +40.5 1,242 14,672 +379
Jan16 151028 4880.5 4880.5 4880.5 4880.5 +41.0 0 12 +0
Total Volume and Open Interest 71,145 237,067 -16,763
Hang Seng Index(HKFE)
Oct15 151028 23096 23130 22927 22978 -92 126,374 69,404 -11,192
Nov15 151028 23100 23128 22918 22976 -99 28,884 28,570 +16,623
Dec15 151028 23095 23138 22944 22983 -105 464 10,477 -78
Total Volume and Open Interest 155,769 111,210 +5,354
DAX(EUREX)
Dec15 151028 10719.5 10927.0 10691.0 10841.5 +128.0 89,205 127,918 -922
Mar16 151028 10721.5 10931.0 10700.0 10850.0 +128.0 850 10,416 +422
Jun16 151028 10765.0 10947.5 10765.0 10878.0 +127.5 0 1,698 +0
Total Volume and Open Interest 90,055 140,032 -500
FT-SE 100(EURONEXT)
Dec15 151028 6347.00 6435.00 6333.50 6422.00 +73.50 63,056 548,671 -1,105
Mar16 151028 6314.00 6373.00 6314.00 6373.00 +73.50 3 876 +2
Jun16 151028 6295.50 6325.00 6295.50 6325.00 +73.50 0 1,755 +0
Total Volume and Open Interest 63,059 551,302 -1,103
SPI 200(SFE)
Dec15 151028 5351.0 5352.0 5291.0 5306.0 -40.0 24,027 224,143 -4,882
Mar16 151028 5250.0 5250.0 5250.0 5250.0 -40.0 89 3,400 +2
Jun16 151028 5240.0 5240.0 5240.0 5240.0 -40.0 0 1,110 +0
Total Volume and Open Interest 24,172 229,874 -4,864
FTSE MIB(ISE)
Dec15 151028 22460.00 22680.00 22435.00 22650.00 +278.00 25,961 69,935 +452
Mar16 151028 22530.00 22695.00 22470.00 22672.00 +278.00 13 564 +2
Jun16 151028 22253.00 22253.00 22253.00 22253.00 +278.00      
Total Volume and Open Interest 25,974 70,499 +454
KOSPI 200(KFE)
Dec15 151028 251.00 251.55 248.80 251.10 unch 97,097 121,445 +371
Mar16 151028 249.30 249.40 246.75 248.95 +0.10 392 2,893 +55
Jun16 151028 250.00 250.00 250.00 250.00 unch 0 550 +0
Total Volume and Open Interest 97,489 126,217 +426
GSCI(CME)
Nov15 151028 360.65 361.90 352.50 360.65 +9.45 57 13,269 -10
Dec15 151028 366.25 367.25 366.25 366.25 +9.30 0 125 +0
Jan16 151028 369.25 369.25 369.25 369.25 +9.30      
Total Volume and Open Interest 57 13,394 -10
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy