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 November 18, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan16 151118 864.00 867.50 852.50 857.75 -6.25 72,785 289,829 +32
Mar16 151118 865.00 868.50 855.75 860.75 -4.25 24,166 148,324 +1,375
May16 151118 870.50 873.75 861.75 866.50 -4.00 8,688 80,650 +692
Jul16 151118 876.75 879.75 867.75 872.75 -3.75 10,572 75,224 -269
Aug16 151118 878.00 880.75 869.50 874.25 -3.75 3,303 10,200 +598
Sep16 151118 876.00 881.00 869.50 873.75 -4.00 679 2,492 -22
Nov16 151118 882.25 884.50 872.75 877.00 -4.75 4,444 66,966 +555
Jan17 151118 884.00 884.00 879.50 883.00 -4.50 75 778 +18
Mar17 151118 887.00 887.00 887.00 887.00 -4.75 50 451 +32
May17 151118 889.00 891.25 888.75 891.25 -4.50 10 405 +10
Jul17 151118 894.25 897.00 894.25 897.00 -4.25 36 760 +16
Aug17 151118 894.25 894.25 894.25 894.25 -4.00 0 42 +0
Sep17 151118 888.50 888.50 888.50 888.50 -3.00 0 22 +0
Nov17 151118 890.00 891.25 887.50 891.25 -3.75 59 935 +14
Total Volume and Open Interest 124,867 677,087 +3,051
Soybean Meal(CBOT)
Dec15 151118 288.60 289.90 283.40 285.60 -2.90 41,788 87,206 -7,470
Jan16 151118 288.40 290.00 284.00 285.70 -2.70 32,988 98,245 +3,262
Mar16 151118 288.50 290.00 284.80 286.10 -2.30 15,109 76,205 +1,295
May16 151118 290.00 291.60 287.20 288.20 -1.80 6,403 56,450 +832
Jul16 151118 291.70 293.20 289.10 290.10 -1.60 6,364 45,137 +1,531
Aug16 151118 292.70 293.80 290.00 290.80 -1.60 1,548 12,616 +73
Sep16 151118 293.20 294.70 290.60 291.20 -1.70 1,639 11,011 -77
Oct16 151118 292.90 294.20 290.20 290.80 -1.70 577 9,274 +27
Dec16 151118 294.20 295.10 291.00 291.90 -1.90 2,629 25,100 +739
Jan17 151118 294.90 295.80 292.50 293.10 -2.00 479 1,512 +186
Total Volume and Open Interest 109,596 425,690 +423
Soybean Oil(CBOT)
Dec15 151118 27.47 27.72 27.06 27.44 -0.03 50,673 109,062 -5,613
Jan16 151118 27.78 28.03 27.35 27.73 -0.05 29,798 111,811 +2,077
Mar16 151118 28.01 28.26 27.60 27.98 -0.04 14,430 79,495 +3,308
May16 151118 28.32 28.46 27.82 28.21 -0.04 5,164 62,834 +680
Jul16 151118 28.50 28.67 28.01 28.41 -0.04 3,986 42,423 +599
Aug16 151118 28.53 28.74 28.12 28.50 -0.01 1,416 8,489 +378
Sep16 151118 28.58 28.75 28.38 28.57 -0.02 1,503 6,360 +62
Oct16 151118 28.73 28.73 28.28 28.61 -0.03 686 6,693 +106
Dec16 151118 28.83 28.97 28.35 28.69 -0.06 2,783 23,504 -376
Jan17 151118 28.93 28.93 28.73 28.93 -0.06 55 1,371 +49
Total Volume and Open Interest 110,658 454,411 +1,405
Canola(WCE)
Nov15 151113 464.8 464.8 464.8 464.8 -0.9 0 309 +0
Jan16 151118 469.3 472.5 465.0 467.1 -3.1 11,531 105,022 -918
Mar16 151118 475.0 478.9 472.0 474.3 -2.1 4,085 42,872 +638
May16 151118 480.1 481.9 476.2 478.3 -1.6 434 7,031 +215
Jul16 151118 483.4 484.9 480.0 481.9 -1.5 229 12,537 +156
Total Volume and Open Interest 16,523 174,440 +318
Corn(CBOT)
Dec15 151118 362.00 364.25 358.50 361.75 -0.25 139,156 372,830 -18,741
Mar16 151118 367.50 370.25 365.25 368.25 +0.25 91,417 539,836 +16,166
May16 151118 373.00 375.25 370.75 373.50 unch 25,689 153,012 +2,245
Jul16 151118 378.50 380.50 376.00 378.75 +0.25 12,683 153,992 +1,150
Sep16 151118 382.50 384.00 379.50 382.25 -0.50 3,460 66,858 -311
Dec16 151118 390.00 391.50 387.25 389.50 -0.50 10,638 121,044 +2,466
Mar17 151118 400.00 400.25 396.25 398.75 -0.25 1,056 4,728 +151
May17 151118 406.00 406.00 404.75 404.75 -0.25 152 1,412 -34
Jul17 151118 411.00 411.00 408.00 409.50 -0.25 24 1,825 -1
Sep17 151118 403.00 403.00 403.00 403.00 -1.75 0 808 +0
Total Volume and Open Interest 284,471 1,419,412 +3,149
Wheat(CBOT)
Dec15 151118 487.50 490.25 480.50 483.25 -4.25 41,435 100,893 -3,367
Mar16 151118 487.00 490.50 482.00 485.00 -2.00 34,998 173,877 +5,848
May16 151118 491.00 494.50 486.25 489.25 -1.50 5,416 41,387 +1,612
Jul16 151118 493.00 497.00 490.00 493.00 -0.50 4,799 53,168 +710
Sep16 151118 501.75 505.00 499.00 501.75 unch 576 7,591 +81
Dec16 151118 515.00 519.00 513.25 515.50 +0.75 974 13,455 +123
Total Volume and Open Interest 88,201 392,270 +5,009
Wheat(KCBT)
Dec15 151118 462.00 466.50 455.25 458.75 -4.50 15,828 61,504 -5,173
Mar16 151118 475.25 479.25 469.50 473.25 -3.00 15,281 83,953 +3,499
May16 151118 485.75 489.25 480.00 483.25 -2.75 2,372 15,706 +201
Jul16 151118 493.25 498.75 490.00 493.50 -2.00 2,872 30,909 -152
Sep16 151118 511.25 511.25 504.25 507.50 -1.75 41 5,118 +8
Dec16 151118 527.50 530.25 523.00 526.00 -2.25 303 6,984 +83
Total Volume and Open Interest 36,697 204,651 -1,534
Wheat(MGE)
Dec15 151118 501.25 504.75 498.25 500.00 -1.75 5,450 18,644 -1,712
Mar16 151118 502.25 506.75 500.00 501.50 -2.00 4,149 27,134 +1,313
May16 151118 513.25 516.00 510.00 511.50 -1.75 1,721 9,583 +382
Jul16 151118 523.75 526.50 521.00 522.25 -1.50 488 7,199 +72
Sep16 151118 536.25 537.25 532.75 533.75 -1.50 270 4,148 -20
Total Volume and Open Interest 12,189 69,048 +61
Oats(CBOT)
Dec15 151118 233.25 244.50 232.50 242.75 +5.00 624 4,902 -759
Mar16 151118 226.50 230.00 226.25 228.00 +1.25 621 5,481 +402
May16 151118 228.50 228.50 227.25 227.25 +1.25 47 547 +43
Jul16 151118 230.25 230.25 230.25 230.25 +1.00 6 205 +5
Total Volume and Open Interest 1,298 11,143 -309
Rough Rice(CBOT)
Nov15 151113 11.96 11.96 11.96 11.96 -0.15 4 18 -10
Jan16 151118 12.05 12.06 11.79 11.84 -0.22 506 9,314 +61
Mar16 151118 12.26 12.27 12.06 12.10 -0.22 101 1,902 -10
May16 151118 12.48 12.48 12.40 12.40 -0.22 41 710 +21
Total Volume and Open Interest 681 12,501 +88
Live Cattle(CME)
Dec15 151118 128.300 131.035 127.930 130.985 +2.950 10,053 70,903 -2,203
Feb16 151118 130.630 133.575 130.400 133.130 +2.555 10,410 97,722 +1,163
Apr16 151118 130.880 133.825 130.435 133.400 +2.575 6,349 55,251 +551
Jun16 151118 122.800 125.730 122.400 125.200 +2.470 6,648 31,395 +802
Aug16 151118 120.000 123.080 120.000 122.500 +2.150 2,458 7,298 +241
Oct16 151118 121.750 124.700 121.700 124.080 +1.980 473 4,720 +38
Total Volume and Open Interest 36,722 272,382 +626
Feeder Cattle(CME)
Nov15 151118 173.630 175.485 173.580 174.880 +1.395 1,257 3,049 -96
Jan16 151118 160.950 165.685 160.850 163.950 +2.650 3,266 17,403 +12
Mar16 151118 158.535 163.400 158.485 162.535 +3.635 1,885 6,489 +269
Apr16 151118 160.300 165.150 160.150 164.035 +3.385 893 3,200 +195
May16 151118 160.985 165.750 160.950 164.450 +3.200 412 2,901 +61
Aug16 151118 162.600 167.285 162.600 166.150 +3.320 221 1,827 +10
Sep16 151118 163.000 166.080 161.985 165.050 +3.050 22 103 -1
Total Volume and Open Interest 7,980 35,015 +456
Lean Hogs(CME)
Dec15 151118 54.500 55.800 54.150 54.380 +0.200 18,393 45,759 -2,668
Feb16 151118 56.500 58.000 56.000 56.285 -0.095 12,473 86,328 +1,703
Apr16 151118 61.400 63.130 61.330 62.000 +0.700 6,313 38,890 -59
May16 151118 69.000 69.885 68.750 69.000 +0.520 99 721 +26
Jun16 151118 72.700 74.050 72.400 73.000 +0.670 2,632 16,206 +20
Jul16 151118 73.050 74.250 72.830 73.430 +0.780 536 8,172 -40
Aug16 151118 73.300 74.035 73.000 73.150 +0.365 329 2,831 +17
Oct16 151118 64.350 64.750 63.450 63.930 -0.020 109 3,136 +23
Total Volume and Open Interest 40,978 205,212 -980
Class III Milk(CME)
Nov15 151118 15.38 15.43 15.33 15.38 +0.02 87 4,409 -10
Dec15 151118 14.70 14.89 14.68 14.84 +0.10 303 4,734 +119
Jan16 151118 14.74 14.95 14.69 14.93 +0.17 134 2,885 +55
Feb16 151118 14.82 15.01 14.80 15.01 +0.15 109 2,485 +71
Mar16 151118 15.08 15.18 15.07 15.17 +0.05 29 2,241 +22
Apr16 151118 15.21 15.30 15.20 15.27 unch 26 1,731 +18
May16 151118 15.51 15.54 15.50 15.50 -0.04 84 1,613 +22
Jun16 151118 15.90 15.95 15.89 15.90 -0.09 20 1,407 +16
Jul16 151118 16.30 16.30 16.25 16.30 -0.07 23 1,117 +23
Aug16 151118 16.56 16.56 16.45 16.45 -0.11 11 1,031 +10
Sep16 151118 16.67 16.70 16.66 16.66 -0.01 22 1,008 +22
Oct16 151118 16.56 16.58 16.56 16.56 -0.04 22 935 +13
Nov16 151118 16.42 16.43 16.39 16.39 -0.06 20 883 +15
Total Volume and Open Interest 912 27,468 +411
Cocoa(ICE)
Dec15 151118 3337 3370 3322 3329 -25 318 510 -892
Mar16 151118 3380 3387 3335 3341 -30 16,485 118,554 +2,162
May16 151118 3375 3380 3332 3338 -29 3,425 41,109 +493
Jul16 151118 3362 3369 3325 3330 -28 1,390 20,204 +79
Sep16 151118 3350 3353 3311 3317 -25 1,110 14,653 +205
Dec16 151118 3314 3321 3284 3289 -21 336 9,979 +172
Mar17 151118 3285 3301 3268 3270 -19 122 18,717 -28
Total Volume and Open Interest 23,194 230,504 +2,197
Coffee "C"(ICE)
Dec15 151118 114.00 114.95 111.85 112.75 -1.50 15,756 18,576 -9,235
Mar16 151118 117.70 118.65 115.65 115.75 -2.50 27,037 102,370 +66
May16 151118 120.05 120.75 117.85 117.95 -2.50 4,904 29,722 +1,075
Jul16 151118 122.30 122.85 120.00 120.10 -2.50 2,639 15,720 +353
Sep16 151118 124.30 124.85 121.95 122.05 -2.50 1,085 8,240 +315
Dec16 151118 127.30 127.70 124.95 125.05 -2.45 848 11,089 +146
Total Volume and Open Interest 52,883 191,627 -7,147
Orange Juice(ICE)
Jan16 151118 146.25 153.00 144.90 151.85 +5.00 840 10,550 +191
Mar16 151118 143.70 151.10 143.70 150.15 +5.00 73 3,068 +5
May16 151118 149.90 149.90 149.90 149.90 +4.95 6 1,167 -1
Jul16 151118 150.00 150.00 150.00 150.00 +4.65 0 340 +0
Sep16 151118 150.10 150.10 150.10 150.10 +4.65 0 47 +0
Nov16 151118 150.20 150.20 150.20 150.20 +4.65      
Total Volume and Open Interest 919 15,173 +195
Sugar #11(ICE)
Mar16 151118 14.60 14.63 14.26 14.47 -0.31 51,122 436,485 +822
May16 151118 14.28 14.28 13.93 14.14 -0.26 15,085 154,761 +294
Jul16 151118 13.98 13.98 13.71 13.92 -0.19 10,188 112,316 -529
Oct16 151118 14.06 14.06 13.78 14.01 -0.17 5,324 73,206 +1,316
Mar17 151118 14.46 14.49 14.19 14.44 -0.14 1,605 36,945 +669
May17 151118 14.23 14.29 14.02 14.25 -0.15 200 8,023 -3
Jul17 151118 14.03 14.08 13.83 14.05 -0.15 54 8,124 -4
Oct17 151118 13.99 14.03 13.81 14.03 -0.13 30 8,970 +2
Total Volume and Open Interest 83,643 845,578 +2,564
London Cocoa(LCE)
Dec15 151118 2305 2313 2289 2291 -15 5,290 71,566 -605
Mar16 151118 2290 2298 2271 2275 -16 11,014 82,057 -594
May16 151118 2280 2287 2262 2265 -15 3,285 29,637 +199
Jul16 151118 2271 2279 2255 2257 -15 3,880 34,536 -2,287
Sep16 151118 2260 2268 2245 2247 -14 1,401 34,219 +86
Dec16 151118 2225 2233 2211 2212 -13 382 18,308 +55
Mar17 151118 2200 2205 2185 2186 -13 281 26,650 +162
Total Volume and Open Interest 25,563 297,536 -3,002
London Sugar(LCE)
Mar16 151118 392.00 393.50 387.50 390.80 -5.70 5,178 36,657 +246
May16 151118 394.30 396.40 391.00 394.10 -5.20 2,823 16,503 +635
Aug16 151118 395.20 396.30 391.20 394.80 -4.20 586 8,339 -3
Oct16 151118 394.50 395.50 391.90 395.50 -3.40 79 4,131 +7
Dec16 151118 396.60 397.60 394.70 397.60 -3.20 13 1,576 +9
Total Volume and Open Interest 8,700 68,120 +898
Cotton(ICE)
Dec15 151118 61.60 61.95 61.49 61.52 -0.01 21,247 20,632 -12,739
Mar16 151118 62.66 63.12 62.66 62.94 +0.27 36,343 125,004 +10,300
May16 151118 63.46 63.77 63.36 63.65 +0.27 2,594 20,026 +155
Jul16 151118 63.95 64.11 63.81 64.05 +0.28 775 8,222 +153
Oct16 151118 63.60 63.60 63.60 63.60 -0.16 0 3 +0
Dec16 151118 63.96 64.11 63.85 64.04 +0.27 375 7,950 +173
Total Volume and Open Interest 61,384 182,285 -1,940
Lumber(CME)
Jan16 151118 238.2 243.4 237.0 238.7 -0.5 269 3,175 +20
Mar16 151118 240.2 245.3 240.1 240.7 -0.6 77 755 +31
May16 151118 247.1 247.1 247.1 247.1 -1.6 3 36 +3
Jul16 151118 253.0 256.0 253.0 253.0 -2.0 0 6 +0
Total Volume and Open Interest 349 3,973 +54
Crude Oil(NYM)
Dec15 151118 41.11 41.55 39.91 40.75 +0.08 535,179 184,230 -30,565
Jan16 151118 42.18 42.65 41.28 41.95 +0.24 354,422 500,747 +12,849
Feb16 151118 43.10 43.67 42.42 43.09 +0.35 100,439 123,999 +349
Mar16 151118 43.99 44.54 43.34 44.03 +0.40 72,242 170,915 +2,108
Apr16 151118 44.65 45.26 44.09 44.79 +0.43 24,117 53,770 +160
May16 151118 45.67 45.77 44.76 45.39 +0.44 10,241 48,048 -55
Jun16 151118 45.63 46.30 45.19 45.87 +0.44 39,596 111,163 +1,303
Jul16 151118 46.00 46.70 45.71 46.28 +0.44 4,629 29,959 +280
Aug16 151118 46.50 47.05 46.11 46.66 +0.44 5,332 26,839 +486
Sep16 151118 46.88 47.31 46.39 47.03 +0.44 10,503 54,736 +709
Oct16 151118 47.37 47.39 47.37 47.39 +0.42 2,004 26,490 +319
Nov16 151118 47.69 47.83 47.69 47.80 +0.41 1,699 21,549 -241
Dec16 151118 47.97 48.63 47.56 48.22 +0.40 35,655 157,930 -260
Jan17 151118 48.51 48.72 48.06 48.51 +0.39 518 19,502 +132
Feb17 151118 48.78 48.81 48.78 48.78 +0.37 65 9,209 +10
Mar17 151118 49.04 49.26 48.59 49.04 +0.35 598 9,202 +53
Total Volume and Open Interest 1,214,622 1,716,783 -8,849
e-miNY Crude Oil(NYM)
Dec15 151118 41.075 41.525 39.925 40.750 +0.075 11,349 2,703 -383
Jan16 151118 42.100 42.650 41.300 41.950 +0.250 1,930 1,329 +223
Feb16 151118 43.050 43.600 42.600 43.100 +0.350 335 628 +72
Mar16 151118 44.175 44.300 43.400 44.025 +0.400 156 183 +48
Apr16 151118 44.800 44.800 44.800 44.800 +0.450 69 127 +25
May16 151118 45.400 45.400 45.400 45.400 +0.450 19 92 +7
Jun16 151118 46.100 46.100 45.875 45.875 +0.450 1 41 +1
Jul16 151118 46.275 46.275 46.275 46.275 +0.425 0 4 +0
Aug16 151118 46.650 46.650 46.650 46.650 +0.425 0 2 +0
Sep16 151118 47.025 47.025 47.025 47.025 +0.425 0 5 +0
Total Volume and Open Interest 13,861 5,308 -9
NY Harbor ULSD(NYM)
Dec15 151118 138.14 140.28 136.32 138.04 +1.23 52,051 58,450 -3,163
Jan16 151118 140.37 142.31 138.48 140.14 +1.26 28,867 98,515 -218
Feb16 151118 141.83 144.12 140.61 142.18 +1.29 14,848 53,707 +802
Mar16 151118 143.30 145.20 141.85 143.53 +1.39 8,693 38,733 +650
Apr16 151118 143.84 145.63 142.56 144.07 +1.42 6,834 25,347 -138
May16 151118 144.68 146.52 143.74 145.36 +1.45 3,458 14,938 +193
Jun16 151118 146.13 148.22 145.20 146.87 +1.53 6,200 27,081 -560
Jul16 151118 148.58 149.35 146.89 148.54 +1.56 851 7,736 +22
Aug16 151118 150.10 151.33 148.40 150.21 +1.59 824 6,002 +89
Sep16 151118 152.47 153.12 150.25 152.05 +1.59 1,005 6,256 -76
Oct16 151118 154.53 154.53 152.35 154.13 +1.56 1,061 3,996 +24
Nov16 151118 156.33 156.87 154.50 156.07 +1.53 860 3,513 -51
Dec16 151118 157.71 158.93 156.18 157.91 +1.50 2,767 26,636 +130
Jan17 151118 160.32 161.24 158.60 159.75 +1.49 611 1,956 +44
Total Volume and Open Interest 129,583 379,566 -2,018
RBOB Gasoline(NYM)
Dec15 151118 124.87 128.09 123.51 126.61 +2.81 48,873 54,281 -4,159
Jan16 151118 123.80 126.33 122.23 125.08 +2.44 48,512 118,007 +4,168
Feb16 151118 124.81 127.19 123.46 126.11 +2.31 15,821 37,791 +96
Mar16 151118 128.04 130.03 126.55 128.98 +2.15 10,154 34,649 +525
Apr16 151118 150.04 151.82 148.73 150.84 +2.00 7,503 24,418 +130
May16 151118 151.39 153.15 150.80 152.37 +2.01 5,413 19,712 +926
Jun16 151118 151.63 153.36 150.52 152.38 +1.93 5,138 19,364 +590
Jul16 151118 151.48 152.19 150.15 151.58 +1.88 1,054 9,357 +93
Aug16 151118 150.35 151.06 148.75 150.14 +1.81 905 8,972 +15
Sep16 151118 147.81 148.35 146.38 147.91 +1.78 1,255 10,588 -88
Total Volume and Open Interest 147,318 363,676 +2,568
e-miNY RBOB Gasoline(NYM)
Dec15 151118 126.61 126.61 126.61 126.61 +2.81 1 1 +0
Jan16 151118 125.08 125.08 125.08 125.08 +2.44      
Feb16 151118 126.11 126.11 126.11 126.11 +2.31      
Mar16 151118 128.98 128.98 128.98 128.98 +2.15      
Total Volume and Open Interest 1 1 +0
Natural Gas(NYM)
Dec15 151118 2.368 2.410 2.328 2.347 -0.024 157,363 112,568 -14,006
Jan16 151118 2.539 2.564 2.479 2.495 -0.032 95,073 336,492 +4,926
Feb16 151118 2.592 2.605 2.521 2.538 -0.035 21,872 71,657 +2,057
Mar16 151118 2.586 2.605 2.527 2.544 -0.033 27,840 130,972 +2,306
Apr16 151118 2.553 2.557 2.494 2.506 -0.037 20,498 100,834 +1,822
May16 151118 2.572 2.584 2.524 2.536 -0.039 6,900 44,191 +500
Jun16 151118 2.618 2.622 2.562 2.575 -0.040 2,850 26,296 +313
Jul16 151118 2.658 2.658 2.600 2.614 -0.042 1,688 22,066 -46
Aug16 151118 2.670 2.670 2.613 2.626 -0.043 946 19,541 -39
Sep16 151118 2.664 2.667 2.611 2.623 -0.044 1,397 19,172 +494
Oct16 151118 2.685 2.692 2.633 2.644 -0.045 3,752 30,749 -353
Nov16 151118 2.726 2.737 2.704 2.712 -0.046 517 12,821 -99
Dec16 151118 2.909 2.909 2.857 2.864 -0.046 603 14,595 +31
Jan17 151118 3.020 3.020 2.964 2.971 -0.046 516 15,878 +159
Feb17 151118 2.986 2.986 2.964 2.964 -0.045 24 3,967 +9
Mar17 151118 2.933 2.935 2.916 2.916 -0.046 39 7,652 +10
Total Volume and Open Interest 341,990 1,012,437 -1,836
Brent Crude Oil(ICE)
Jan16 151118 43.97 44.74 43.34 44.14 +0.57 310,123 440,361 +3,123
Feb16 151118 44.57 45.58 44.20 44.98 +0.54 141,678 310,106 +23,293
Mar16 151118 45.59 46.27 44.93 45.70 +0.54 94,381 282,630 +14,320
Apr16 151118 46.45 47.11 45.83 46.57 +0.54 41,037 134,952 +3,243
May16 151118 47.25 47.92 46.69 47.41 +0.54 25,111 88,684 +6,511
Jun16 151118 48.01 48.67 47.46 48.17 +0.53 53,682 154,276 +353
Jul16 151118 48.68 49.04 48.14 48.83 +0.52 7,857 41,106 +368
Aug16 151118 49.25 49.91 48.75 49.43 +0.51 3,773 39,864 -35
Sep16 151118 49.85 50.49 49.35 50.01 +0.50 7,902 48,065 +1,662
Oct16 151118 50.67 50.67 50.30 50.56 +0.49 1,604 28,354 +163
Nov16 151118 51.54 51.54 51.11 51.11 +0.49 1,718 22,546 +219
Dec16 151118 51.45 52.11 51.00 51.65 +0.49 38,752 184,596 +640
Jan17 151118 52.12 52.12 52.12 52.12 +0.48 1,225 22,134 +727
Feb17 151118 52.58 52.58 52.58 52.58 +0.47 801 24,029 +70
Total Volume and Open Interest 750,234 2,109,363 +55,492
Gas Oil(ICE)
Dec15 151118 423.50 430.75 419.00 422.50 -0.75 79,346 162,330 +2,043
Jan16 151118 427.00 434.25 423.00 426.50 -1.25 57,771 129,579 +780
Feb16 151118 431.50 437.75 427.00 430.25 -2.00 28,699 64,754 +1,597
Mar16 151118 435.75 441.25 430.75 434.00 -2.25 15,136 56,116 +2,609
Apr16 151118 439.25 445.00 435.00 438.25 -2.50 9,739 34,963 +1,520
May16 151118 444.50 449.75 439.50 442.75 -2.75 6,396 25,926 +1,755
Jun16 151118 448.00 453.75 443.75 447.00 -2.50 10,190 45,641 +609
Jul16 151118 455.00 458.75 449.00 452.25 -2.50 1,200 16,964 -70
Aug16 151118 459.50 462.00 454.50 457.75 -2.25 1,194 11,779 +238
Sep16 151118 465.25 468.75 459.50 462.75 -2.25 2,644 16,756 -173
Total Volume and Open Interest 233,038 737,754 +12,959
Ethanol(CBOT)
Dec15 151118 1.465 1.465 1.441 1.448 -0.012 194 1,955 -116
Jan16 151118 1.450 1.453 1.436 1.440 -0.011 74 1,070 -31
Feb16 151118 1.445 1.445 1.444 1.444 -0.010 0 429 +0
Mar16 151118 1.454 1.454 1.454 1.454 -0.009 4 522 +0
Apr16 151118 1.463 1.469 1.463 1.469 -0.009 4 446 -1
May16 151118 1.474 1.477 1.472 1.474 -0.005 4 128 +0
Jun16 151118 1.466 1.466 1.466 1.466 -0.005 0 214 +0
Jul16 151118 1.471 1.473 1.464 1.468 +0.005 0 57 +0
Total Volume and Open Interest 280 5,037 -148
WTI Crude Oil(ICE)
Dec15 151118 41.09 41.53 39.94 40.75 +0.08 53,058 58,656 -4,665
Jan16 151118 42.12 42.63 41.29 41.95 +0.24 80,036 96,258 -2,270
Feb16 151118 43.11 43.61 42.42 43.09 +0.35 30,420 32,058 +3,132
Mar16 151118 43.98 44.35 43.34 44.03 +0.40 17,785 49,445 +1,553
Apr16 151118 44.86 45.04 44.14 44.79 +0.43 7,212 8,494 +126
May16 151118 45.62 45.62 44.74 45.39 +0.44 2,949 9,439 +504
Jun16 151118 46.14 46.14 45.27 45.87 +0.44 5,046 33,920 +305
Jul16 151118 46.02 46.28 45.97 46.28 +0.44 354 3,282 +62
Aug16 151118 46.41 46.66 46.41 46.66 +0.44 252 5,233 +60
Sep16 151118 47.03 47.03 47.03 47.03 +0.44 2,295 9,878 +477
Oct16 151118 47.39 47.39 47.39 47.39 +0.42 19 3,389 +1
Nov16 151118 47.80 47.80 47.80 47.80 +0.41 544 7,160 +237
Dec16 151118 48.08 48.45 47.68 48.22 +0.40 6,314 49,969 +871
Jan17 151118 48.51 48.51 48.51 48.51 +0.39 25 3,909 +0
Feb17 151118 48.78 48.78 48.78 48.78 +0.37 0 1,147 +0
Mar17 151118 49.04 49.04 49.04 49.04 +0.35 4 2,585 -1
Total Volume and Open Interest 210,481 427,839 +2,253
US Dollar Index(ICE)
Dec15 151118 99.755 99.965 99.400 99.745 +0.045 31,575 81,947 -275
Mar16 151118 99.925 100.100 99.575 99.927 +0.037 1,476 6,212 +371
Jun16 151118 100.210 100.210 99.740 100.075 +0.035 31 267 +24
Total Volume and Open Interest 33,082 88,515 +120
Australian Dollar(CME)
Dec15 151118 71.00 71.07 70.55 70.87 -0.23 60,780 161,543 +2,367
Mar16 151118 70.66 70.73 70.28 70.54 -0.23 422 1,193 +141
Jun16 151118 70.25 70.25 70.25 70.25 -0.23 4 38 -4
Total Volume and Open Interest 61,206 162,781 +2,504
British Pound(CME)
Dec15 151118 152.12 152.47 151.85 152.27 +0.19 47,935 167,834 +1,851
Mar16 151118 152.00 152.49 151.90 152.33 +0.21 220 3,756 +138
Jun16 151118 152.45 152.50 151.96 152.39 +0.22 40 318 +40
Total Volume and Open Interest 48,195 171,957 +2,029
Canadian Dollar(CME)
Dec15 151118 75.06 75.18 74.77 74.97 -0.11 52,448 135,818 +1,011
Mar16 151118 75.02 75.16 74.78 74.96 -0.11 1,651 3,477 +648
Jun16 151118 74.91 75.10 74.90 74.97 -0.10 83 939 +62
Sep16 151118 74.99 74.99 74.99 74.99 -0.11 0 291 +0
Total Volume and Open Interest 54,203 140,639 +1,741
Japanese Yen(CME)
Dec15 151118 81.03 81.18 80.81 80.95 -0.10 113,794 241,708 +2,803
Mar16 151118 81.24 81.39 81.03 81.17 -0.10 725 5,758 +264
Jun16 151118 81.53 81.60 81.41 81.41 -0.12 19 272 +9
Total Volume and Open Interest 114,540 247,878 +3,075
Swiss Franc(CME)
Dec15 151118 98.64 98.82 97.92 98.11 -0.51 19,961 64,870 +654
Mar16 151118 99.13 99.31 98.42 98.60 -0.50 218 725 +81
Jun16 151118 99.76 99.76 99.13 99.13 -0.50 0 24 +0
Total Volume and Open Interest 20,179 65,636 +735
EuroFX(CME)
Dec15 151118 106.48 106.96 106.20 106.50 -0.02 175,399 421,445 -1,956
Mar16 151118 106.78 107.23 106.50 106.78 -0.01 4,866 13,023 +1,932
Jun16 151118 107.02 107.51 106.86 107.08 -0.01 238 1,219 -15
Total Volume and Open Interest 180,546 436,319 -30
Mexican Peso(CME)
Dec15 151118 595.75 597.75 593.00 595.63 +0.38 33,537 123,504 -400
Jan16 151118 594.25 594.25 594.25 594.25 +0.25      
Total Volume and Open Interest 33,659 178,457 -334
Brazilian Real(CME)
Dec15 151118 261.50 264.55 261.20 263.15 +1.75 3,013 25,030 +824
Jan16 151118 260.65 260.75 260.65 260.65 +1.55 3 80 -1
Feb16 151118 258.40 258.40 258.40 258.40 +1.80      
Mar16 151118 256.30 256.50 256.00 256.00 +1.60 35 69 +35
Total Volume and Open Interest 3,051 25,587 +858
30-Year T-Bonds(CBOT)
Dec15 151118 153~230 154~020 153~060 153~270 unch 187,365 461,100 -3,111
Mar16 151118 152~080 152~220 151~270 152~150 -0~010 2,767 13,107 +1,878
Jun16 151118 152~150 152~150 152~150 152~150 -0~010      
Total Volume and Open Interest 190,132 474,207 -1,233
10-Year T-Notes(CBOT)
Dec15 151118 126~220 126~250 126~135 126~210 -0~025 965,992 2,544,643 +20,449
Mar16 151118 126~020 126~050 125~260 126~015 -0~025 21,136 103,193 +4,364
Jun16 151118 125~025 125~025 125~025 125~025 -0~025      
Total Volume and Open Interest 987,128 2,647,836 +24,813
5-Year T-Notes(CBOT)
Dec15 151118 119~044 119~052 118~292 119~024 -0~022 649,927 2,212,281 -22,354
Mar16 151118 118~186 118~204 118~124 118~176 -0~024 44,745 143,703 +19,407
Jun16 151118 118~176 118~176 118~176 118~176 -0~024      
Total Volume and Open Interest 694,672 2,355,984 -2,947
2 Year T-Notes(CBOT)
Dec15 151118 109~044 109~044 109~012 109~032 -0~012 180,286 1,043,471 -16,210
Mar16 151118 108~276 108~280 108~246 108~266 -0~016 5,863 37,621 +1,261
Jun16 151118 108~266 108~266 108~266 108~266 -0~016      
Total Volume and Open Interest 186,149 1,081,092 -14,949
Eurodollars(CME)
Dec15 151118 99.560 99.563 99.552 99.560 unch 203,901 1,269,236 -15,605
Mar16 151118 99.400 99.405 99.385 99.400 unch 185,566 1,323,908 -5,954
Jun16 151118 99.250 99.255 99.225 99.245 -0.005 201,740 1,153,986 -6,162
Sep16 151118 99.085 99.090 99.055 99.080 -0.005 166,212 1,028,286 +7,839
Dec16 151118 98.920 98.920 98.875 98.910 -0.005 215,678 1,278,398 -4,968
Mar17 151118 98.770 98.775 98.725 98.760 -0.010 131,358 753,495 +12,307
Jun17 151118 98.620 98.620 98.570 98.605 -0.010 133,173 634,978 -18,319
Sep17 151118 98.480 98.480 98.430 98.465 -0.010 98,118 580,814 +6,363
Dec17 151118 98.335 98.345 98.295 98.325 -0.010 137,599 686,206 -38,852
Mar18 151118 98.230 98.235 98.185 98.215 -0.010 71,831 369,156 -2,857
Jun18 151118 98.115 98.130 98.080 98.110 -0.010 65,217 371,283 -5,702
Sep18 151118 98.035 98.035 97.990 98.020 -0.005 70,807 343,269 +7,600
Dec18 151118 97.935 97.945 97.900 97.930 -0.005 63,821 305,016 -15,299
Mar19 151118 97.865 97.870 97.830 97.860 -0.005 38,858 187,141 +4,249
Jun19 151118 97.780 97.800 97.755 97.790 -0.005 27,440 151,796 +1,394
Sep19 151118 97.725 97.735 97.690 97.725 unch 25,128 121,398 -3,213
Dec19 151118 97.640 97.665 97.620 97.660 +0.005 28,414 127,428 +2,135
Mar20 151118 97.580 97.610 97.560 97.600 +0.005 18,413 69,647 -1,791
Total Volume and Open Interest 1,944,830 11,026,511 -191,384
Ultra T-Bond(CBOT)
Dec15 151118 156~24 156~30 155~23 156~24 +0~07 71,593 613,267 -3,731
Mar16 151118 156~23 157~01 155~28 156~28 +0~06 729 7,186 +523
Jun16 151118 156~28 156~28 156~28 156~28 +0~06      
Total Volume and Open Interest 72,322 620,453 -3,208
30 Day Federal Funds(CBOT)
Nov15 151118 99.878 99.878 99.878 99.878 unch 1,992 197,860 -679
Dec15 151118 99.790 99.790 99.785 99.790 unch 4,086 84,298 +289
Jan16 151118 99.710 99.715 99.705 99.710 unch 11,003 196,321 +332
Feb16 151118 99.690 99.690 99.680 99.685 -0.005 7,526 95,481 +2,370
Mar16 151118 99.635 99.640 99.625 99.630 -0.010 3,316 19,662 +419
Apr16 151118 99.580 99.585 99.565 99.575 -0.005 6,258 55,783 +1,555
Total Volume and Open Interest 42,368 765,748 +7,138
3-Mth Euro-Yen(CME)
Dec15 151118 99.825 99.825 99.825 99.825 unch      
Mar16 151118 99.685 99.685 99.685 99.685 unch      
Jun16 151118 99.800 99.800 99.800 99.800 +0.255      
Sep16 151118 99.660 99.660 99.660 99.660 +0.255      
Dec16 151118 99.990 99.990 99.990 99.990 +0.150      
Mar17 151118 99.955 99.955 99.955 99.955 +0.255      
Jun17 151118 99.815 99.815 99.815 99.815 +0.255      
Sep17 151118 99.675 99.675 99.675 99.675 +0.255      
Dec17 151118 99.535 99.535 99.535 99.535 +0.255      
Mar18 151118 99.395 99.395 99.395 99.395 +0.255      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec15 151118 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar16 151118 99.68 99.68 99.68 99.68 unch      
Jun16 151118 99.80 99.80 99.80 99.80 unch      
Sep16 151118 99.66 99.66 99.66 99.66 unch      
Dec16 151118 99.99 99.99 99.99 99.99 unch 4 4 +0
Mar17 151118 99.96 99.96 99.96 99.96 unch      
Jun17 151118 99.82 99.82 99.82 99.82 unch      
Sep17 151118 99.68 99.68 99.68 99.68 unch      
Total Volume and Open Interest 4 8 +0
Japanese Gov't Bonds(SGX)
Dec15 151118 148.53 148.57 148.49 148.54 -0.03 1,758 20,272 +79
Mar16 151118 148.63 148.64 148.63 148.64 -0.03 1 31 +1
Jun16 151118 148.08 148.08 148.08 148.08 -0.03      
Total Volume and Open Interest 1,759 20,303 +80
Euro-Bund(EUREX)
Dec15 151118 157.60 157.85 157.34 157.69 +0.36 604,438 1,219,822 +13,260
Mar16 151118 159.41 159.67 159.21 159.50 +0.38 7,543 98,540 +5,576
Jun16 151118 157.69 157.69 157.69 157.69 +0.36      
Total Volume and Open Interest 611,981 1,318,362 +18,836
Euro-Bobl(EUREX)
Dec15 151118 129.83 129.87 129.76 129.80 +0.04 364,072 1,052,430 -17,672
Mar16 151118 131.40 131.40 131.33 131.33 +0.05 4,732 22,728 -370
Jun16 151118 129.80 129.80 129.80 129.80 +0.04      
Total Volume and Open Interest 368,804 1,075,158 -18,042
3-Mth Euribor(EUREX)
Dec15 151118 100.155 100.155 100.155 100.155 +0.005 5 28,827 +0
Mar16 151118 100.185 100.185 100.185 100.185 unch 5 5,229 +0
Jun16 151118 100.210 100.210 100.210 100.210 unch 0 9,835 -1
Total Volume and Open Interest 1,117 71,881 -21
Long Gilt(LIFFE)
Dec15 151118 117~16 117~24 117~12 117~19 +0~14 129,981 401,366 +7,075
Mar16 151118 116~21 116~23 116~18 116~22 +0~14 83 960 +81
Total Volume and Open Interest 130,064 402,326 +7,156
3-Mth Short Sterling(LIFFE)
Dec15 151118 99.42 99.42 99.41 99.42 unch 17,377 313,951 -3,248
Mar16 151118 99.37 99.38 99.35 99.36 -0.01 39,428 393,420 -390
Jun16 151118 99.30 99.31 99.27 99.28 -0.01 44,992 473,362 +2,079
Sep16 151118 99.19 99.21 99.16 99.17 -0.01 46,724 349,568 +5,119
Dec16 151118 99.07 99.08 99.03 99.04 -0.01 48,497 385,052 +143
Mar17 151118 98.94 98.96 98.91 98.92 -0.01 36,132 316,097 +2,544
Total Volume and Open Interest 413,548 3,295,962 +9,161
3-Mth Euribor(LIFFE)
Dec15 151118 100.155 100.160 100.150 100.155 unch 53,877 431,127 +7,927
Mar16 151118 100.180 100.190 100.175 100.180 -0.005 73,347 348,477 +218
Jun16 151118 100.215 100.215 100.200 100.205 -0.005 32,414 406,325 -5,101
Total Volume and Open Interest 369,271 3,621,492 -10,468
3-Mth Aus T-Bills(SFE)
Dec15 151118 97.79 97.80 97.79 97.80 unch 22,240 172,701 -2,987
Mar16 151118 97.85 97.87 97.85 97.87 +0.01 40,405 185,107 +381
Jun16 151118 97.89 97.92 97.88 97.92 +0.02 26,205 201,456 -3,018
Sep16 151118 97.91 97.93 97.90 97.93 +0.02 19,821 135,540 -3,383
Dec16 151118 97.90 97.92 97.89 97.92 +0.02 11,836 99,232 +522
Mar17 151118 97.87 97.89 97.85 97.89 +0.02 10,779 65,614 +1,185
Jun17 151118 97.82 97.84 97.82 97.84 +0.01 6,343 47,610 +175
Sep17 151118 97.77 97.80 97.76 97.79 +0.02 4,842 40,165 -799
Dec17 151118 97.70 97.73 97.70 97.73 +0.02 1,316 5,904 +846
Mar18 151118 97.65 97.66 97.65 97.66 +0.02 420 3,384 -39
Total Volume and Open Interest 145,089 960,918 -6,901
10-Year Aus T-Bonds(SFE)
Dec15 151118 97.05 97.08 97.02 97.08 +0.03 119,084 765,839 +957
Mar16 151118 97.08 97.08 97.08 97.08 +0.03      
Total Volume and Open Interest 119,084 765,839 +957
3-Year Aus T-Bonds(SFE)
Dec15 151118 97.86 97.89 97.85 97.89 +0.02 172,977 769,477 +17,019
Mar16 151118 97.89 97.89 97.89 97.89 +0.02      
Total Volume and Open Interest 172,977 769,477 +17,019
Gold(CMX)
Dec15 151118 1070.2 1074.6 1062.0 1068.7 +0.1 151,381 194,026 +2,483
Feb16 151118 1070.3 1074.7 1062.4 1068.9 -0.1 17,500 151,024 +4,002
Apr16 151118 1071.3 1075.4 1064.8 1069.7 unch 3,400 28,513 +559
Jun16 151118 1068.8 1075.2 1067.0 1070.4 -0.1 1,867 19,269 +8
Aug16 151118 1072.0 1072.0 1070.0 1071.3 unch 210 8,519 +73
Oct16 151118 1066.0 1072.2 1066.0 1072.2 unch 66 2,569 -2
Dec16 151118 1070.1 1079.0 1069.2 1073.3 unch 337 13,976 +106
Feb17 151118 1074.5 1074.5 1074.5 1074.5 unch 0 339 +0
Apr17 151118 1075.8 1075.8 1075.8 1075.8 unch 0 684 +0
Jun17 151118 1077.3 1077.3 1077.3 1077.3 unch 1 4,635 +0
Aug17 151118 1079.0 1079.0 1079.0 1079.0 unch      
Total Volume and Open Interest 174,891 435,008 +7,209
Silver(CMX)
Dec15 151118 1414.5 1421.0 1399.0 1408.1 -9.0 43,024 71,593 +1,248
Mar16 151118 1418.5 1423.5 1402.5 1411.5 -8.6 8,505 68,307 +1,774
May16 151118 1418.0 1426.0 1406.0 1414.5 -8.6 896 6,895 +149
Jul16 151118 1416.0 1418.5 1416.0 1417.5 -8.7 196 7,418 -44
Sep16 151118 1416.0 1425.0 1416.0 1420.8 -8.7 144 2,780 +28
Dec16 151118 1425.0 1425.1 1420.0 1425.1 -8.7 213 7,201 +84
Mar17 151118 1429.9 1429.9 1429.9 1429.9 -8.6 4 8 +0
Total Volume and Open Interest 53,145 169,035 +3,233
Platinum(NYMEX)
Jan16 151118 854.3 857.1 846.1 848.0 -7.0 12,421 66,824 +676
Apr16 151118 856.5 856.5 846.5 848.4 -6.8 624 5,128 +117
Jul16 151118 849.4 855.4 849.4 849.8 -6.8 122 1,821 +109
Oct16 151118 851.1 851.1 851.1 851.1 -6.8 6 14 +2
Total Volume and Open Interest 13,203 73,835 +898
Palladium(NYMEX)
Dec15 151118 543.15 551.35 527.50 532.05 -14.45 5,342 20,173 -94
Mar16 151118 543.00 551.10 528.00 532.10 -14.45 1,146 7,340 +564
Jun16 151118 532.65 532.65 532.65 532.65 -14.45 9 41 +7
Total Volume and Open Interest 6,500 27,556 +477
Copper(CMX)
Dec15 151118 209.45 210.25 206.70 207.80 -2.60 66,037 72,670 +31
Mar16 151118 210.05 210.95 207.40 208.30 -2.85 25,213 83,921 +6,211
May16 151118 209.00 211.00 208.20 208.80 -2.90 3,424 14,873 +745
Jul16 151118 211.85 211.85 208.90 209.35 -2.95 1,628 11,518 +325
Sep16 151118 209.75 212.40 209.45 209.85 -2.95 533 2,309 +139
Total Volume and Open Interest 98,463 195,352 +7,228
E-mini DJIA Index(CBOT)
Dec15 151118 17467 17714 17412 17689 +233 171,733 99,603 -566
Mar16 151118 17366 17630 17341 17613 +233 145 2,919 +44
Jun16 151118 17250 17531 17250 17531 +233 4 16 +0
Sep16 151118 17430 17430 17430 17430 +233 0 56 +0
Total Volume and Open Interest 171,882 102,594 -522
S & P 500(CME)
Dec15 151118 2048.70 2082.00 2043.30 2079.70 +30.70 7,108 100,257 +329
Mar16 151118 2072.50 2075.20 2072.50 2072.50 +30.80 1,677 3,721 +381
Jun16 151118 2065.60 2068.30 2065.60 2065.60 +30.80 1,797 3,462 +389
Sep16 151118 2059.80 2062.50 2059.80 2059.80 +30.80 0 1 +0
Total Volume and Open Interest 10,582 107,441 +1,099
S & P 500 E-Mini(Globex)
Dec15 151118 2049.75 2082.50 2043.00 2079.75 +30.75 1,711,062 2,803,541 -15,674
Mar16 151118 2042.25 2075.00 2036.00 2072.50 +30.75 4,853 97,913 +756
Jun16 151118 2032.50 2067.75 2029.50 2065.50 +30.75 441 6,038 +111
Sep16 151118 2054.25 2059.75 2027.75 2059.75 +30.75 6 36 -2
Total Volume and Open Interest 1,716,362 2,907,534 -14,809
NASDAQ 100 E-Mini(Globex)
Dec15 151118 4570.30 4656.80 4556.30 4652.50 +83.00 282,188 354,713 -6,092
Mar16 151118 4563.00 4651.00 4550.30 4646.80 +82.80 624 4,768 +62
Jun16 151118 4615.00 4640.50 4553.80 4640.50 +82.70 16 228 -8
Total Volume and Open Interest 282,828 359,786 -6,038
S&P Midcap 400(CME) e-Mini
Dec15 151118 1416.20 1442.40 1412.80 1441.60 +25.40 20,002 87,752 +276
Mar16 151118 1437.10 1437.10 1437.10 1437.10 +25.40 1 4 +1
Jun16 151118 1429.00 1429.00 1429.00 1429.00 +25.40      
Total Volume and Open Interest 20,003 87,767 +277
Volatility Index(CBOE)
Nov15 151117 18.15 19.80 17.54 18.95 +0.87 104,559 91,679 -12,880
Dec15 151118 18.50 18.80 17.55 17.78 -0.75 111,731 152,608 +40,877
Jan16 151118 18.75 18.99 18.10 18.33 -0.45 25,006 27,951 +2,945
Feb16 151118 19.15 19.35 18.55 18.78 -0.40 11,110 22,339 +11,229
Total Volume and Open Interest 253,506 304,150 +50,644
Russell 2000(ICE)
Dec15 151118 1150.20 1171.00 1147.30 1170.40 +19.40 90,306 378,543 -1,671
Mar16 151118 1145.70 1166.40 1145.70 1165.40 +19.40 23 9,444 +3
Jun16 151118 1161.70 1161.70 1161.70 1161.70 +19.40      
Total Volume and Open Interest 90,329 387,988 -1,668
Nikkei 225(CME)
Dec15 151118 19820 19990 19675 19955 +120 10,243 50,929 +91
Mar16 151118 19815 20010 19740 20010 +120 24 128 +7
Total Volume and Open Interest 10,267 51,058 +98
Nikkei 225(SGX)
Dec15 151118 19645 19850 19630 19665 +20 87,208 241,935 -6,842
Mar16 151118 19615 19770 19615 19640 +25 42 2,116 +8
Jun16 151118 19525 19525 19525 19525 +25 0 205 +0
Total Volume and Open Interest 87,250 253,527 -6,834
CAC 40(EURONEXT)
Nov15 151118 4906.5 4918.0 4877.0 4908.0 -29.5 141,761 284,929 +13,856
Dec15 151118 4905.0 4915.5 4875.5 4907.5 -27.0 40,354 55,532 +36,466
Jan16 151118 4897.5 4897.5 4897.5 4897.5 -31.5 1 23 +0
Total Volume and Open Interest 182,116 340,877 +50,322
Hang Seng Index(HKFE)
Nov15 151118 22298 22394 22111 22137 -133 104,138 92,311 -705
Dec15 151118 22330 22400 22130 22154 -130 2,302 13,004 +971
Total Volume and Open Interest 106,584 108,907 +309
DAX(EUREX)
Dec15 151118 10898.5 11048.5 10876.0 10964.0 +5.0 113,267 140,008 +1,429
Mar16 151118 10905.5 11051.5 10893.5 10972.0 +5.0 1,051 21,570 +87
Jun16 151118 10941.5 11052.0 10922.0 10999.0 +3.0 28 2,015 +0
Total Volume and Open Interest 114,346 163,593 +1,516
FT-SE 100(EURONEXT)
Dec15 151118 6244.50 6308.50 6218.50 6275.50 +22.00 104,195 569,135 -3,013
Mar16 151118 6177.00 6247.00 6177.00 6227.00 +22.00 676 7,380 +616
Jun16 151118 6178.50 6178.50 6178.50 6178.50 +22.00 0 1,759 +0
Total Volume and Open Interest 104,871 578,274 -2,397
SPI 200(SFE)
Dec15 151118 5125.0 5152.0 5087.0 5131.0 +7.0 32,995 269,613 +3,040
Mar16 151118 5078.0 5095.0 5077.0 5077.0 +8.0 8 4,170 +0
Jun16 151118 5067.0 5067.0 5067.0 5067.0 +8.0 0 1,178 +0
Total Volume and Open Interest 33,573 277,181 +3,277
FTSE MIB(ISE)
Dec15 151118 22150.00 22200.00 22020.00 22093.00 -163.00 28,279 67,398 -1,360
Mar16 151118 22150.00 22170.00 22060.00 22115.00 -163.00 22 1,141 -1
Jun16 151118 21696.00 21696.00 21696.00 21696.00 -163.00      
Total Volume and Open Interest 28,301 68,539 -1,361
KOSPI 200(KFE)
Dec15 151118 241.60 241.60 241.15 241.55 -0.20 122,293 114,323 +1,399
Mar16 151118 239.30 239.40 239.05 239.40 -0.35 652 3,654 +80
Jun16 151118 240.85 241.00 240.00 240.90 +0.50 46 602 +10
Total Volume and Open Interest 122,992 119,906 +1,490
GSCI(CME)
Dec15 151118 339.10 339.25 334.35 337.10 +1.20 122 13,379 +51
Jan16 151118 340.60 340.70 340.60 340.60 +1.20      
Feb16 151118 344.60 344.60 344.60 344.60 +1.20      
Total Volume and Open Interest 122 13,379 -196
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