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 November 09, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov15 151109 872.00 877.25 871.25 873.50 +2.25 3,089 5,260 -1,137
Jan16 151109 867.50 872.00 865.75 866.25 -1.00 131,645 286,437 +10,473
Mar16 151109 869.75 873.25 867.00 867.25 -2.25 31,033 135,318 +877
May16 151109 874.75 878.25 872.00 872.25 -2.50 14,027 73,740 -797
Jul16 151109 881.00 883.50 877.00 877.25 -3.25 13,175 72,088 +1,485
Aug16 151109 881.25 883.50 877.00 877.00 -3.50 1,984 8,123 +518
Sep16 151109 874.50 879.50 873.00 873.00 -4.25 587 2,149 +174
Nov16 151109 880.50 881.25 873.25 874.00 -5.25 5,811 64,251 +932
Jan17 151109 880.00 880.00 879.50 879.50 -5.25 44 605 +18
Mar17 151109 883.75 883.75 883.75 883.75 -5.25 6 320 +5
May17 151109 887.75 887.75 887.75 887.75 -5.00 103 404 +82
Jul17 151109 898.00 898.00 893.00 893.00 -5.00 61 576 +29
Aug17 151109 889.75 889.75 889.75 889.75 -4.75 0 35 +0
Sep17 151109 883.25 883.25 883.25 883.25 -4.75 0 22 +0
Total Volume and Open Interest 201,695 650,160 +12,718
Soybean Meal(CBOT)
Dec15 151109 295.70 297.20 294.60 295.00 -0.70 56,589 125,794 +1,029
Jan16 151109 294.90 296.30 294.00 294.50 -0.30 24,530 80,655 +853
Mar16 151109 293.40 294.70 292.50 293.20 unch 18,557 67,633 +2,432
May16 151109 293.10 294.20 292.10 292.60 -0.20 9,337 51,152 +537
Jul16 151109 293.60 294.70 292.50 293.00 -0.50 8,237 41,681 +591
Aug16 151109 293.70 294.80 292.90 293.20 -0.50 2,187 11,349 +343
Sep16 151109 294.50 294.60 292.80 293.10 -0.50 1,183 10,558 +182
Oct16 151109 292.70 293.00 291.40 291.80 -0.30 947 8,354 +232
Dec16 151109 292.30 293.50 291.70 292.20 -0.30 2,835 21,312 +291
Jan17 151109 293.20 293.60 292.70 293.00 -0.20 142 1,127 -18
Total Volume and Open Interest 124,996 422,060 +6,701
Soybean Oil(CBOT)
Dec15 151109 28.03 28.28 27.73 27.77 -0.27 66,948 130,096 -4,687
Jan16 151109 28.31 28.56 28.02 28.05 -0.27 30,396 99,223 +2,487
Mar16 151109 28.51 28.76 28.25 28.28 -0.25 22,747 71,307 +3,640
May16 151109 28.73 28.97 28.48 28.51 -0.24 7,211 62,995 +1,766
Jul16 151109 28.93 29.17 28.69 28.72 -0.25 5,292 39,373 +891
Aug16 151109 29.02 29.22 28.78 28.79 -0.24 1,217 7,751 +223
Sep16 151109 29.05 29.27 28.84 28.84 -0.23 466 6,218 +39
Oct16 151109 29.08 29.10 28.83 28.83 -0.23 59 6,263 +9
Dec16 151109 29.07 29.30 28.84 28.88 -0.26 997 22,912 +255
Jan17 151109 29.50 29.50 29.11 29.11 -0.24 16 1,022 +7
Total Volume and Open Interest 135,362 448,886 +4,625
Canola(WCE)
Nov15 151109 470.4 470.4 470.4 470.4 -1.9 207 309 -205
Jan16 151109 479.0 480.5 477.0 477.8 -1.9 9,571 111,308 -1,575
Mar16 151109 484.7 486.3 482.3 482.9 -2.6 3,164 34,517 +1,047
May16 151109 485.6 488.4 484.6 485.0 -2.5 808 6,491 -36
Jul16 151109 487.8 490.2 486.0 486.3 -2.0 366 11,919 -22
Total Volume and Open Interest 14,123 170,308 -786
Corn(CBOT)
Dec15 151109 372.75 375.50 366.50 366.75 -6.25 241,092 571,498 -14,777
Mar16 151109 381.25 384.25 375.75 376.00 -5.75 108,315 357,358 +19,624
May16 151109 388.00 390.50 382.25 382.50 -5.75 37,547 131,480 +2,147
Jul16 151109 393.50 395.75 387.25 387.50 -6.25 25,669 129,648 +4,501
Sep16 151109 396.00 398.00 388.75 389.25 -7.50 19,139 60,906 +4,306
Dec16 151109 400.50 403.00 395.00 395.00 -6.50 19,604 106,925 +4,659
Mar17 151109 411.00 412.00 404.50 404.50 -6.50 439 3,835 +153
May17 151109 412.75 412.75 410.50 410.50 -6.50 20 1,508 +5
Jul17 151109 419.00 419.00 414.25 414.25 -6.25 21 1,750 +3
Sep17 151109 407.25 407.25 407.25 407.25 -5.25 0 756 +0
Total Volume and Open Interest 451,927 1,368,371 +20,629
Wheat(CBOT)
Dec15 151109 520.50 521.25 501.25 501.75 -21.50 115,823 172,176 -10,487
Mar16 151109 523.50 524.25 505.00 505.50 -20.00 72,626 119,575 +3,577
May16 151109 526.00 527.75 509.25 509.75 -19.50 13,323 30,508 +398
Jul16 151109 528.00 529.25 510.50 510.75 -19.25 13,407 42,046 -421
Sep16 151109 536.75 536.75 518.50 518.75 -19.00 973 6,954 -26
Dec16 151109 549.00 551.00 531.25 532.50 -19.00 2,819 11,268 +780
Total Volume and Open Interest 218,983 384,175 -6,183
Wheat(KCBT)
Dec15 151109 488.75 490.25 472.75 474.00 -16.25 28,048 95,589 -4,820
Mar16 151109 503.75 505.50 488.75 489.75 -16.00 20,767 53,913 +4,086
May16 151109 513.50 515.75 499.50 500.25 -16.00 5,483 15,428 +425
Jul16 151109 523.75 526.00 509.50 510.75 -16.00 8,820 26,074 +1,751
Sep16 151109 537.00 539.00 523.25 524.75 -16.00 1,261 4,547 -16
Dec16 151109 557.00 558.50 542.75 542.75 -16.00 1,339 6,645 -98
Total Volume and Open Interest 65,722 202,472 +1,328
Wheat(MGE)
Dec15 151109 517.25 518.50 501.50 504.25 -14.50 6,229 25,254 -1,264
Mar16 151109 524.00 527.50 514.00 515.50 -12.00 3,297 20,373 +436
May16 151109 534.50 536.25 525.00 526.25 -10.25 566 8,507 +76
Jul16 151109 542.00 542.50 536.00 536.25 -9.75 713 6,005 +143
Sep16 151109 552.00 552.50 546.50 546.75 -9.50 353 4,141 +13
Total Volume and Open Interest 11,286 65,886 -578
Oats(CBOT)
Dec15 151109 223.50 226.25 221.25 224.00 +0.25 374 7,150 -185
Mar16 151109 224.75 225.75 222.25 224.75 unch 422 4,115 +296
May16 151109 226.25 227.00 224.50 226.00 +0.50 60 384 +46
Jul16 151109 230.25 230.25 229.00 229.00 -1.25 8 13 +5
Total Volume and Open Interest 864 11,667 +162
Rough Rice(CBOT)
Nov15 151109 12.00 12.00 11.80 11.80 -0.39 95 93 -207
Jan16 151109 12.40 12.40 11.90 12.06 -0.38 342 9,256 -25
Mar16 151109 12.65 12.65 12.19 12.32 -0.39 44 1,615 -5
May16 151109 12.55 12.57 12.55 12.57 -0.38 4 539 +2
Total Volume and Open Interest 487 11,941 -233
Live Cattle(CME)
Dec15 151109 134.250 134.285 131.935 131.935 -3.000 49,716 107,232 -2,837
Feb16 151109 136.550 136.650 134.150 134.150 -3.000 26,701 67,065 +2,584
Apr16 151109 136.130 136.130 133.630 133.630 -3.000 17,391 49,816 +492
Jun16 151109 127.550 127.700 125.050 125.050 -3.000 9,167 28,162 -478
Aug16 151109 125.100 125.285 122.600 122.600 -3.000 1,264 5,643 +205
Oct16 151109 126.180 126.180 124.580 124.580 -3.000 687 3,857 -50
Total Volume and Open Interest 105,209 266,540 -115
Feeder Cattle(CME)
Nov15 151109 181.380 181.380 177.130 177.130 -4.500 5,220 5,175 -1,066
Jan16 151109 171.985 171.985 167.535 167.535 -4.500 8,891 16,139 +607
Mar16 151109 169.050 169.050 164.550 164.580 -4.470 3,103 6,325 -3
Apr16 151109 170.285 170.285 166.080 166.300 -4.280 1,277 2,180 +456
May16 151109 170.250 170.250 165.950 166.100 -4.350 963 2,793 +15
Aug16 151109 171.200 171.200 166.900 166.985 -4.415 431 1,620 -30
Sep16 151109 167.485 167.485 165.735 165.735 -4.500 5 94 -1
Total Volume and Open Interest 19,890 34,326 -22
Lean Hogs(CME)
Dec15 151109 55.035 55.050 53.100 53.735 -1.265 25,774 76,154 -2,287
Feb16 151109 58.180 58.250 55.735 56.485 -1.815 15,937 61,406 +2,270
Apr16 151109 63.430 63.430 61.400 62.400 -1.450 6,692 36,199 +405
May16 151109 68.850 69.000 68.180 69.000 -1.000 24 681 -4
Jun16 151109 73.400 73.400 71.385 72.850 -0.850 3,321 16,140 +45
Jul16 151109 73.850 73.950 71.950 73.680 -0.970 1,037 4,960 +13
Aug16 151109 73.330 73.680 71.550 73.450 -0.850 329 2,448 -3
Oct16 151109 64.535 64.535 62.600 63.580 -1.420 320 2,465 -4
Total Volume and Open Interest 53,606 204,054 +464
Class III Milk(CME)
Nov15 151109 15.61 15.67 15.50 15.51 -0.12 549 4,668 -115
Dec15 151109 15.60 15.60 15.32 15.42 -0.12 219 4,481 -24
Jan16 151109 15.40 15.40 15.24 15.27 -0.07 123 2,568 +23
Feb16 151109 15.30 15.32 15.22 15.26 -0.03 124 2,120 +67
Mar16 151109 15.50 15.51 15.47 15.50 -0.05 90 2,013 +36
Apr16 151109 15.89 15.90 15.85 15.90 +0.01 9 1,442 +3
May16 151109 16.22 16.25 16.21 16.25 +0.06 44 1,368 +41
Jun16 151109 16.46 16.50 16.46 16.50 +0.01 5 1,238 +5
Jul16 151109 16.80 16.80 16.80 16.80 unch 9 923 +5
Aug16 151109 16.90 16.92 16.90 16.90 unch 17 897 +10
Sep16 151109 16.98 16.98 16.98 16.98 unch 21 870 +4
Oct16 151109 16.90 16.90 16.87 16.90 unch 17 812 +3
Nov16 151109 16.74 16.74 16.70 16.74 unch 12 776 +4
Total Volume and Open Interest 1,282 24,990 +100
Cocoa(ICE)
Dec15 151109 3228 3235 3187 3209 -28 17,767 44,243 -3,832
Mar16 151109 3233 3244 3194 3216 -30 18,321 81,836 +2,131
May16 151109 3231 3238 3189 3213 -28 2,830 34,099 +1,016
Jul16 151109 3215 3223 3179 3203 -23 1,028 18,013 -143
Sep16 151109 3196 3206 3169 3189 -18 477 12,751 +137
Dec16 151109 3163 3168 3152 3161 -13 206 9,801 -22
Mar17 151109 3133 3148 3133 3142 -9 115 18,702 +27
Total Volume and Open Interest 40,744 226,212 -686
Coffee "C"(ICE)
Dec15 151109 118.05 119.70 116.95 117.75 unch 24,693 77,033 -5,745
Mar16 151109 121.25 123.10 120.55 121.35 +0.20 18,539 60,374 +2,565
May16 151109 124.10 125.25 122.85 123.60 +0.25 7,005 26,723 +712
Jul16 151109 126.50 127.30 124.90 125.65 +0.25 4,359 12,153 +1,232
Sep16 151109 128.10 128.95 126.85 127.60 +0.25 1,833 8,342 +109
Dec16 151109 131.30 131.80 130.50 130.50 +0.30 1,106 10,268 +246
Total Volume and Open Interest 58,690 199,879 -299
Orange Juice(ICE)
Nov15 151109 139.25 139.25 139.25 139.25 +0.90 34 363 -23
Jan16 151109 137.85 145.00 137.85 139.40 +2.05 702 9,250 +127
Mar16 151109 136.25 143.05 136.25 137.50 +1.70 52 2,738 -39
May16 151109 138.40 142.30 137.40 137.40 +1.70 38 807 +28
Jul16 151109 137.00 142.30 137.00 138.30 +2.30 1 278 +1
Sep16 151109 138.40 138.40 138.40 138.40 +2.30 0 45 +0
Total Volume and Open Interest 827 13,482 +94
Sugar #11(ICE)
Mar16 151109 14.33 14.38 13.93 13.99 -0.47 74,983 439,725 -3,274
May16 151109 14.05 14.05 13.63 13.69 -0.44 25,574 142,810 +1,482
Jul16 151109 13.80 13.81 13.42 13.49 -0.39 18,518 101,256 +2,847
Oct16 151109 13.87 13.87 13.49 13.57 -0.37 8,376 68,834 -690
Mar17 151109 14.23 14.27 13.94 14.01 -0.35 3,772 31,905 -76
May17 151109 14.05 14.07 13.78 13.86 -0.33 378 7,292 -59
Jul17 151109 13.88 13.89 13.64 13.71 -0.30 173 7,922 -18
Oct17 151109 13.81 13.81 13.67 13.74 -0.27 116 8,409 +41
Total Volume and Open Interest 131,945 814,717 +249
London Cocoa(LCE)
Dec15 151109 2228 2230 2202 2206 -27 9,579 72,262 -513
Mar16 151109 2218 2219 2190 2195 -26 13,802 81,791 +3,513
May16 151109 2206 2209 2180 2185 -26 1,925 27,692 +124
Jul16 151109 2195 2198 2176 2176 -26 952 37,693 +185
Sep16 151109 2177 2184 2162 2165 -24 762 33,518 +40
Dec16 151109 2143 2143 2127 2131 -21 528 16,041 +261
Mar17 151109 2120 2120 2107 2110 -18 155 25,447 -3
Total Volume and Open Interest 27,703 294,909 +3,607
London Sugar(LCE)
Dec15 151109 384.10 384.50 375.00 375.70 -10.10 7,271 14,953 -1,157
Mar16 151109 391.40 392.30 383.30 384.60 -9.20 8,824 37,118 -31
May16 151109 394.00 394.20 385.50 386.70 -9.00 2,097 14,250 +506
Aug16 151109 393.80 393.90 386.00 387.10 -8.50 745 7,158 +203
Oct16 151109 390.00 391.60 385.70 386.80 -7.80 213 3,559 +108
Total Volume and Open Interest 19,787 79,328 -24
Cotton(ICE)
Dec15 151109 61.87 62.07 61.61 61.90 +0.24 15,102 87,847 -3,521
Mar16 151109 62.08 62.29 61.71 62.12 +0.38 11,252 76,942 +3,418
May16 151109 62.70 63.04 62.43 62.87 +0.40 1,786 14,256 +921
Jul16 151109 62.85 63.38 62.85 63.29 +0.38 365 7,774 +36
Oct16 151109 63.34 63.34 63.34 63.34 +0.38 0 3 +0
Dec16 151109 63.12 63.34 63.12 63.23 +0.30 253 7,720 +57
Total Volume and Open Interest 28,774 194,965 +910
Lumber(CME)
Nov15 151109 247.1 253.0 247.1 252.0 +4.1 214 305 -147
Jan16 151109 246.3 247.7 244.6 245.3 -1.4 515 3,010 -59
Mar16 151109 249.0 250.9 248.7 248.7 -1.2 54 622 +22
May16 151109 257.8 257.8 257.8 257.8 -0.1 10 26 +8
Total Volume and Open Interest 794 3,965 -175
Crude Oil(NYM)
Dec15 151109 44.52 45.12 43.64 43.87 -0.42 437,646 444,366 -18,837
Jan16 151109 45.62 46.29 44.88 45.12 -0.35 147,577 269,362 +1,557
Feb16 151109 46.09 47.16 45.80 46.05 -0.28 65,822 106,746 +1,923
Mar16 151109 47.19 47.87 46.58 46.84 -0.25 57,126 148,397 +3,306
Apr16 151109 47.65 48.47 47.21 47.49 -0.23 17,771 48,518 +2,603
May16 151109 48.45 49.02 47.84 48.01 -0.22 14,727 40,619 +1,315
Jun16 151109 48.66 49.45 48.14 48.42 -0.22 29,510 111,898 +695
Jul16 151109 49.73 49.74 48.58 48.77 -0.20 5,808 29,619 +1,604
Aug16 151109 49.85 50.04 48.85 49.09 -0.18 3,785 25,052 +385
Sep16 151109 49.53 50.35 49.17 49.42 -0.16 4,676 52,306 +439
Oct16 151109 50.17 50.42 49.51 49.76 -0.14 1,232 25,466 +556
Nov16 151109 50.92 50.92 49.92 50.14 -0.13 1,661 21,842 +493
Dec16 151109 50.65 51.45 50.25 50.54 -0.11 31,399 148,889 -2,967
Jan17 151109 50.82 51.44 50.72 50.82 -0.09 596 19,057 +118
Feb17 151109 51.08 51.48 51.08 51.08 -0.08 248 9,239 +3
Mar17 151109 51.34 51.92 51.24 51.34 -0.07 518 9,158 +128
Total Volume and Open Interest 845,633 1,666,267 -6,891
e-miNY Crude Oil(NYM)
Dec15 151109 44.500 45.100 43.625 43.875 -0.425 7,221 2,752 +34
Jan16 151109 45.425 46.275 44.900 45.125 -0.350 301 483 +16
Feb16 151109 46.350 46.950 45.875 46.050 -0.275 201 263 -74
Mar16 151109 47.050 47.050 46.850 46.850 -0.250 123 78 -87
Apr16 151109 47.500 47.775 47.500 47.500 -0.225 60 49 +35
May16 151109 48.000 48.000 48.000 48.000 -0.225 8 6 +4
Jun16 151109 48.425 48.425 48.425 48.425 -0.225 0 34 +0
Jul16 151109 48.225 48.775 48.225 48.775 -0.200 0 4 +0
Aug16 151109 48.550 49.100 48.550 49.100 -0.175 0 2 +0
Sep16 151109 49.150 49.425 49.150 49.425 -0.150 0 2 +0
Total Volume and Open Interest 7,944 3,837 -57
NY Harbor ULSD(NYM)
Dec15 151109 149.58 152.20 147.45 147.74 -1.22 55,311 83,063 -764
Jan16 151109 151.21 153.92 149.60 149.85 -1.12 30,326 74,762 +3,176
Feb16 151109 153.00 155.31 151.42 151.63 -1.00 13,829 43,444 +982
Mar16 151109 153.92 156.04 152.39 152.61 -0.86 10,883 38,174 -132
Apr16 151109 154.20 156.04 152.71 152.92 -0.71 5,271 22,982 +45
May16 151109 154.82 156.77 153.60 153.91 -0.60 2,994 12,998 -19
Jun16 151109 155.56 158.04 154.72 155.14 -0.58 7,060 27,880 -1,523
Jul16 151109 158.98 159.12 156.24 156.67 -0.60 1,232 7,261 -278
Aug16 151109 160.63 160.63 157.78 158.19 -0.65 681 5,564 +87
Sep16 151109 162.36 162.81 159.88 159.88 -0.75 685 5,964 -129
Oct16 151109 163.42 163.69 161.62 161.85 -0.81 263 3,847 +44
Nov16 151109 166.72 166.72 163.55 163.77 -0.86 362 3,579 +77
Dec16 151109 168.38 168.54 165.36 165.59 -0.90 1,546 24,351 +499
Jan17 151109 167.75 169.15 167.34 167.34 -0.91 55 1,753 +37
Total Volume and Open Interest 130,613 361,786 +2,203
RBOB Gasoline(NYM)
Dec15 151109 137.68 140.48 136.62 137.05 +0.10 60,387 98,406 -1,848
Jan16 151109 135.57 138.52 134.95 135.49 +0.18 38,057 82,020 +4,278
Feb16 151109 136.68 139.41 136.02 136.57 +0.33 13,923 31,922 -480
Mar16 151109 139.51 141.97 138.92 139.44 +0.39 9,058 32,445 +342
Apr16 151109 161.03 163.41 160.24 160.91 +0.39 5,593 22,125 +424
May16 151109 162.16 164.66 161.64 162.28 +0.50 2,851 16,910 -85
Jun16 151109 162.11 164.55 161.45 162.06 +0.47 4,635 18,302 -1,096
Jul16 151109 162.00 163.20 160.50 161.07 +0.43 797 10,204 -67
Aug16 151109 161.08 161.66 159.35 159.47 +0.29 624 6,627 +106
Sep16 151109 159.09 159.50 156.90 157.11 +0.22 359 9,903 +25
Total Volume and Open Interest 137,262 351,352 +1,487
e-miNY RBOB Gasoline(NYM)
Dec15 151109 137.05 137.10 137.05 137.05 +0.10 0 1 +0
Jan16 151109 135.49 135.49 135.49 135.49 +0.18      
Feb16 151109 136.57 136.57 136.57 136.57 +0.33      
Mar16 151109 139.44 139.44 139.44 139.44 +0.39      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Dec15 151109 2.373 2.387 2.274 2.300 -0.071 174,266 273,038 -12,801
Jan16 151109 2.535 2.544 2.423 2.449 -0.083 76,029 256,503 +1,338
Feb16 151109 2.558 2.571 2.453 2.480 -0.077 26,116 65,694 +2,373
Mar16 151109 2.559 2.561 2.449 2.479 -0.069 39,919 110,371 -3,349
Apr16 151109 2.509 2.509 2.414 2.446 -0.056 30,037 89,026 +5,148
May16 151109 2.529 2.535 2.448 2.478 -0.054 5,539 37,027 +590
Jun16 151109 2.550 2.577 2.493 2.524 -0.052 2,134 27,406 -76
Jul16 151109 2.599 2.624 2.540 2.572 -0.051 1,748 21,502 +24
Aug16 151109 2.637 2.637 2.561 2.588 -0.049 1,009 19,393 +93
Sep16 151109 2.604 2.604 2.566 2.591 -0.047 1,265 17,965 +498
Oct16 151109 2.660 2.668 2.584 2.614 -0.049 4,782 28,581 +431
Nov16 151109 2.712 2.712 2.670 2.696 -0.049 1,566 12,549 +349
Dec16 151109 2.907 2.907 2.826 2.853 -0.047 3,589 13,065 -765
Jan17 151109 2.979 2.979 2.934 2.962 -0.046 1,458 16,253 -629
Feb17 151109 2.972 2.972 2.938 2.954 -0.044 31 3,716 +10
Mar17 151109 2.910 2.915 2.880 2.904 -0.042 241 7,894 +20
Total Volume and Open Interest 371,027 1,042,169 -6,161
Brent Crude Oil(ICE)
Dec15 151109 47.46 48.41 47.01 47.19 -0.23 227,998 341,719 -27,653
Jan16 151109 48.26 49.14 47.76 47.92 -0.25 154,892 413,537 +8,346
Feb16 151109 49.04 49.92 48.55 48.72 -0.24 53,477 195,988 +9,006
Mar16 151109 49.58 50.54 49.18 49.35 -0.23 39,607 230,876 +1,009
Apr16 151109 50.35 51.33 50.02 50.16 -0.22 17,687 119,191 +817
May16 151109 51.08 52.04 50.78 50.93 -0.20 10,227 70,911 +86
Jun16 151109 51.74 52.75 51.41 51.61 -0.19 26,700 151,035 -768
Jul16 151109 52.36 53.28 52.00 52.20 -0.18 2,536 41,998 +303
Aug16 151109 52.86 53.81 52.57 52.72 -0.16 1,406 37,506 +145
Sep16 151109 53.61 53.67 52.76 53.24 -0.14 3,099 39,319 -77
Oct16 151109 54.03 54.18 53.71 53.71 -0.13 1,036 27,195 +138
Nov16 151109 54.18 54.18 54.18 54.18 -0.13 1,036 22,496 -102
Dec16 151109 54.69 55.66 54.42 54.64 -0.13 27,818 173,918 -294
Jan17 151109 55.08 55.08 55.08 55.08 -0.12 952 20,301 -94
Total Volume and Open Interest 590,221 2,187,386 -6,553
Gas Oil(ICE)
Nov15 151109 452.00 459.25 446.25 448.00 -1.25 30,961 67,161 -6,478
Dec15 151109 455.25 462.25 449.00 451.00 -1.75 93,843 149,938 +6,887
Jan16 151109 457.50 466.50 454.00 455.75 -2.00 49,833 92,919 +4,204
Feb16 151109 465.00 470.50 458.25 460.00 -2.00 22,094 54,653 +3,983
Mar16 151109 465.00 474.25 462.50 464.00 -2.00 16,083 48,486 +3,555
Apr16 151109 470.00 478.25 467.25 468.50 -1.75 5,794 29,707 +525
May16 151109 473.50 482.50 471.75 473.00 -1.75 5,056 22,396 +224
Jun16 151109 477.25 486.00 475.25 476.75 -2.00 14,627 43,079 +600
Jul16 151109 483.50 490.50 480.75 481.75 -2.00 2,466 15,804 +655
Aug16 151109 488.50 495.25 485.75 486.75 -2.00 1,024 10,787 -96
Total Volume and Open Interest 251,515 713,523 +15,182
Ethanol(CBOT)
Dec15 151109 1.520 1.521 1.504 1.509 -0.011 187 2,502 +14
Jan16 151109 1.498 1.500 1.490 1.495 -0.009 72 1,145 -4
Feb16 151109 1.495 1.495 1.495 1.495 -0.009 18 446 -1
Mar16 151109 1.511 1.511 1.511 1.511 -0.009 24 516 +1
Apr16 151109 1.528 1.528 1.528 1.528 -0.009 27 466 -7
May16 151109 1.530 1.530 1.530 1.530 -0.011 21 142 +8
Jun16 151109 1.520 1.520 1.520 1.520 -0.011 44 217 +18
Jul16 151109 1.512 1.512 1.512 1.512 -0.011 58 51 +5
Total Volume and Open Interest 468 5,621 +34
WTI Crude Oil(ICE)
Dec15 151109 44.53 45.11 43.65 43.87 -0.42 52,886 112,456 +728
Jan16 151109 45.41 46.27 44.90 45.12 -0.35 40,776 66,766 +6,150
Feb16 151109 46.53 47.14 45.87 46.05 -0.28 18,007 23,717 +1,685
Mar16 151109 47.45 47.84 46.60 46.84 -0.25 11,089 39,455 -148
Apr16 151109 48.14 48.32 47.28 47.49 -0.23 4,730 8,719 +447
May16 151109 48.43 48.64 47.79 48.01 -0.22 1,736 6,913 +192
Jun16 151109 48.79 49.21 48.20 48.42 -0.22 2,967 35,824 -763
Jul16 151109 49.36 49.36 48.54 48.77 -0.20 264 3,199 +3
Aug16 151109 48.89 49.09 48.85 49.09 -0.18 148 5,018 -18
Sep16 151109 49.42 49.42 49.42 49.42 -0.16 162 8,860 +2
Oct16 151109 49.76 49.76 49.76 49.76 -0.14 64 3,417 +20
Nov16 151109 50.14 50.14 50.14 50.14 -0.13 80 6,786 -1
Dec16 151109 50.79 51.34 50.39 50.54 -0.11 4,076 49,180 -604
Jan17 151109 50.82 50.82 50.82 50.82 -0.09 32 3,937 -2
Feb17 151109 51.08 51.08 51.08 51.08 -0.08 0 1,129 +0
Mar17 151109 51.34 51.34 51.34 51.34 -0.07 13 2,571 +0
Total Volume and Open Interest 139,669 428,573 +7,803
US Dollar Index(ICE)
Dec15 151109 99.375 99.430 98.910 99.075 -0.185 27,038 77,214 +1,955
Mar16 151109 99.590 99.645 99.135 99.270 -0.188 556 3,186 -54
Jun16 151109 99.750 99.750 99.265 99.425 -0.188 2 214 +0
Total Volume and Open Interest 27,596 80,685 +1,901
Australian Dollar(CME)
Dec15 151109 70.19 70.56 70.16 70.33 +0.07 58,810 143,577 -658
Mar16 151109 69.86 70.24 69.86 70.02 +0.07 271 695 +25
Jun16 151109 69.75 69.75 69.75 69.75 +0.07 2 38 +0
Total Volume and Open Interest 59,083 144,317 -633
British Pound(CME)
Dec15 151109 150.50 151.24 150.38 151.09 +0.73 152,277 159,019 +5,910
Mar16 151109 150.59 151.27 150.59 151.14 +0.76 255 779 +67
Jun16 151109 151.20 151.32 151.20 151.20 +0.78 76 273 +34
Total Volume and Open Interest 152,636 160,119 +6,023
Canadian Dollar(CME)
Dec15 151109 75.16 75.47 75.11 75.28 +0.11 39,870 120,183 +1,468
Mar16 151109 75.11 75.45 75.09 75.27 +0.11 112 2,457 +14
Jun16 151109 75.17 75.40 75.12 75.27 +0.12 48 711 +32
Sep16 151109 75.28 75.28 75.16 75.28 +0.11 0 283 +0
Total Volume and Open Interest 40,030 123,724 +1,514
Japanese Yen(CME)
Dec15 151109 81.11 81.34 80.93 81.27 +0.10 122,622 217,507 +5,227
Mar16 151109 81.35 81.56 81.16 81.51 +0.13 65 4,870 +7
Jun16 151109 81.56 81.78 81.46 81.78 +0.13 0 73 +0
Total Volume and Open Interest 122,775 222,551 +5,251
Swiss Franc(CME)
Dec15 151109 99.52 100.12 99.48 99.77 +0.28 19,832 54,059 +1,679
Mar16 151109 100.06 100.54 100.01 100.25 +0.34 76 271 +18
Jun16 151109 100.70 100.99 100.70 100.78 +0.36 0 21 +0
Total Volume and Open Interest 19,908 54,354 +1,697
EuroFX(CME)
Dec15 151109 107.35 107.95 107.23 107.62 +0.12 215,243 408,445 -5
Mar16 151109 107.59 108.19 107.49 107.89 +0.14 2,044 7,528 +1,025
Jun16 151109 107.88 108.45 107.81 108.21 +0.17 161 982 +63
Total Volume and Open Interest 217,504 417,561 +1,096
Mexican Peso(CME)
Nov15 151109 594.75 594.75 594.75 594.75 +1.00      
Dec15 151109 592.50 595.13 589.63 593.75 +1.25 26,857 96,017 -250
Total Volume and Open Interest 26,857 150,835 -250
Brazilian Real(CME)
Dec15 151109 262.30 265.00 261.15 262.30 -0.60 767 20,158 +84
Jan16 151109 259.90 259.90 259.90 259.90 -0.60 5 51 +0
Feb16 151109 257.55 257.55 257.55 257.55 -0.65      
Mar16 151109 255.05 255.05 255.05 255.05 -0.60 0 14 +0
Total Volume and Open Interest 772 20,631 +84
30-Year T-Bonds(CBOT)
Dec15 151109 152~160 152~180 151~120 152~030 -0~070 278,342 483,071 -814
Mar16 151109 151~020 151~040 150~030 150~250 -0~070 777 3,871 -163
Jun16 151109 150~250 150~250 150~250 150~250 -0~070      
Total Volume and Open Interest 279,119 486,942 -977
10-Year T-Notes(CBOT)
Dec15 151109 126~040 126~045 125~225 126~010 -0~005 1,287,589 2,585,745 -23,961
Mar16 151109 125~145 125~150 125~010 125~115 -0~020 20,717 49,451 +15,567
Jun16 151109 124~125 124~125 124~125 124~125 -0~020      
Total Volume and Open Interest 1,308,306 2,635,196 -8,394
5-Year T-Notes(CBOT)
Dec15 151109 118~234 118~236 118~160 118~224 unch 910,999 2,302,259 -60,262
Mar16 151109 118~052 118~056 117~302 118~044 -0~006 8,548 73,028 +6,567
Jun16 151109 118~044 118~044 118~044 118~044 -0~006      
Total Volume and Open Interest 919,547 2,375,287 -53,695
2 Year T-Notes(CBOT)
Dec15 151109 109~020 109~030 109~004 109~024 +0~006 347,495 1,127,918 +39,926
Mar16 151109 108~240 108~256 108~234 108~254 +0~006 2,718 30,930 -2
Jun16 151109 108~254 108~254 108~254 108~254 +0~006      
Total Volume and Open Interest 350,213 1,158,848 +39,924
Eurodollars(CME)
Dec15 151109 99.555 99.560 99.550 99.555 unch 212,907 1,332,971 -1,386
Mar16 151109 99.380 99.385 99.365 99.385 +0.010 262,850 1,335,413 -24,581
Jun16 151109 99.210 99.225 99.185 99.220 +0.015 289,280 1,113,976 -14,176
Sep16 151109 99.030 99.050 99.000 99.045 +0.020 221,844 1,012,087 +22,334
Dec16 151109 98.845 98.870 98.815 98.865 +0.025 358,099 1,368,681 -15,973
Mar17 151109 98.685 98.710 98.650 98.705 +0.020 192,840 761,250 -13,440
Jun17 151109 98.525 98.540 98.480 98.535 +0.010 181,382 690,807 +305
Sep17 151109 98.375 98.385 98.325 98.380 +0.005 149,277 579,103 -13,198
Dec17 151109 98.225 98.240 98.175 98.235 +0.005 206,755 661,505 -3,203
Mar18 151109 98.115 98.120 98.055 98.115 unch 148,294 366,216 -8,816
Jun18 151109 98.010 98.010 97.945 98.005 -0.005 156,709 386,184 -11,333
Sep18 151109 97.920 97.920 97.845 97.910 -0.005 129,672 329,250 -5,300
Dec18 151109 97.820 97.825 97.755 97.815 -0.005 100,628 314,955 -4,325
Mar19 151109 97.745 97.750 97.680 97.740 -0.005 72,711 186,063 -721
Jun19 151109 97.675 97.675 97.600 97.665 -0.005 65,003 163,087 -1,214
Sep19 151109 97.605 97.605 97.530 97.595 unch 60,859 136,424 -6,945
Dec19 151109 97.530 97.530 97.460 97.525 +0.005 50,353 122,448 +1,093
Mar20 151109 97.465 97.470 97.400 97.460 +0.005 42,343 72,050 -639
Total Volume and Open Interest 3,015,835 11,308,846 -93,149
Ultra T-Bond(CBOT)
Dec15 151109 155~22 155~22 154~10 155~02 -0~14 92,243 619,364 -2,494
Mar16 151109 155~15 155~26 154~16 155~07 -0~15 100 5,495 +100
Jun16 151109 155~07 155~07 155~07 155~07 -0~15      
Total Volume and Open Interest 92,343 624,859 -2,394
30 Day Federal Funds(CBOT)
Nov15 151109 99.875 99.878 99.875 99.875 +0.003 21,248 201,045 -12,440
Dec15 151109 99.785 99.790 99.785 99.790 unch 17,074 90,821 -2,170
Jan16 151109 99.705 99.710 99.700 99.705 unch 15,250 186,995 +158
Feb16 151109 99.680 99.680 99.670 99.680 unch 8,555 87,767 +1,238
Mar16 151109 99.620 99.625 99.615 99.625 unch 2,308 19,076 +32
Apr16 151109 99.560 99.560 99.550 99.560 unch 6,009 47,524 -79
Total Volume and Open Interest 76,124 736,161 -13,555
3-Mth Euro-Yen(CME)
Dec15 151109 99.825 99.825 99.825 99.825 unch      
Mar16 151109 99.685 99.685 99.685 99.685 unch      
Jun16 151109 99.545 99.545 99.545 99.545 unch      
Sep16 151109 99.405 99.405 99.405 99.405 unch      
Dec16 151109 99.840 99.840 99.840 99.840 unch      
Mar17 151109 99.700 99.700 99.700 99.700 unch      
Jun17 151109 99.560 99.560 99.560 99.560 unch      
Sep17 151109 99.420 99.420 99.420 99.420 unch      
Dec17 151109 99.280 99.280 99.280 99.280 unch      
Mar18 151109 99.140 99.140 99.140 99.140 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec15 151109 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar16 151109 99.68 99.68 99.68 99.68 unch      
Jun16 151109 99.54 99.54 99.54 99.54 unch      
Sep16 151109 99.40 99.40 99.40 99.40 unch      
Dec16 151109 99.84 99.84 99.84 99.84 unch 0 4 +0
Mar17 151109 99.70 99.70 99.70 99.70 unch      
Jun17 151109 99.56 99.56 99.56 99.56 unch      
Sep17 151109 99.42 99.42 99.42 99.42 unch      
Total Volume and Open Interest 0 8 +0
Japanese Gov't Bonds(SGX)
Dec15 151109 148.39 148.40 148.09 148.25 -0.15 1,271 21,966 +158
Mar16 151109 147.69 147.69 147.69 147.69 -0.15      
Jun16 151109 147.13 147.13 147.13 147.13 -0.15      
Total Volume and Open Interest 1,271 21,966 +158
Euro-Bund(EUREX)
Dec15 151109 155.16 155.68 154.81 155.42 +0.24 720,787 1,209,493 -4,180
Mar16 151109 156.83 157.29 156.40 157.05 +0.22 13,170 73,419 +7,973
Jun16 151109 155.42 155.42 155.42 155.42 +0.24      
Total Volume and Open Interest 733,957 1,282,912 +3,793
Euro-Bobl(EUREX)
Dec15 151109 128.98 129.39 128.95 129.23 +0.24 492,286 1,044,553 -23,684
Mar16 151109 130.66 130.83 130.65 130.69 +0.24 268 10,757 +150
Jun16 151109 129.23 129.23 129.23 129.23 +0.24      
Total Volume and Open Interest 492,554 1,055,310 -23,534
3-Mth Euribor(EUREX)
Dec15 151109 100.140 100.140 100.120 100.120 +0.020 10 29,251 -2
Mar16 151109 100.150 100.150 100.150 100.150 +0.015 2 5,119 -2
Jun16 151109 100.170 100.170 100.170 100.170 +0.020 103 9,591 -101
Total Volume and Open Interest 2,165 71,147 +1,275
Long Gilt(LIFFE)
Dec15 151109 116~21 116~22 116~05 116~14 -0~05 200,734 402,533 -3,661
Mar16 151109 115~18 115~18 115~18 115~18 -0~05 1 2 +1
Total Volume and Open Interest 200,735 402,535 -3,660
3-Mth Short Sterling(LIFFE)
Dec15 151109 99.41 99.42 99.41 99.42 +0.01 135,709 350,076 -15,070
Mar16 151109 99.33 99.35 99.32 99.34 +0.02 183,154 401,096 -2,192
Jun16 151109 99.22 99.25 99.21 99.24 +0.03 201,832 486,382 +3,369
Sep16 151109 99.09 99.13 99.07 99.11 +0.03 158,274 352,593 -10,631
Dec16 151109 98.94 99.00 98.93 98.97 +0.03 205,906 412,010 +10,141
Mar17 151109 98.81 98.86 98.79 98.83 +0.02 128,429 320,636 -7,544
Total Volume and Open Interest 1,519,006 3,419,197 -21,503
3-Mth Euribor(LIFFE)
Dec15 151109 100.100 100.140 100.090 100.120 +0.020 42,369 429,157 -9,742
Mar16 151109 100.125 100.180 100.120 100.150 +0.020 52,087 321,702 -3,884
Jun16 151109 100.140 100.200 100.135 100.170 +0.025 45,837 439,673 -13,716
Total Volume and Open Interest 427,216 3,540,276 -2,574
3-Mth Aus T-Bills(SFE)
Dec15 151109 97.87 97.87 97.84 97.86 -0.01 34,285 193,066 +1,107
Mar16 151109 97.98 97.98 97.92 97.94 -0.04 40,173 173,686 +3,619
Jun16 151109 98.06 98.06 97.98 98.00 -0.06 32,405 191,793 -1,812
Sep16 151109 98.07 98.07 97.99 98.01 -0.07 26,113 139,334 -1,602
Dec16 151109 98.06 98.06 97.97 97.98 -0.09 19,531 88,326 -3,271
Mar17 151109 98.01 98.01 97.92 97.94 -0.08 10,958 67,424 -1,736
Jun17 151109 97.95 97.95 97.86 97.87 -0.09 8,957 43,201 -2,832
Sep17 151109 97.88 97.88 97.79 97.79 -0.10 4,974 37,056 +1,989
Dec17 151109 97.80 97.80 97.71 97.72 -0.10 152 5,332 -33
Mar18 151109 97.65 97.67 97.63 97.63 -0.11 104 3,214 +4
Total Volume and Open Interest 177,737 945,956 -4,607
10-Year Aus T-Bonds(SFE)
Dec15 151109 97.18 97.19 97.06 97.07 -0.11 128,648 738,593 -33
Mar16 151109 97.07 97.07 97.07 97.07 -0.11      
Total Volume and Open Interest 128,648 738,593 -33
3-Year Aus T-Bonds(SFE)
Dec15 151109 98.04 98.05 97.92 97.94 -0.11 253,815 742,869 +20,706
Mar16 151109 97.94 97.94 97.94 97.94 -0.11      
Total Volume and Open Interest 253,815 742,869 +20,706
Gold(CMX)
Dec15 151109 1089.1 1094.9 1087.4 1088.1 +0.4 144,642 257,094 -11,087
Feb16 151109 1089.9 1095.5 1088.5 1089.1 +0.4 18,687 90,437 +629
Apr16 151109 1091.0 1095.6 1089.5 1089.9 +0.4 1,052 28,319 +144
Jun16 151109 1091.7 1096.6 1090.0 1090.6 +0.4 1,224 19,707 +62
Aug16 151109 1093.1 1094.5 1091.1 1091.6 +0.4 2,287 6,668 +298
Oct16 151109 1093.4 1095.0 1092.5 1092.5 +0.4 407 2,640 -404
Dec16 151109 1098.1 1100.0 1093.2 1093.6 +0.5 685 14,313 -378
Feb17 151109 1094.8 1094.8 1094.8 1094.8 +0.5 0 340 +0
Apr17 151109 1096.2 1096.2 1096.2 1096.2 +0.6 0 681 +0
Jun17 151109 1097.7 1097.7 1097.7 1097.7 +0.6 0 4,416 +0
Aug17 151109 1099.5 1099.5 1099.5 1099.5 +0.7      
Total Volume and Open Interest 169,145 435,640 -10,742
Silver(CMX)
Dec15 151109 1473.0 1476.0 1439.5 1441.3 -27.8 42,796 97,992 -2,368
Mar16 151109 1476.0 1480.0 1444.5 1446.2 -27.8 5,559 41,267 +2,355
May16 151109 1461.0 1482.5 1448.5 1449.4 -27.8 1,526 7,323 -58
Jul16 151109 1468.5 1468.5 1451.5 1452.4 -27.8 559 5,993 +82
Sep16 151109 1456.0 1456.0 1455.3 1455.3 -27.8 701 2,138 +388
Dec16 151109 1485.0 1490.5 1458.0 1459.3 -27.7 499 7,485 -372
Mar17 151109 1464.0 1464.0 1464.0 1464.0 -27.6 0 8 +0
Total Volume and Open Interest 52,282 166,915 +117
Platinum(NYMEX)
Jan16 151109 942.0 943.2 910.3 914.4 -25.6 8,646 63,799 -61
Apr16 151109 937.6 941.6 911.5 914.6 -25.8 170 5,816 +56
Jul16 151109 918.5 918.5 914.1 915.8 -25.7 0 17 +0
Oct16 151109 917.1 917.1 917.1 917.1 -25.7 0 6 +0
Total Volume and Open Interest 8,821 69,670 -9
Palladium(NYMEX)
Dec15 151109 617.70 621.20 595.00 596.95 -16.00 5,783 24,032 -814
Mar16 151109 614.95 620.00 596.00 597.45 -16.10 241 2,885 +143
Jun16 151109 598.05 598.05 598.05 598.05 -16.10 11 20 +4
Total Volume and Open Interest 6,035 26,939 -667
Copper(CMX)
Dec15 151109 223.50 225.10 222.60 223.00 -1.20 80,273 92,406 +3,890
Mar16 151109 225.45 226.35 223.75 224.20 -1.25 18,406 50,095 +2,343
May16 151109 225.00 226.85 224.50 224.85 -1.30 2,539 12,585 +482
Jul16 151109 225.75 227.15 225.00 225.30 -1.30 1,511 6,220 +132
Sep16 151109 226.00 227.35 225.35 225.55 -1.30 659 2,328 -40
Total Volume and Open Interest 105,290 173,178 +6,858
E-mini DJIA Index(CBOT)
Dec15 151109 17826 17871 17610 17675 -168 126,619 94,112 +1,196
Mar16 151109 17765 17787 17545 17599 -169 68 2,308 -21
Jun16 151109 17486 17517 17486 17517 -169 3 15 +2
Sep16 151109 17416 17416 17416 17416 -169      
Total Volume and Open Interest 126,690 96,435 +1,177
S & P 500(CME)
Dec15 151109 2091.50 2097.00 2063.00 2072.90 -20.80 6,998 95,387 -310
Mar16 151109 2065.90 2065.90 2054.80 2065.90 -20.90 160 2,607 +51
Jun16 151109 2059.20 2059.20 2048.20 2059.20 -21.00 147 2,617 +83
Sep16 151109 2052.50 2052.50 2041.50 2052.50 -21.00 0 1 +0
Total Volume and Open Interest 7,305 100,612 -176
S & P 500 E-Mini(Globex)
Dec15 151109 2092.00 2097.75 2062.00 2073.00 -20.75 1,538,081 2,773,738 +6,192
Mar16 151109 2085.00 2090.50 2055.50 2066.00 -20.75 4,719 92,057 +1,745
Jun16 151109 2079.00 2083.75 2049.00 2059.25 -21.00 182 5,666 +43
Sep16 151109 2063.75 2063.75 2044.75 2052.50 -21.00 7 42 -2
Total Volume and Open Interest 1,542,989 2,871,525 +7,978
NASDAQ 100 E-Mini(Globex)
Dec15 151109 4701.30 4712.80 4622.00 4652.80 -50.20 246,167 342,185 +3,324
Mar16 151109 4698.80 4708.50 4617.80 4647.00 -51.50 109 3,893 -6
Jun16 151109 4640.80 4640.80 4619.00 4640.80 -51.50 0 226 +0
Total Volume and Open Interest 246,276 346,380 +3,318
S&P Midcap 400(CME) e-Mini
Dec15 151109 1460.00 1463.50 1437.30 1447.70 -12.40 14,686 85,463 -32
Mar16 151109 1438.00 1444.60 1434.80 1444.60 -12.40 1 5 +1
Jun16 151109 1436.50 1436.50 1436.50 1436.50 -12.40      
Total Volume and Open Interest 14,687 85,474 -31
Volatility Index(CBOE)
Nov15 151109 15.80 17.30 15.65 17.02 +1.34 71,492 122,183 -7,541
Dec15 151109 16.55 17.60 16.47 17.48 +1.00 40,574 111,050 +5,334
Jan16 151109 17.45 18.25 17.33 18.08 +0.68 12,114 27,535 +1,481
Feb16 151109 18.10 18.68 17.92 18.53 +0.55 4,866 21,665 -210
Total Volume and Open Interest 136,366 320,680 -587
Russell 2000(ICE)
Dec15 151109 1198.10 1201.20 1176.90 1180.40 -18.40 101,437 371,617 -1,500
Mar16 151109 1183.60 1183.60 1175.00 1175.40 -18.30 1,424 3,134 +1,399
Jun16 151109 1171.70 1171.70 1171.70 1171.70 -18.30      
Total Volume and Open Interest 102,861 374,752 -101
Nikkei 225(CME)
Dec15 151109 19490 19720 19370 19470 -20 11,885 53,074 -83
Mar16 151109 19480 19735 19475 19525 -20 26 50 +18
Total Volume and Open Interest 11,911 53,125 -65
Nikkei 225(SGX)
Dec15 151109 19285 19695 19225 19630 +355 72,414 244,711 +2,817
Mar16 151109 19200 19650 19200 19605 +360 39 2,128 -14
Jun16 151109 19490 19490 19490 19490 +500 0 205 +0
Total Volume and Open Interest 79,924 254,559 +7,831
CAC 40(EURONEXT)
Nov15 151109 4994.0 4996.5 4901.0 4909.5 -72.5 92,043 241,576 +2,613
Dec15 151109 4990.0 4990.0 4898.5 4905.5 -72.0 1,946 15,614 +729
Jan16 151109 4896.5 4904.0 4885.0 4899.5 -72.5 0 13 +0
Total Volume and Open Interest 94,283 257,596 +3,623
Hang Seng Index(HKFE)
Nov15 151109 22737 22951 22549 22608 -130 114,392 86,622 -1,491
Dec15 151109 22736 22954 22579 22633 -128 897 11,145 -155
Total Volume and Open Interest 115,375 100,732 -1,613
DAX(EUREX)
Dec15 151109 10995.0 11013.5 10786.0 10811.5 -175.5 92,811 134,361 +510
Mar16 151109 11019.5 11019.5 10799.0 10821.0 -175.5 1,385 16,430 +552
Jun16 151109 10850.0 10857.5 10850.0 10850.5 -176.0 4 1,781 +0
Total Volume and Open Interest 94,200 152,572 +1,062
FT-SE 100(EURONEXT)
Dec15 151109 6353.00 6364.50 6260.00 6275.50 -57.50 98,168 557,516 +1,014
Mar16 151109 6297.00 6297.00 6220.00 6226.50 -57.50 21 5,741 -2
Jun16 151109 6178.00 6178.00 6178.00 6178.00 -57.50 0 1,759 +0
Total Volume and Open Interest 98,189 565,016 +1,012
SPI 200(SFE)
Dec15 151109 5220.0 5221.0 5090.0 5117.0 -105.0 34,263 243,271 +3,861
Mar16 151109 5079.0 5080.0 5038.0 5063.0 -102.0 3 3,424 +0
Jun16 151109 5053.0 5053.0 5053.0 5053.0 -102.0 3 1,178 +0
Total Volume and Open Interest 34,269 249,382 +3,861
FTSE MIB(ISE)
Dec15 151109 22465.00 22550.00 22080.00 22105.00 -376.00 31,547 69,147 -752
Mar16 151109 22500.00 22520.00 22110.00 22127.00 -379.00 78 658 +59
Jun16 151109 21708.00 21708.00 21708.00 21708.00 -379.00      
Total Volume and Open Interest 31,625 69,805 -693
KOSPI 200(KFE)
Dec15 151109 249.90 250.25 249.65 250.25 -0.60 119,271 124,566 +2,524
Mar16 151109 247.65 248.20 247.65 248.20 -0.75 320 3,299 +14
Jun16 151109 249.10 249.10 249.10 249.10 -0.60 5 579 +4
Total Volume and Open Interest 119,596 129,762 +2,532
GSCI(CME)
Nov15 151109 348.05 348.05 348.05 348.05 -4.30 65 13,166 +11
Dec15 151109 353.85 353.85 353.85 353.85 -4.20 48 403 +14
Jan16 151109 356.85 356.85 356.85 356.85 -4.20      
Total Volume and Open Interest 113 13,569 +25
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!!!