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 November 05, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov15 151105 882.50 882.50 867.25 867.75 -14.25 7,186 8,220 -1,950
Jan16 151105 883.50 885.50 863.25 864.00 -20.00 89,680 274,695 -2,120
Mar16 151105 886.00 887.50 865.25 866.25 -20.25 26,853 135,922 +839
May16 151105 891.25 892.25 870.75 871.25 -20.25 10,047 73,976 +812
Jul16 151105 896.00 897.50 876.50 877.00 -19.75 7,558 69,445 +531
Aug16 151105 893.50 894.50 876.50 876.75 -18.75 936 7,472 +178
Sep16 151105 888.50 888.75 872.25 872.75 -16.25 968 1,999 +226
Nov16 151105 888.50 889.75 873.00 874.00 -15.00 2,140 63,153 +221
Jan17 151105 880.00 880.25 879.50 879.50 -14.75 38 589 +9
Mar17 151105 883.50 883.50 883.50 883.50 -15.00 23 322 +5
May17 151105 890.00 890.00 887.50 887.50 -14.50 12 322 -7
Jul17 151105 899.50 899.50 893.00 893.00 -14.25 19 540 +5
Aug17 151105 889.75 889.75 889.75 889.75 -14.00 0 35 +0
Sep17 151105 883.25 883.25 883.25 883.25 -14.00 0 22 +0
Total Volume and Open Interest 145,469 637,483 -1,252
Soybean Meal(CBOT)
Dec15 151105 301.50 302.60 296.20 296.40 -5.40 38,954 125,176 -933
Jan16 151105 300.70 301.70 295.10 295.20 -5.80 16,867 80,128 -172
Mar16 151105 299.20 299.90 293.20 293.40 -5.90 11,365 64,702 +2,247
May16 151105 298.50 298.80 292.50 292.70 -5.50 5,209 50,440 +4
Jul16 151105 298.40 298.90 293.30 293.30 -5.10 3,688 40,791 +269
Aug16 151105 297.50 298.60 293.30 293.40 -4.90 887 10,958 +16
Sep16 151105 296.90 298.40 293.10 293.10 -4.80 808 10,384 -39
Oct16 151105 294.30 296.30 291.60 291.60 -4.20 238 8,092 +30
Dec16 151105 295.30 296.10 291.90 291.90 -3.90 695 20,945 +185
Jan17 151105 293.10 293.80 292.60 292.60 -3.70 11 1,144 +1
Total Volume and Open Interest 78,745 414,929 +1,619
Soybean Oil(CBOT)
Dec15 151105 28.55 28.78 27.80 27.83 -0.67 67,460 138,968 -3,174
Jan16 151105 28.82 29.05 28.07 28.11 -0.67 30,756 97,044 +2,767
Mar16 151105 29.02 29.26 28.26 28.29 -0.71 15,872 67,084 +1,084
May16 151105 29.22 29.47 28.48 28.52 -0.69 8,463 59,932 +1,883
Jul16 151105 29.43 29.67 28.68 28.71 -0.70 4,257 38,429 +405
Aug16 151105 29.40 29.72 28.75 28.79 -0.67 721 7,354 +0
Sep16 151105 29.43 29.63 28.83 28.83 -0.67 707 6,138 +22
Oct16 151105 29.19 29.23 28.82 28.82 -0.64 55 6,216 +2
Dec16 151105 29.60 29.78 28.87 28.90 -0.64 1,372 22,401 +121
Jan17 151105 29.17 29.17 29.12 29.12 -0.63 60 1,015 +60
Total Volume and Open Interest 129,723 446,311 +3,170
Canola(WCE)
Nov15 151105 472.8 472.8 467.0 467.7 -6.7 5 631 -5
Jan16 151105 480.8 481.0 473.9 474.5 -6.9 10,305 113,246 +792
Mar16 151105 485.9 486.2 479.1 479.8 -6.4 3,001 30,766 +308
May16 151105 488.0 488.0 481.5 481.9 -6.3 886 6,519 +220
Jul16 151105 487.9 487.9 481.6 482.1 -5.8 365 12,119 +69
Total Volume and Open Interest 14,618 169,033 +1,439
Corn(CBOT)
Dec15 151105 379.50 379.75 373.75 374.50 -6.00 247,284 605,691 -23,270
Mar16 151105 387.25 387.50 382.00 382.75 -5.50 114,992 329,417 +3,737
May16 151105 393.25 393.50 388.25 389.00 -5.25 35,123 124,840 +4,104
Jul16 151105 398.00 398.00 393.00 394.00 -5.00 20,035 124,091 +2,351
Sep16 151105 399.50 399.50 395.75 396.50 -4.00 14,665 54,366 +2,505
Dec16 151105 405.50 405.50 401.25 402.25 -4.00 12,512 101,956 +3,087
Mar17 151105 415.00 415.00 411.25 411.75 -4.00 86 3,545 +26
May17 151105 418.50 418.50 417.50 417.50 -4.25 22 1,424 +20
Jul17 151105 424.00 424.00 421.75 421.75 -4.00 5 1,718 +0
Sep17 151105 413.75 413.75 413.75 413.75 -4.25 4 755 +0
Total Volume and Open Interest 444,763 1,350,499 -7,441
Wheat(CBOT)
Dec15 151105 524.25 529.00 520.25 526.25 unch 64,386 184,108 -1,606
Mar16 151105 526.50 530.00 522.00 527.00 -1.50 30,802 113,898 +1,335
May16 151105 530.00 532.25 524.50 528.50 -3.25 7,375 28,890 +1,129
Jul16 151105 529.75 532.25 524.00 527.50 -4.50 7,616 41,932 +1,428
Sep16 151105 538.25 538.50 533.75 535.25 -4.50 996 7,057 +141
Dec16 151105 552.00 552.00 544.75 548.75 -4.50 1,750 10,000 +668
Total Volume and Open Interest 112,968 387,520 +3,119
Wheat(KCBT)
Dec15 151105 490.25 491.50 483.50 486.00 -6.75 16,215 102,033 -1,664
Mar16 151105 506.50 507.25 499.25 501.00 -7.50 8,796 48,619 +1,147
May16 151105 515.75 517.25 509.75 511.25 -7.25 3,029 14,672 +137
Jul16 151105 526.50 527.00 520.00 521.75 -6.75 4,181 23,088 +864
Sep16 151105 533.75 536.25 533.75 535.50 -6.75 136 4,453 +1
Dec16 151105 554.50 556.50 552.25 553.50 -4.75 77 6,719 -4
Total Volume and Open Interest 32,434 199,860 +481
Wheat(MGE)
Dec15 151105 520.25 522.00 514.75 516.25 -8.00 4,312 27,114 -1,294
Mar16 151105 529.25 531.50 524.25 525.50 -8.25 2,231 19,620 +268
May16 151105 537.25 540.25 533.75 534.25 -8.75 351 8,411 -48
Jul16 151105 549.25 550.00 543.00 543.50 -9.25 598 5,705 +200
Sep16 151105 557.00 557.00 553.50 553.50 -9.75 215 4,182 -63
Total Volume and Open Interest 7,750 66,620 -967
Oats(CBOT)
Dec15 151105 226.75 227.25 223.75 224.50 -1.50 365 7,506 -102
Mar16 151105 228.00 229.25 225.25 225.75 -2.25 347 3,499 +188
May16 151105 227.25 229.00 226.50 226.50 -2.00 32 283 +20
Jul16 151105 233.00 235.00 230.75 230.75 -1.00 0 8 +0
Total Volume and Open Interest 744 11,301 +106
Rough Rice(CBOT)
Nov15 151105 12.16 12.19 12.16 12.19 +0.02 206 149 -188
Jan16 151105 12.43 12.48 12.35 12.45 +0.01 555 9,344 +34
Mar16 151105 12.64 12.74 12.64 12.72 +0.01 28 1,624 +8
May16 151105 12.97 12.97 12.97 12.97 +0.01 11 552 +0
Total Volume and Open Interest 812 12,120 -146
Live Cattle(CME)
Dec15 151105 136.650 137.235 133.500 134.400 -2.835 25,585 112,322 -672
Feb16 151105 139.130 139.350 135.825 136.900 -2.750 13,698 62,274 +3,287
Apr16 151105 138.200 138.380 135.350 136.485 -1.965 6,781 49,223 +767
Jun16 151105 128.935 129.075 126.385 127.450 -1.550 3,057 28,246 +665
Aug16 151105 126.650 126.730 124.000 125.135 -1.565 849 5,555 +103
Oct16 151105 129.050 129.050 126.080 127.200 -1.850 387 4,213 +39
Total Volume and Open Interest 50,639 266,672 +4,319
Feeder Cattle(CME)
Nov15 151105 184.985 185.250 180.185 181.630 -4.520 1,851 6,622 -588
Jan16 151105 176.000 176.435 171.200 172.685 -5.000 2,877 15,067 +475
Mar16 151105 172.985 172.985 168.130 170.050 -4.235 1,057 6,321 +243
Apr16 151105 173.600 173.630 168.950 171.050 -3.700 191 1,681 +56
May16 151105 172.880 173.435 168.650 170.580 -3.905 255 2,759 +67
Aug16 151105 174.350 174.350 169.650 171.185 -4.100 111 1,653 +95
Sep16 151105 173.500 173.500 171.450 173.035 -4.865 4 95 +3
Total Volume and Open Interest 6,346 34,198 +351
Lean Hogs(CME)
Dec15 151105 57.700 58.580 54.880 55.400 -1.980 21,559 80,267 +95
Feb16 151105 60.130 60.830 58.035 58.600 -1.435 13,620 57,637 +2,672
Apr16 151105 65.150 65.550 63.380 63.785 -1.415 4,971 35,659 +694
May16 151105 70.980 71.135 69.385 69.580 -1.570 11 688 -3
Jun16 151105 74.600 74.600 73.035 73.330 -1.270 1,893 15,804 +99
Jul16 151105 74.285 74.550 73.200 73.500 -1.080 587 4,921 +228
Aug16 151105 73.535 73.950 72.885 73.100 -0.730 300 2,465 -1
Oct16 151105 64.550 65.450 64.450 64.635 -0.295 380 2,355 +152
Total Volume and Open Interest 43,465 203,242 +3,967
Class III Milk(CME)
Nov15 151105 15.46 15.66 15.44 15.62 +0.20 183 4,856 +14
Dec15 151105 15.25 15.45 15.25 15.41 +0.16 216 4,397 +121
Jan16 151105 15.22 15.35 15.21 15.31 +0.09 186 2,521 +131
Feb16 151105 15.30 15.34 15.24 15.32 +0.04 198 2,035 +164
Mar16 151105 15.60 15.60 15.53 15.59 unch 175 1,947 +147
Apr16 151105 15.87 15.87 15.85 15.85 unch 73 1,405 +42
May16 151105 16.16 16.17 16.16 16.16 +0.01 48 1,322 +40
Jun16 151105 16.44 16.44 16.44 16.44 +0.02 64 1,220 +38
Jul16 151105 16.81 16.81 16.81 16.81 unch 18 910 +11
Aug16 151105 16.95 16.96 16.93 16.94 +0.01 19 875 +12
Sep16 151105 16.95 16.97 16.95 16.95 unch 20 855 +9
Oct16 151105 16.93 16.94 16.92 16.94 +0.01 7 795 +6
Nov16 151105 16.83 16.83 16.79 16.79 -0.04 7 760 +6
Total Volume and Open Interest 1,362 28,897 +752
Cocoa(ICE)
Dec15 151105 3223 3272 3222 3263 +28 22,901 53,697 -5,167
Mar16 151105 3237 3278 3230 3270 +26 20,276 74,014 +4,615
May16 151105 3229 3271 3223 3264 +27 3,803 31,560 +978
Jul16 151105 3215 3256 3210 3250 +26 1,308 18,115 +196
Sep16 151105 3198 3236 3193 3233 +27 548 12,400 +71
Dec16 151105 3174 3202 3162 3200 +26 607 9,578 +447
Mar17 151105 3170 3186 3166 3180 +24 691 18,557 +3
Total Volume and Open Interest 50,141 224,684 +1,143
Coffee "C"(ICE)
Dec15 151105 120.10 122.00 118.75 120.90 +0.40 17,067 83,565 -3,194
Mar16 151105 123.70 125.35 122.10 124.25 +0.35 9,780 56,997 +1,413
May16 151105 125.70 127.50 124.30 126.35 +0.40 2,921 25,655 +299
Jul16 151105 127.70 129.30 126.35 128.35 +0.35 917 10,932 +197
Sep16 151105 129.65 131.30 128.45 130.30 +0.35 263 8,173 +61
Dec16 151105 132.70 134.20 131.50 133.20 +0.45 225 10,027 +8
Total Volume and Open Interest 31,219 199,749 -1,221
Orange Juice(ICE)
Nov15 151105 133.70 134.75 133.40 134.75 +0.10 5 391 -5
Jan16 151105 134.10 135.50 133.30 134.75 unch 732 9,054 +111
Mar16 151105 133.50 134.85 133.10 134.20 +0.10 144 2,782 +52
May16 151105 134.40 134.70 133.75 134.70 -0.05 70 755 +56
Jul16 151105 134.55 135.20 134.55 135.20 -0.80 42 277 +40
Sep16 151105 135.30 135.30 135.30 135.30 -0.80 0 45 +0
Total Volume and Open Interest 993 13,305 +254
Sugar #11(ICE)
Mar16 151105 14.62 15.05 14.47 14.76 +0.12 88,544 452,377 -7,782
May16 151105 14.31 14.64 14.14 14.41 +0.10 29,047 142,246 +3,779
Jul16 151105 14.05 14.34 13.89 14.14 +0.09 24,837 100,186 -1,750
Oct16 151105 14.14 14.37 13.98 14.20 +0.07 10,057 70,265 -1,025
Mar17 151105 14.58 14.80 14.43 14.64 +0.06 5,497 32,409 +239
May17 151105 14.36 14.57 14.26 14.44 +0.08 2,192 7,162 +430
Jul17 151105 14.13 14.33 14.05 14.24 +0.10 1,508 8,008 +562
Oct17 151105 14.08 14.29 14.05 14.21 +0.11 1,280 8,156 +225
Total Volume and Open Interest 164,254 827,353 -4,754
London Cocoa(LCE)
Dec15 151105 2181 2228 2180 2223 +37 9,312 74,658 +2,593
Mar16 151105 2175 2217 2169 2213 +37 12,160 77,748 +1,405
May16 151105 2165 2207 2159 2202 +35 2,872 25,984 +200
Jul16 151105 2155 2198 2151 2193 +34 1,278 37,392 +93
Sep16 151105 2146 2185 2140 2181 +34 853 33,421 +135
Dec16 151105 2108 2144 2104 2143 +32 1,143 15,661 +779
Mar17 151105 2115 2122 2113 2121 +32 306 25,424 +49
Total Volume and Open Interest 27,924 290,753 +5,254
London Sugar(LCE)
Dec15 151105 395.60 406.40 393.60 395.50 -0.90 7,604 19,633 -1,707
Mar16 151105 397.40 408.90 397.40 400.90 +1.50 9,406 34,872 +815
May16 151105 398.30 408.00 398.30 402.20 +1.90 3,021 13,566 +436
Aug16 151105 397.40 405.70 397.30 401.30 +1.90 710 6,472 +9
Oct16 151105 398.80 403.30 396.40 399.40 +1.70 350 3,394 +206
Total Volume and Open Interest 21,326 79,846 -54
Cotton(ICE)
Dec15 151105 62.13 62.30 61.76 61.95 +0.01 18,492 98,434 -4,082
Mar16 151105 62.09 62.40 61.80 62.13 +0.11 11,388 73,031 +2,272
May16 151105 62.88 63.10 62.60 62.89 +0.11 1,909 12,124 +1,202
Jul16 151105 63.16 63.48 63.10 63.32 +0.12 407 7,667 +138
Oct16 151105 63.41 63.41 63.41 63.41 +0.24 0 3 -1
Dec16 151105 62.68 63.35 62.68 63.24 +0.36 177 7,644 +92
Total Volume and Open Interest 32,373 199,327 -379
Lumber(CME)
Nov15 151105 243.1 251.7 243.0 250.0 +6.9 167 543 -100
Jan16 151105 241.0 249.7 240.3 246.6 +5.6 518 2,888 +98
Mar16 151105 244.0 252.5 244.0 250.1 +5.5 15 586 +8
May16 151105 260.0 260.0 259.9 259.9 +6.9 2 18 +0
Total Volume and Open Interest 702 4,036 +6
Crude Oil(NYM)
Dec15 151105 46.57 46.65 45.12 45.20 -1.12 434,574 485,518 -7,869
Jan16 151105 47.49 47.54 46.15 46.24 -0.97 87,734 261,088 +260
Feb16 151105 48.29 48.30 47.03 47.09 -0.90 32,986 101,881 +56
Mar16 151105 48.96 48.99 47.75 47.83 -0.86 32,947 141,666 +4,909
Apr16 151105 49.43 49.46 48.37 48.43 -0.83 14,400 46,742 +1,004
May16 151105 49.72 49.75 48.85 48.90 -0.79 9,664 38,215 +1,083
Jun16 151105 50.16 50.31 49.20 49.26 -0.75 30,831 109,061 +1,738
Jul16 151105 50.42 50.42 49.56 49.56 -0.71 3,567 27,971 +442
Aug16 151105 50.52 50.52 49.84 49.84 -0.68 2,623 24,124 +504
Sep16 151105 51.00 51.01 50.13 50.13 -0.66 5,589 52,014 -32
Oct16 151105 51.02 51.02 50.43 50.43 -0.64 1,206 24,171 +207
Nov16 151105 51.59 51.59 50.76 50.78 -0.62 1,445 21,305 +582
Dec16 151105 51.88 52.01 51.07 51.15 -0.59 33,532 150,826 -284
Jan17 151105 51.40 52.03 51.40 51.40 -0.56 1,223 18,388 +591
Feb17 151105 51.65 51.65 51.65 51.65 -0.53 783 9,193 +42
Mar17 151105 52.11 52.50 51.90 51.90 -0.50 1,464 9,020 -920
Total Volume and Open Interest 712,774 1,676,897 +3,869
e-miNY Crude Oil(NYM)
Dec15 151105 46.550 46.650 45.100 45.200 -1.125 9,306 2,979 +202
Jan16 151105 47.500 47.525 46.175 46.250 -0.950 212 440 +12
Feb16 151105 48.175 48.225 47.100 47.100 -0.900 59 337 +18
Mar16 151105 48.900 48.900 47.825 47.825 -0.875 36 141 +10
Apr16 151105 48.425 48.425 48.425 48.425 -0.825 12 46 +4
May16 151105 48.900 48.900 48.900 48.900 -0.800 0 22 +0
Jun16 151105 49.250 49.250 49.250 49.250 -0.750 1 34 +0
Jul16 151105 49.550 49.550 49.550 49.550 -0.725 0 4 +0
Aug16 151105 49.850 49.850 49.850 49.850 -0.675 0 2 +0
Sep16 151105 50.125 50.125 50.125 50.125 -0.675 0 2 +0
Total Volume and Open Interest 9,631 4,157 +248
NY Harbor ULSD(NYM)
Dec15 151105 151.87 151.96 148.57 148.72 -1.63 82,223 86,095 -10,774
Jan16 151105 153.93 154.10 150.95 151.06 -1.78 44,520 70,010 +2,876
Feb16 151105 155.67 155.67 152.85 152.94 -1.75 18,260 39,020 -1,051
Mar16 151105 156.44 156.57 153.79 153.86 -1.70 13,964 38,170 +810
Apr16 151105 156.51 156.58 154.05 154.05 -1.66 6,521 22,676 +576
May16 151105 157.41 157.47 154.90 154.98 -1.66 2,770 12,795 +149
Jun16 151105 158.27 158.81 156.16 156.24 -1.67 7,765 29,154 +2,030
Jul16 151105 159.40 160.35 157.84 157.84 -1.69 432 7,384 +13
Aug16 151105 160.75 161.24 159.50 159.50 -1.69 451 5,379 +27
Sep16 151105 162.02 163.06 161.36 161.36 -1.67 266 6,305 -17
Oct16 151105 164.17 164.92 163.24 163.38 -1.64 171 3,877 -22
Nov16 151105 166.02 167.41 165.31 165.31 -1.61 191 3,480 +10
Dec16 151105 169.23 169.29 166.85 167.11 -1.61 1,306 23,807 -182
Jan17 151105 169.50 169.50 168.82 168.82 -1.62 26 1,712 -2
Total Volume and Open Interest 178,980 355,913 -5,656
RBOB Gasoline(NYM)
Dec15 151105 141.11 141.11 135.84 136.10 -3.09 77,810 101,784 -3,721
Jan16 151105 139.10 139.24 134.67 134.91 -2.92 50,250 72,260 +5,578
Feb16 151105 139.69 139.99 135.99 136.22 -2.71 23,473 31,406 +1,629
Mar16 151105 142.95 142.95 139.07 139.26 -2.64 14,412 32,023 +1,240
Apr16 151105 164.80 164.80 160.89 161.19 -2.42 6,545 20,744 +1,479
May16 151105 166.18 166.18 162.59 162.79 -2.31 3,772 16,225 +647
Jun16 151105 165.96 166.05 162.69 162.87 -2.28 5,577 18,893 +849
Jul16 151105 163.71 165.11 162.03 162.10 -2.23 890 10,192 -52
Aug16 151105 162.03 162.19 160.54 160.54 -2.18 942 6,467 +160
Sep16 151105 158.23 158.23 158.23 158.23 -2.13 2,205 9,569 +478
Total Volume and Open Interest 188,726 342,437 +7,758
e-miNY RBOB Gasoline(NYM)
Dec15 151105 136.10 136.10 136.10 136.10 -3.09 0 1 +0
Jan16 151105 134.91 134.91 134.91 134.91 -2.92      
Feb16 151105 136.22 136.22 136.22 136.22 -2.71      
Mar16 151105 139.26 139.26 139.26 139.26 -2.64      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Dec15 151105 2.266 2.383 2.249 2.364 +0.102 128,360 288,965 +3,686
Jan16 151105 2.447 2.553 2.433 2.539 +0.094 61,159 250,836 +6,475
Feb16 151105 2.468 2.575 2.458 2.562 +0.093 16,916 61,766 +2,086
Mar16 151105 2.458 2.564 2.450 2.551 +0.091 22,264 117,050 -259
Apr16 151105 2.428 2.508 2.415 2.501 +0.076 21,027 82,574 -447
May16 151105 2.448 2.536 2.448 2.528 +0.070 5,468 35,967 +1,119
Jun16 151105 2.503 2.574 2.500 2.572 +0.065 3,623 27,487 +551
Jul16 151105 2.557 2.620 2.551 2.618 +0.060 3,248 21,171 -216
Aug16 151105 2.575 2.634 2.569 2.634 +0.060 1,040 19,135 -20
Sep16 151105 2.575 2.635 2.571 2.635 +0.059 861 17,268 -111
Oct16 151105 2.601 2.665 2.595 2.659 +0.057 4,065 27,639 +198
Nov16 151105 2.710 2.745 2.686 2.742 +0.051 1,329 12,139 +80
Dec16 151105 2.867 2.896 2.842 2.894 +0.044 1,838 14,359 +412
Jan17 151105 2.980 3.005 2.956 3.002 +0.044 1,656 17,361 -26
Feb17 151105 2.969 2.993 2.969 2.993 +0.042 52 3,690 +10
Mar17 151105 2.917 2.940 2.917 2.940 +0.039 166 7,898 +53
Total Volume and Open Interest 273,734 1,046,280 +13,631
Brent Crude Oil(ICE)
Dec15 151105 48.84 49.00 47.93 47.98 -0.60 283,357 409,704 -10,715
Jan16 151105 49.54 49.77 48.71 48.77 -0.59 165,568 397,790 +13,250
Feb16 151105 50.33 50.55 49.51 49.56 -0.58 56,816 182,280 +2,584
Mar16 151105 50.96 51.12 50.11 50.17 -0.57 47,748 230,308 +2,809
Apr16 151105 51.70 51.88 50.91 50.96 -0.56 21,010 117,920 -226
May16 151105 52.42 52.61 51.64 51.71 -0.56 13,851 69,005 +1,206
Jun16 151105 53.16 53.28 52.31 52.38 -0.57 41,569 153,052 +1,546
Jul16 151105 53.69 53.75 52.90 52.95 -0.57 3,486 41,365 +209
Aug16 151105 54.13 54.15 53.45 53.45 -0.57 2,463 37,024 +13
Sep16 151105 53.95 53.95 53.92 53.92 -0.58 6,743 40,222 -789
Oct16 151105 54.37 54.37 54.37 54.37 -0.59 1,592 26,867 +516
Nov16 151105 54.84 54.84 54.84 54.84 -0.58 2,411 22,684 +147
Dec16 151105 56.04 56.17 55.24 55.30 -0.58 40,026 172,886 +2,024
Jan17 151105 55.72 55.72 55.72 55.72 -0.58 934 20,245 +87
Total Volume and Open Interest 709,043 2,219,963 +13,864
Gas Oil(ICE)
Nov15 151105 457.00 457.50 447.75 451.25 -5.25 35,810 83,707 -7,564
Dec15 151105 461.00 461.50 451.75 455.50 -4.75 109,908 149,409 -10,468
Jan16 151105 465.75 466.75 457.50 461.25 -4.25 45,152 81,505 +3,625
Feb16 151105 470.25 470.75 462.25 466.00 -4.00 15,990 51,366 -414
Mar16 151105 474.25 475.00 466.50 470.25 -3.75 15,525 43,553 -813
Apr16 151105 478.50 479.00 470.75 474.75 -3.50 7,162 28,874 +355
May16 151105 483.00 483.50 475.50 479.25 -3.50 3,962 21,928 +110
Jun16 151105 487.00 487.00 479.50 483.25 -3.25 12,974 41,937 +1,231
Jul16 151105 491.00 491.00 485.00 488.25 -3.25 1,132 14,805 -23
Aug16 151105 496.00 496.00 492.00 493.25 -3.25 1,222 11,210 +547
Total Volume and Open Interest 270,559 706,500 -8,387
Ethanol(CBOT)
Dec15 151105 1.487 1.533 1.487 1.508 +0.004 432 2,500 -15
Jan16 151105 1.470 1.514 1.468 1.492 +0.011 209 1,134 +68
Feb16 151105 1.490 1.514 1.487 1.492 +0.011 141 436 +59
Mar16 151105 1.510 1.510 1.507 1.508 +0.018 0 507 +0
Apr16 151105 1.530 1.530 1.525 1.525 +0.018 0 465 +0
May16 151105 1.539 1.539 1.529 1.529 +0.018 0 133 +0
Jun16 151105 1.519 1.519 1.519 1.519 +0.018 0 199 +0
Jul16 151105 1.511 1.511 1.511 1.511 +0.018 0 46 +0
Total Volume and Open Interest 804 5,582 +90
WTI Crude Oil(ICE)
Dec15 151105 46.43 46.63 45.12 45.20 -1.12 45,213 117,428 -2,980
Jan16 151105 47.34 47.53 46.17 46.24 -0.97 22,055 58,614 +2,368
Feb16 151105 48.15 48.31 47.05 47.09 -0.90 8,233 21,871 +1,016
Mar16 151105 48.77 48.78 47.81 47.83 -0.86 6,203 37,210 +659
Apr16 151105 49.28 49.28 48.40 48.43 -0.83 4,319 7,710 +2
May16 151105 49.50 49.69 48.90 48.90 -0.79 3,027 6,183 +744
Jun16 151105 49.98 49.98 49.24 49.26 -0.75 4,406 35,316 +23
Jul16 151105 49.56 49.56 49.56 49.56 -0.71 370 3,182 -39
Aug16 151105 49.84 49.84 49.84 49.84 -0.68 367 4,982 -67
Sep16 151105 50.13 50.13 50.13 50.13 -0.66 812 8,803 +38
Oct16 151105 50.43 50.43 50.43 50.43 -0.64 209 3,387 +142
Nov16 151105 50.78 50.78 50.78 50.78 -0.62 190 6,785 -115
Dec16 151105 51.84 51.97 51.13 51.15 -0.59 7,329 49,777 +458
Jan17 151105 51.40 51.40 51.40 51.40 -0.56 95 3,937 -21
Feb17 151105 51.65 51.65 51.65 51.65 -0.53 35 1,125 +29
Mar17 151105 51.90 51.90 51.90 51.90 -0.50 5 2,573 +0
Total Volume and Open Interest 104,779 419,126 +3,079
US Dollar Index(ICE)
Dec15 151105 98.015 98.240 97.855 98.050 +0.020 19,058 73,291 +873
Mar16 151105 98.205 98.440 98.080 98.247 +0.010 508 3,239 +240
Jun16 151105 98.400 98.405 98.400 98.405 +0.010 7 215 +6
Total Volume and Open Interest 19,573 76,816 +1,119
Australian Dollar(CME)
Dec15 151105 71.26 71.55 71.11 71.29 -0.04 90,195 145,186 -3,849
Mar16 151105 70.85 71.23 70.81 70.97 -0.04 485 630 -36
Jun16 151105 70.71 70.71 70.71 70.71 -0.04 30 38 +30
Total Volume and Open Interest 90,710 145,861 -3,855
British Pound(CME)
Dec15 151105 153.83 153.97 152.00 152.05 -1.71 60,533 150,326 -1,836
Mar16 151105 153.81 153.93 152.01 152.04 -1.69 50 593 +32
Jun16 151105 153.74 153.91 152.04 152.05 -1.67 0 239 +0
Total Volume and Open Interest 60,583 151,194 -1,804
Canadian Dollar(CME)
Dec15 151105 76.03 76.07 75.81 75.94 +0.01 54,975 116,200 +799
Mar16 151105 75.91 76.04 75.80 75.92 +0.01 163 2,438 +93
Jun16 151105 76.01 76.03 75.83 75.91 +0.01 25 639 +25
Sep16 151105 75.92 75.99 75.90 75.92 +0.01 15 263 +15
Total Volume and Open Interest 55,178 119,629 +932
Japanese Yen(CME)
Dec15 151105 82.29 82.41 81.99 82.23 -0.05 83,586 199,398 +8,642
Mar16 151105 82.49 82.59 82.20 82.44 -0.03 183 4,717 +42
Jun16 151105 82.67 82.78 82.45 82.67 -0.03 0 72 +0
Total Volume and Open Interest 83,769 204,271 +8,684
Swiss Franc(CME)
Dec15 151105 100.76 100.90 100.32 100.60 -0.10 17,088 51,714 +1,460
Mar16 151105 101.24 101.27 100.72 101.01 -0.08 47 216 -7
Jun16 151105 101.49 101.71 101.21 101.49 -0.08 1 20 +0
Total Volume and Open Interest 17,136 51,953 +1,453
EuroFX(CME)
Dec15 151105 108.72 109.03 108.39 108.91 +0.26 168,511 399,700 +1,593
Mar16 151105 108.97 109.25 108.65 109.15 +0.26 1,767 4,251 +645
Jun16 151105 109.26 109.48 108.92 109.44 +0.27 177 918 +39
Total Volume and Open Interest 170,464 405,462 +2,278
Mexican Peso(CME)
Nov15 151105 601.50 601.50 601.50 601.50 -2.75      
Dec15 151105 602.25 603.88 599.75 600.25 -2.88 37,196 94,930 +1,615
Total Volume and Open Interest 41,991 148,844 +6,402
Brazilian Real(CME)
Dec15 151105 260.90 263.40 260.70 263.20 +1.65 2,091 19,844 +328
Jan16 151105 260.60 260.60 260.60 260.60 +1.80 13 11 +11
Feb16 151105 258.20 258.20 258.20 258.20 +1.90      
Mar16 151105 255.85 255.85 255.85 255.85 +2.05 3 14 +2
Total Volume and Open Interest 2,107 20,277 +341
30-Year T-Bonds(CBOT)
Dec15 151105 154~230 154~290 153~220 154~030 -0~190 218,219 489,298 +8,352
Mar16 151105 153~140 153~180 152~110 152~240 -0~180 915 3,781 +681
Jun16 151105 152~240 152~240 152~240 152~240 -0~180      
Total Volume and Open Interest 219,134 493,079 +9,033
10-Year T-Notes(CBOT)
Dec15 151105 126~305 127~020 126~215 126~265 -0~030 923,018 2,676,031 -32,564
Mar16 151105 126~130 126~155 126~035 126~085 -0~030 4,527 21,892 +2,310
Jun16 151105 125~095 125~095 125~095 125~095 -0~030      
Total Volume and Open Interest 927,545 2,697,923 -30,254
5-Year T-Notes(CBOT)
Dec15 151105 119~064 119~096 119~014 119~046 -0~016 616,393 2,328,144 -31,808
Mar16 151105 118~224 118~252 118~172 118~202 -0~016 8,252 56,122 +4,969
Jun16 151105 118~202 118~202 118~202 118~202 -0~016      
Total Volume and Open Interest 624,645 2,384,266 -26,839
2 Year T-Notes(CBOT)
Dec15 151105 109~054 109~064 109~036 109~052 unch 270,417 1,089,826 -5,732
Mar16 151105 108~292 108~296 108~272 108~284 -0~004 1,054 29,613 +504
Jun16 151105 108~284 108~284 108~284 108~284 -0~004      
Total Volume and Open Interest 271,471 1,119,439 -5,228
Eurodollars(CME)
Dec15 151105 99.580 99.590 99.575 99.585 +0.005 82,877 1,336,728 -4,097
Mar16 151105 99.425 99.435 99.420 99.425 +0.005 187,010 1,362,688 -26,758
Jun16 151105 99.270 99.285 99.260 99.265 +0.005 158,963 1,124,316 -305
Sep16 151105 99.105 99.120 99.090 99.095 +0.005 119,385 979,914 -6
Dec16 151105 98.925 98.950 98.920 98.925 +0.005 156,412 1,332,509 +11,706
Mar17 151105 98.785 98.810 98.775 98.785 +0.005 123,022 770,720 +8,373
Jun17 151105 98.635 98.665 98.630 98.640 +0.005 103,854 673,533 -5,013
Sep17 151105 98.505 98.535 98.495 98.505 +0.005 96,097 584,850 +1,465
Dec17 151105 98.375 98.405 98.360 98.375 +0.005 84,966 650,578 +5,894
Mar18 151105 98.265 98.300 98.255 98.265 unch 64,172 380,482 -2,096
Jun18 151105 98.160 98.200 98.150 98.165 +0.005 83,009 397,754 +136
Sep18 151105 98.065 98.105 98.060 98.070 +0.005 84,234 335,757 +14,433
Dec18 151105 97.975 98.015 97.965 97.980 +0.005 56,009 313,861 +8,318
Mar19 151105 97.895 97.940 97.890 97.905 +0.005 31,156 189,352 -1,426
Jun19 151105 97.825 97.865 97.810 97.830 +0.010 34,112 163,979 +257
Sep19 151105 97.750 97.790 97.735 97.755 +0.010 22,173 144,122 -603
Dec19 151105 97.675 97.715 97.660 97.680 +0.010 14,546 115,394 -441
Mar20 151105 97.610 97.650 97.590 97.615 +0.015 17,389 76,329 -1,787
Total Volume and Open Interest 1,559,343 11,295,409 +7,416
Ultra T-Bond(CBOT)
Dec15 151105 158~04 158~12 157~04 157~17 -0~18 84,544 624,097 -7,579
Mar16 151105 157~24 158~16 157~13 157~24 -0~19 300 5,091 +300
Jun16 151105 157~24 157~24 157~24 157~24 -0~19      
Total Volume and Open Interest 84,844 629,188 -7,279
30 Day Federal Funds(CBOT)
Nov15 151105 99.872 99.875 99.870 99.872 +0.002 10,908 214,931 -836
Dec15 151105 99.795 99.805 99.795 99.800 unch 2,680 89,383 +36
Jan16 151105 99.735 99.740 99.730 99.730 unch 6,515 172,583 +1,579
Feb16 151105 99.700 99.705 99.695 99.700 unch 5,279 81,870 -280
Mar16 151105 99.650 99.660 99.650 99.655 unch 684 16,766 -44
Apr16 151105 99.600 99.610 99.600 99.600 unch 2,220 48,457 -747
Total Volume and Open Interest 29,657 726,822 -301
3-Mth Euro-Yen(CME)
Dec15 151105 99.825 99.825 99.825 99.825 unch      
Mar16 151105 99.685 99.685 99.685 99.685 unch      
Jun16 151105 99.545 99.545 99.545 99.545 unch      
Sep16 151105 99.405 99.405 99.405 99.405 unch      
Dec16 151105 99.840 99.840 99.840 99.840 unch      
Mar17 151105 99.700 99.700 99.700 99.700 unch      
Jun17 151105 99.560 99.560 99.560 99.560 unch      
Sep17 151105 99.420 99.420 99.420 99.420 unch      
Dec17 151105 99.280 99.280 99.280 99.280 unch      
Mar18 151105 99.140 99.140 99.140 99.140 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec15 151105 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar16 151105 99.68 99.68 99.68 99.68 unch      
Jun16 151105 99.54 99.54 99.54 99.54 unch      
Sep16 151105 99.40 99.40 99.40 99.40 unch      
Dec16 151105 99.84 99.84 99.84 99.84 unch 0 4 +0
Mar17 151105 99.70 99.70 99.70 99.70 unch      
Jun17 151105 99.56 99.56 99.56 99.56 unch      
Sep17 151105 99.42 99.42 99.42 99.42 unch      
Total Volume and Open Interest 0 8 +0
Japanese Gov't Bonds(SGX)
Dec15 151105 148.38 148.44 148.33 148.40 +0.02 330 21,808 -336
Mar16 151105 147.84 147.84 147.84 147.84 +0.02      
Jun16 151105 147.28 147.28 147.28 147.28 +0.02      
Total Volume and Open Interest 330 21,808 -336
Euro-Bund(EUREX)
Dec15 151105 156.44 156.62 156.11 156.28 -0.06 495,363 1,204,743 +2,302
Mar16 151105 158.05 158.37 157.90 158.03 -0.08 4,823 59,744 +2,404
Jun16 151105 156.28 156.28 156.28 156.28 -0.06      
Total Volume and Open Interest 500,186 1,264,487 +4,706
Euro-Bobl(EUREX)
Dec15 151105 129.38 129.43 129.27 129.33 -0.01 349,596 1,044,233 -6,488
Mar16 151105 130.82 130.82 130.82 130.82 unch 3,147 9,642 +2,636
Jun16 151105 129.33 129.33 129.33 129.33 -0.01      
Total Volume and Open Interest 352,743 1,053,875 -3,852
3-Mth Euribor(EUREX)
Dec15 151105 100.115 100.120 100.115 100.115 unch 101 29,252 -1
Mar16 151105 100.145 100.155 100.145 100.155 +0.010 26 5,508 +25
Jun16 151105 100.165 100.170 100.165 100.165 unch 25 10,069 +25
Total Volume and Open Interest 1,631 71,396 +910
Long Gilt(LIFFE)
Dec15 151105 116~31 117~14 116~28 117~08 +0~07 137,308 405,927 -6,877
Mar16 151105 116~12 116~12 116~12 116~12 +0~05 0 1 +0
Total Volume and Open Interest 137,308 405,928 -6,877
3-Mth Short Sterling(LIFFE)
Dec15 151105 99.39 99.42 99.39 99.41 +0.01 39,083 366,356 -4,828
Mar16 151105 99.31 99.36 99.30 99.34 +0.03 167,131 404,101 +20,085
Jun16 151105 99.20 99.28 99.20 99.25 +0.05 131,104 482,431 -8,762
Sep16 151105 99.09 99.18 99.08 99.14 +0.05 94,879 371,846 +2
Dec16 151105 98.96 99.06 98.95 99.01 +0.05 129,467 400,351 +6,377
Mar17 151105 98.84 98.94 98.83 98.89 +0.05 90,521 334,836 +3,928
Total Volume and Open Interest 961,538 3,460,430 +26,291
3-Mth Euribor(LIFFE)
Dec15 151105 100.115 100.125 100.110 100.115 +0.005 31,478 441,695 +3,234
Mar16 151105 100.140 100.155 100.140 100.150 +0.010 34,342 325,340 +4,603
Jun16 151105 100.160 100.175 100.155 100.170 +0.010 48,004 442,954 +17,119
Total Volume and Open Interest 349,049 3,518,267 +52,483
3-Mth Aus T-Bills(SFE)
Dec15 151105 97.90 97.91 97.88 97.89 -0.02 59,264 192,227 +4,220
Mar16 151105 98.03 98.03 97.98 98.00 -0.03 46,031 170,539 +5,743
Jun16 151105 98.10 98.10 98.05 98.08 -0.02 31,000 202,147 +6,271
Sep16 151105 98.11 98.12 98.05 98.09 -0.03 15,734 141,022 -7
Dec16 151105 98.09 98.09 98.04 98.08 -0.01 9,297 89,713 +835
Mar17 151105 98.04 98.04 97.98 98.03 -0.01 7,455 68,008 +580
Jun17 151105 97.98 97.98 97.93 97.97 -0.02 5,223 44,440 +1,080
Sep17 151105 97.91 97.92 97.86 97.90 -0.02 3,493 35,610 +383
Dec17 151105 97.84 97.85 97.80 97.83 -0.02 569 5,550 +548
Mar18 151105 97.78 97.78 97.72 97.75 -0.03 1 3,210 +1
Total Volume and Open Interest 178,092 955,703 +19,678
10-Year Aus T-Bonds(SFE)
Dec15 151105 97.24 97.26 97.15 97.19 -0.05 85,577 741,299 -4,768
Mar16 151105 97.19 97.19 97.19 97.19 -0.05      
Total Volume and Open Interest 85,577 741,299 -4,768
3-Year Aus T-Bonds(SFE)
Dec15 151105 98.14 98.14 98.04 98.07 -0.06 165,257 727,140 -7,267
Mar16 151105 98.07 98.07 98.07 98.07 -0.06      
Total Volume and Open Interest 165,257 727,140 -7,267
Gold(CMX)
Dec15 151105 1106.8 1111.3 1102.2 1104.2 -2.0 157,445 269,748 -11,236
Feb16 151105 1107.6 1111.2 1103.3 1105.2 -1.9 7,077 87,034 +3,651
Apr16 151105 1110.3 1112.0 1103.9 1105.9 -1.9 2,170 27,285 +584
Jun16 151105 1110.8 1112.6 1105.0 1106.6 -1.9 888 19,472 +311
Aug16 151105 1107.8 1110.4 1107.3 1107.4 -1.8 1,510 6,258 +9
Oct16 151105 1109.5 1109.5 1108.2 1108.2 -1.8 139 3,045 +35
Dec16 151105 1113.4 1113.4 1109.1 1109.2 -1.8 391 14,814 -8
Feb17 151105 1110.2 1110.2 1110.2 1110.2 -1.8 1 340 +0
Apr17 151105 1111.4 1111.4 1111.4 1111.4 -1.8 0 681 +0
Jun17 151105 1112.7 1112.7 1112.7 1112.7 -1.8 133 4,367 -53
Aug17 151105 1114.2 1114.2 1114.2 1114.2 -1.8      
Total Volume and Open Interest 170,074 443,900 -6,684
Silver(CMX)
Dec15 151105 1506.5 1509.0 1491.0 1498.3 -7.5 35,435 101,649 -2,470
Mar16 151105 1513.5 1513.5 1496.0 1503.2 -7.4 2,723 37,935 +1,413
May16 151105 1516.0 1516.0 1499.0 1506.3 -7.3 934 7,231 +67
Jul16 151105 1510.5 1511.0 1508.0 1509.1 -7.4 186 5,897 -5
Sep16 151105 1511.8 1511.8 1511.8 1511.8 -7.4 201 1,739 +115
Dec16 151105 1522.0 1522.0 1508.5 1515.5 -7.4 362 7,856 +30
Mar17 151105 1519.6 1519.6 1519.6 1519.6 -7.8 0 8 +0
Total Volume and Open Interest 39,918 166,942 -801
Platinum(NYMEX)
Jan16 151105 955.5 961.0 950.5 953.1 -1.7 8,472 64,321 +146
Apr16 151105 955.0 959.4 951.7 953.7 -1.6 112 5,670 +51
Jul16 151105 954.7 954.7 954.7 954.7 -1.6 1 16 +1
Oct16 151105 956.0 956.0 956.0 956.0 -1.9 0 6 +0
Total Volume and Open Interest 8,607 70,053 +192
Palladium(NYMEX)
Dec15 151105 625.20 631.45 602.80 606.30 -17.10 3,701 24,250 -83
Mar16 151105 629.90 629.90 604.00 606.75 -17.10 411 2,560 +335
Jun16 151105 612.45 612.45 607.35 607.35 -17.10 0 14 +0
Total Volume and Open Interest 4,112 26,826 +251
Copper(CMX)
Dec15 151105 231.85 233.20 225.05 225.50 -6.75 53,214 89,965 -3,262
Mar16 151105 232.60 233.90 226.25 226.65 -6.35 13,762 44,934 +2,811
May16 151105 233.25 233.40 226.95 227.15 -6.20 1,493 12,539 +223
Jul16 151105 233.40 233.50 227.30 227.40 -6.10 675 6,081 +2
Sep16 151105 233.60 233.60 227.30 227.55 -6.05 255 2,347 +114
Total Volume and Open Interest 70,143 165,386 -102
E-mini DJIA Index(CBOT)
Dec15 151105 17799 17866 17710 17802 +15 104,770 93,254 +2,577
Mar16 151105 17702 17788 17643 17727 +19 121 2,316 +22
Jun16 151105 17600 17645 17600 17645 +19 0 10 +0
Sep16 151105 17544 17544 17544 17544 +19      
Total Volume and Open Interest 104,891 95,580 +2,599
S & P 500(CME)
Dec15 151105 2095.20 2104.20 2084.50 2094.00 -0.70 7,835 95,148 -878
Mar16 151105 2081.50 2095.30 2077.50 2087.00 -0.50 0 2,356 -4
Jun16 151105 2080.20 2088.60 2070.80 2080.20 -0.60 0 2,317 -2
Sep16 151105 2073.50 2081.90 2064.10 2073.50 -0.60 0 1 +0
Total Volume and Open Interest 7,835 99,822 -890
S & P 500 E-Mini(Globex)
Dec15 151105 2095.50 2104.75 2084.00 2094.00 -0.75 1,348,316 2,764,810 -10,091
Mar16 151105 2088.00 2097.25 2077.50 2087.00 -0.50 3,336 89,865 +427
Jun16 151105 2084.75 2090.25 2070.50 2080.25 -0.50 362 5,538 -25
Sep16 151105 2076.50 2080.75 2065.25 2073.50 -0.50 1 44 +0
Total Volume and Open Interest 1,352,016 2,860,279 -9,718
NASDAQ 100 E-Mini(Globex)
Dec15 151105 4708.30 4727.50 4673.80 4695.30 -14.20 186,758 337,511 +274
Mar16 151105 4698.30 4721.00 4669.00 4689.30 -14.00 253 3,873 +23
Jun16 151105 4683.00 4705.80 4670.30 4683.00 -14.00 1 227 +1
Total Volume and Open Interest 187,012 341,687 +298
S&P Midcap 400(CME) e-Mini
Dec15 151105 1461.30 1467.00 1451.00 1461.10 +0.30 14,144 85,290 -881
Mar16 151105 1449.80 1458.00 1448.40 1458.00 unch 0 2 +0
Jun16 151105 1449.90 1449.90 1449.90 1449.90 unch      
Total Volume and Open Interest 14,144 85,298 -881
Volatility Index(CBOE)
Nov15 151105 16.70 16.93 16.00 16.02 -0.71 58,518 141,511 +141,511
Dec15 151105 17.40 17.53 16.80 16.83 -0.60 31,951 100,841 +100,841
Jan16 151105 18.15 18.27 17.68 17.68 -0.50 9,265 25,231 +25,231
Feb16 151105 18.60 18.74 18.20 18.23 -0.40 5,349 22,230 +22,230
Total Volume and Open Interest 113,452 327,857 +6,771
Russell 2000(ICE)
Dec15 151105 1186.50 1191.00 1175.20 1187.20 +1.20 96,531 374,210 -4,219
Mar16 151105 1180.00 1183.40 1174.50 1182.10 +1.50 801 1,459 +795
Jun16 151105 1178.40 1178.40 1178.40 1178.40 +1.50      
Total Volume and Open Interest 97,332 375,670 -3,424
Nikkei 225(CME)
Dec15 151105 19120 19380 19035 19250 +160 6,279 51,532 +496
Mar16 151105 19215 19350 19140 19335 +160 0 32 +0
Total Volume and Open Interest 6,279 51,565 +496
Nikkei 225(SGX)
Dec15 151105 18965 19190 18925 19130 +185 26,605 235,349 -14,429
Mar16 151105 18910 19105 18910 19105 +185 19 2,146 -79
Jun16 151105 18990 18990 18990 18990 +185 0 205 +0
Total Volume and Open Interest 26,624 246,728 -14,453
CAC 40(EURONEXT)
Nov15 151105 4960.0 5006.5 4931.5 4978.0 +31.5 66,352 0 -239,592
Dec15 151105 4958.0 5000.5 4931.0 4973.0 +31.5 529 0 -14,996
Jan16 151105 4968.0 4968.0 4968.0 4968.0 +31.5 2 0 -13
Total Volume and Open Interest 66,892 3 -254,704
Hang Seng Index(HKFE)
Nov15 151105 23115 23240 22915 22963 -151 81,292 85,633 -670
Dec15 151105 23185 23244 22942 22986 -146 604 10,976 +64
Total Volume and Open Interest 82,002 99,509 -596
DAX(EUREX)
Dec15 151105 10868.5 10966.0 10781.5 10893.0 +53.0 77,912 133,723 -1,730
Mar16 151105 10871.0 10969.5 10799.0 10901.5 +53.0 139 15,842 +25
Jun16 151105 10931.5 10931.5 10931.5 10931.5 +53.0 9 1,790 +3
Total Volume and Open Interest 78,060 151,355 -1,702
FT-SE 100(EURONEXT)
Dec15 151105 6371.00 6405.50 6337.50 6344.50 -45.00 72,318 556,994 +1,539
Mar16 151105 6328.00 6349.50 6295.50 6295.50 -45.00 4,813 5,748 +3,898
Jun16 151105 6247.50 6247.50 6247.50 6247.50 -45.00 0 1,759 +0
Total Volume and Open Interest 77,131 564,501 +5,437
SPI 200(SFE)
Dec15 151105 5216.0 5245.0 5149.0 5186.0 -31.0 30,833 242,907 +2,991
Mar16 151105 5119.0 5130.0 5114.0 5130.0 -30.0 561 3,328 -137
Jun16 151105 5120.0 5120.0 5120.0 5120.0 -30.0 0 1,178 +0
Total Volume and Open Interest 31,557 248,814 +2,994
FTSE MIB(ISE)
Dec15 151105 22320.00 22420.00 22100.00 22189.00 -105.00 29,475 70,284 -827
Mar16 151105 22280.00 22430.00 22130.00 22211.00 -105.00 45 597 +7
Jun16 151105 21792.00 21792.00 21792.00 21792.00 -105.00      
Total Volume and Open Interest 29,520 70,881 -820
KOSPI 200(KFE)
Dec15 151105 252.20 252.55 252.20 252.55 -0.40 114,064 122,637 -207
Mar16 151105 251.10 251.35 249.15 250.50 -0.25 417 3,147 -28
Jun16 151105 250.00 250.60 250.00 250.60 -1.50 3 570 +1
Total Volume and Open Interest 114,484 127,683 -234
GSCI(CME)
Nov15 151105 355.70 355.70 355.70 355.70 -4.15 114 13,154 -107
Dec15 151105 361.20 361.20 361.20 361.20 -3.95 107 382 +107
Jan16 151105 364.20 364.20 364.20 364.20 -3.95      
Total Volume and Open Interest 221 13,536 +0
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