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 September 16, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov15 150916 889.00 894.50 883.25 887.25 -1.75 108,353 380,962 +610
Jan16 150916 892.00 897.50 886.50 891.00 -1.25 21,185 80,723 +1,368
Mar16 150916 892.75 899.25 888.50 893.25 -0.25 13,452 86,355 -478
May16 150916 894.50 900.25 890.50 895.00 +0.25 6,210 50,237 +72
Jul16 150916 898.00 904.00 894.25 898.75 unch 4,715 39,724 +648
Aug16 150916 895.00 901.75 893.50 897.50 unch 289 2,905 +126
Sep16 150916 888.25 888.25 888.25 888.25 +1.50 21 640 +8
Nov16 150916 881.00 887.00 878.50 884.25 +2.00 1,609 20,511 +238
Jan17 150916 889.00 890.00 889.00 890.00 +1.75 2 218 +1
Mar17 150916 894.25 894.25 894.25 894.25 +1.75 7 154 +0
May17 150916 900.00 900.00 897.50 897.50 +1.50 7 109 +0
Jul17 150916 902.75 902.75 902.75 902.75 +1.50 15 245 +4
Aug17 150916 902.00 902.00 900.50 900.50 +1.50 4 30 +2
Sep17 150916 896.50 896.50 896.50 896.50 +1.50 0 20 +0
Total Volume and Open Interest 155,895 663,262 +2,101
Soybean Meal(CBOT)
Oct15 150916 318.60 319.80 315.10 316.30 -2.30 13,069 48,136 -719
Dec15 150916 317.40 318.80 314.10 315.40 -2.00 40,804 174,752 +3,314
Jan16 150916 315.50 317.00 312.40 313.40 -2.00 7,500 33,822 +127
Mar16 150916 312.30 314.30 309.80 310.70 -1.40 7,405 39,830 +703
May16 150916 307.80 310.40 306.00 307.00 -0.80 4,451 31,080 +247
Jul16 150916 307.90 310.20 305.70 306.90 -0.80 2,614 25,269 +272
Aug16 150916 307.90 309.60 305.50 306.60 -0.90 804 6,076 +150
Sep16 150916 307.10 308.90 304.60 306.10 -0.40 546 6,719 +155
Oct16 150916 304.80 306.40 302.90 303.90 +0.20 103 5,115 +21
Dec16 150916 302.90 306.60 302.50 303.80 +0.50 459 11,660 -22
Total Volume and Open Interest 77,759 384,429 +4,004
Soybean Oil(CBOT)
Oct15 150916 26.47 26.83 26.32 26.68 +0.21 17,015 37,590 -3,454
Dec15 150916 26.66 27.03 26.51 26.89 +0.23 50,426 208,184 +712
Jan16 150916 26.96 27.34 26.83 27.21 +0.24 11,722 38,969 -162
Mar16 150916 27.21 27.57 27.07 27.44 +0.23 7,712 44,107 -156
May16 150916 27.47 27.78 27.29 27.65 +0.22 4,682 33,894 +638
Jul16 150916 27.66 28.01 27.51 27.89 +0.23 1,505 24,231 +328
Aug16 150916 27.81 28.06 27.59 27.96 +0.22 231 5,836 -35
Sep16 150916 27.82 28.05 27.66 28.03 +0.22 38 4,308 +1
Oct16 150916 27.71 28.10 27.71 28.06 +0.23 87 3,956 +74
Dec16 150916 28.00 28.28 27.85 28.18 +0.22 413 11,316 +128
Total Volume and Open Interest 93,839 414,463 -2,035
Canola(WCE)
Nov15 150916 471.1 474.8 469.3 473.0 +1.9 18,577 106,464 +1,019
Jan16 150916 476.0 480.2 475.0 477.7 +1.9 4,950 28,575 -199
Mar16 150916 480.0 483.1 478.0 479.7 +1.0 941 13,806 -71
May16 150916 478.8 483.1 478.2 479.9 +0.6 89 4,178 -12
Jul16 150916 478.4 482.6 477.9 479.6 +0.6 326 10,635 +34
Total Volume and Open Interest 25,194 166,049 +813
Corn(CBOT)
Dec15 150916 390.00 391.00 383.00 386.00 -4.50 191,326 744,535 -10,530
Mar16 150916 401.00 402.25 394.25 397.25 -4.50 42,004 222,989 -718
May16 150916 408.50 409.25 401.50 404.50 -4.50 19,167 79,339 +5,094
Jul16 150916 413.00 413.75 406.50 409.25 -4.25 14,944 84,123 +550
Sep16 150916 405.25 405.25 399.00 402.00 -3.25 2,857 32,634 +999
Dec16 150916 410.75 411.00 405.00 408.25 -2.75 8,957 73,508 +139
Mar17 150916 420.00 420.00 417.25 418.25 -3.00 196 2,901 +10
May17 150916 424.25 424.25 424.25 424.25 -2.75 150 1,113 +18
Jul17 150916 427.25 427.50 427.00 427.50 -3.25 98 1,235 +8
Sep17 150916 417.00 418.00 417.00 418.00 -0.50 3 522 -1
Total Volume and Open Interest 279,782 1,244,976 -5,048
Wheat(CBOT)
Dec15 150916 494.75 495.25 483.00 488.25 -6.50 80,355 229,726 -2,690
Mar16 150916 502.50 503.00 490.75 495.25 -7.25 16,538 79,113 -993
May16 150916 504.00 507.50 496.25 500.50 -7.25 4,236 22,417 -225
Jul16 150916 508.00 512.00 500.50 504.75 -7.00 2,579 32,972 -507
Sep16 150916 516.25 518.00 513.00 514.00 -6.50 295 3,540 -55
Dec16 150916 532.00 532.00 525.00 528.00 -5.00 342 4,493 +24
Total Volume and Open Interest 104,345 373,360 -4,482
Wheat(KCBT)
Dec15 150916 492.00 494.00 482.00 486.50 -6.00 12,882 123,701 -913
Mar16 150916 506.00 508.25 496.50 501.00 -6.00 2,599 29,407 -141
May16 150916 515.25 517.75 506.75 510.75 -6.25 837 9,619 +326
Jul16 150916 523.00 527.00 516.00 520.00 -6.25 625 17,038 +101
Sep16 150916 540.75 540.75 530.75 534.00 -6.50 130 2,874 +22
Dec16 150916 552.25 558.50 548.25 551.00 -6.25 203 2,798 +84
Total Volume and Open Interest 17,276 185,533 -593
Wheat(MGE)
Dec15 150916 519.25 521.50 512.50 516.50 -4.00 4,674 32,511 +21
Mar16 150916 531.25 535.00 526.25 531.00 -3.00 1,169 14,314 +170
May16 150916 541.00 545.00 536.25 541.00 -3.00 326 6,378 +4
Jul16 150916 551.00 554.50 547.25 551.25 -2.75 254 3,812 +32
Sep16 150916 564.25 564.25 558.50 561.25 -2.75 93 2,735 +10
Total Volume and Open Interest 6,597 60,574 +270
Oats(CBOT)
Dec15 150916 235.75 240.00 232.75 233.75 -2.00 199 7,187 +2
Mar16 150916 238.00 242.50 235.50 235.50 -2.00 62 1,756 +21
May16 150916 237.50 237.50 237.50 237.50 -1.75 15 96 +4
Jul16 150916 238.50 238.50 238.50 238.50 -1.75      
Total Volume and Open Interest 276 9,039 +27
Rough Rice(CBOT)
Sep15 150914 12.78 12.78 12.78 12.78 +0.18 78 122 +34
Nov15 150916 12.93 12.97 12.81 12.86 -0.11 728 7,888 +293
Jan16 150916 13.23 13.23 13.10 13.15 -0.10 143 2,546 +74
Mar16 150916 13.36 13.36 13.36 13.36 -0.10 20 116 +5
Total Volume and Open Interest 907 10,634 +332
Live Cattle(CME)
Oct15 150916 140.450 140.500 137.600 137.600 -3.000 25,709 61,799 -7,184
Dec15 150916 142.000 142.100 139.185 139.485 -2.700 21,968 109,202 +6,733
Feb16 150916 142.250 142.380 139.500 139.900 -2.600 4,470 41,138 +657
Apr16 150916 141.380 141.380 138.450 138.935 -2.500 2,395 31,390 +448
Jun16 150916 133.250 133.250 130.400 130.750 -2.550 687 12,496 +145
Aug16 150916 131.735 131.735 129.350 129.400 -2.750 162 1,918 +15
Total Volume and Open Interest 55,515 260,360 +833
Feeder Cattle(CME)
Sep15 150916 197.785 197.785 193.830 194.130 -4.200 744 3,100 -147
Oct15 150916 192.380 192.580 188.250 188.450 -4.300 4,256 12,678 -234
Nov15 150916 190.380 190.685 186.500 186.685 -4.315 3,052 9,977 +503
Jan16 150916 185.380 185.380 181.150 181.485 -4.165 1,296 5,259 -17
Mar16 150916 183.380 183.380 179.600 179.985 -4.115 637 3,816 +125
Apr16 150916 184.200 184.200 179.935 180.380 -3.820 110 564 +3
May16 150916 183.350 183.350 179.700 180.035 -4.165 108 841 +19
Total Volume and Open Interest 10,226 36,405 +267
Lean Hogs(CME)
Oct15 150916 69.550 69.930 67.550 68.250 -1.135 16,953 42,802 -4,193
Dec15 150916 63.735 64.225 61.500 62.080 -1.770 13,221 77,915 +4,861
Feb16 150916 68.385 68.580 66.285 66.800 -1.585 3,013 33,117 +115
Apr16 150916 72.100 72.250 70.100 70.680 -1.420 1,530 23,850 -23
May16 150916 77.400 77.400 75.230 75.550 -1.450 18 418 +9
Jun16 150916 80.500 80.580 78.500 79.080 -1.420 615 9,900 +140
Jul16 150916 79.800 79.830 77.900 78.480 -1.570 147 1,749 +16
Aug16 150916 79.635 79.635 77.680 78.135 -1.565 222 1,815 +113
Total Volume and Open Interest 35,781 194,277 +1,081
Class III Milk(CME)
Sep15 150916 15.90 15.90 15.81 15.82 -0.06 80 4,610 -12
Oct15 150916 15.84 15.93 15.57 15.57 -0.29 260 4,318 +67
Nov15 150916 15.75 15.84 15.56 15.61 -0.15 252 4,033 +92
Dec15 150916 15.74 15.74 15.49 15.55 -0.14 223 3,693 +89
Jan16 150916 15.62 15.62 15.50 15.55 -0.05 123 1,458 +39
Feb16 150916 15.58 15.62 15.54 15.54 -0.04 85 1,330 +34
Mar16 150916 15.65 15.68 15.61 15.67 +0.01 63 1,272 +26
Apr16 150916 15.68 15.71 15.67 15.71 +0.03 25 959 +7
May16 150916 15.83 15.89 15.80 15.89 +0.04 24 955 +3
Jun16 150916 16.07 16.12 16.07 16.07 -0.01 24 751 +8
Jul16 150916 16.34 16.36 16.33 16.35 +0.01 13 584 +5
Aug16 150916 16.41 16.41 16.37 16.38 +0.01 15 543 +8
Sep16 150916 16.32 16.32 16.30 16.30 +0.02 16 521 +9
Total Volume and Open Interest 1,243 26,338 +394
Cocoa(ICE)
Sep15 150915 3218 3218 3218 3218 -62 16 56 -8
Dec15 150916 3250 3285 3248 3267 +29 11,455 93,477 +520
Mar16 150916 3239 3272 3235 3254 +30 4,617 55,595 +13
May16 150916 3231 3264 3230 3247 +29 1,501 19,216 +326
Jul16 150916 3219 3255 3219 3237 +29 772 11,030 +55
Sep16 150916 3210 3237 3202 3221 +27 393 3,318 +138
Dec16 150916 3198 3213 3181 3200 +26 254 4,357 +170
Total Volume and Open Interest 19,353 192,347 +1,281
Coffee "C"(ICE)
Sep15 150916 115.55 115.55 113.80 113.80 -1.70 5 28 -1
Dec15 150916 118.35 119.80 117.40 118.10 -0.60 17,446 108,526 -923
Mar16 150916 121.90 123.10 120.90 121.50 -0.55 6,115 36,464 +640
May16 150916 124.20 125.10 123.55 123.75 -0.55 2,323 18,169 +594
Jul16 150916 126.20 127.15 125.25 125.70 -0.55 726 7,716 +229
Sep16 150916 127.85 129.15 127.00 127.70 -0.45 486 5,103 +37
Total Volume and Open Interest 27,505 186,905 +674
Orange Juice(ICE)
Nov15 150916 122.50 124.85 122.00 122.75 +0.45 421 9,755 -42
Jan16 150916 122.95 125.15 122.95 123.20 +0.45 51 1,854 +15
Mar16 150916 124.70 124.70 124.70 124.70 +0.40 54 673 +24
May16 150916 126.40 126.40 126.40 126.40 +0.40 30 116 +30
Jul16 150916 127.90 127.90 127.90 127.90 +0.40      
Sep16 150916 128.40 128.40 128.40 128.40 +0.40      
Total Volume and Open Interest 556 12,398 +27
Sugar #11(ICE)
Oct15 150916 11.30 11.58 11.19 11.47 +0.07 116,203 197,503 -42,629
Mar16 150916 12.27 12.38 12.12 12.33 +0.02 97,440 369,942 +22,958
May16 150916 12.23 12.35 12.13 12.32 +0.02 17,023 86,997 +1,763
Jul16 150916 12.24 12.31 12.10 12.28 +0.02 9,881 61,701 +1,087
Oct16 150916 12.39 12.46 12.28 12.43 +0.02 4,584 55,166 +1,036
Mar17 150916 12.83 12.92 12.77 12.89 unch 1,068 24,088 +198
May17 150916 12.90 12.95 12.85 12.93 -0.01 276 4,255 +30
Jul17 150916 12.94 12.99 12.90 12.95 -0.03 142 4,280 -13
Total Volume and Open Interest 246,675 810,768 -15,562
London Cocoa(LCE)
Dec15 150916 2190 2198 2179 2189 +5 8,757 98,505 +468
Mar16 150916 2167 2176 2159 2168 +5 3,048 74,431 +226
May16 150916 2164 2171 2154 2163 +4 1,370 22,402 +307
Jul16 150916 2159 2166 2152 2159 +5 645 30,095 -44
Sep16 150916 2153 2157 2145 2151 +3 674 27,121 +148
Dec16 150916 2112 2119 2112 2119 +1 154 4,359 +72
Mar17 150916 2097 2097 2083 2090 unch 411 12,958 +326
Total Volume and Open Interest 16,189 274,959 +721
London Sugar(LCE)
Dec15 150916 355.30 358.10 352.70 357.50 +2.10 4,656 39,651 +670
Mar16 150916 352.00 354.10 348.90 353.50 +1.10 1,847 22,167 +274
May16 150916 352.60 354.70 349.90 354.30 +0.90 345 8,980 +149
Aug16 150916 352.30 354.30 350.00 353.30 +0.40 114 3,613 +12
Oct16 150916 353.50 356.10 352.80 354.80 +0.30 103 1,933 +7
Total Volume and Open Interest 10,160 81,168 -102
Cotton(ICE)
Oct15 150916 63.35 63.35 62.29 62.38 -0.44 6 107 +2
Dec15 150916 62.52 62.93 62.29 62.71 +0.19 13,289 120,054 -1,112
Mar16 150916 62.39 62.68 62.06 62.42 +0.03 2,695 44,772 +281
May16 150916 62.77 63.00 62.46 62.70 -0.07 175 4,248 +101
Jul16 150916 63.16 63.18 62.84 62.94 -0.17 310 5,098 +7
Oct16 150916 62.02 62.02 62.02 62.02 -0.16 0 4 +0
Total Volume and Open Interest 16,632 178,451 -606
Lumber(CME)
Nov15 150916 238.0 244.0 236.5 242.5 +3.2 441 4,702 -121
Jan16 150916 242.7 248.1 242.6 246.8 +3.3 56 820 -15
Mar16 150916 249.5 251.5 249.5 251.5 -1.2 0 79 +0
May16 150916 256.2 256.2 256.2 256.2 -0.6 0 11 +0
Total Volume and Open Interest 561 5,634 -192
Crude Oil(NYM)
Oct15 150916 45.16 47.35 44.82 47.15 +2.56 326,269 159,910 -39,964
Nov15 150916 45.53 47.73 45.20 47.51 +2.51 171,247 428,382 +22,723
Dec15 150916 46.05 48.22 45.74 47.97 +2.44 91,965 268,590 +3,218
Jan16 150916 46.50 48.79 46.35 48.50 +2.36 34,139 109,874 -1,087
Feb16 150916 47.11 49.35 47.11 49.04 +2.28 23,710 69,155 +1,653
Mar16 150916 47.77 49.92 47.77 49.59 +2.20 22,935 81,543 +508
Apr16 150916 48.23 50.33 48.23 50.07 +2.12 7,723 28,504 +1,006
May16 150916 49.28 50.64 49.08 50.47 +2.03 4,232 23,346 -689
Jun16 150916 48.99 51.14 48.99 50.79 +1.95 15,879 108,967 +3,193
Jul16 150916 49.66 51.08 49.66 51.02 +1.89 864 24,005 +212
Aug16 150916 51.15 51.25 51.15 51.25 +1.84 526 19,637 +57
Sep16 150916 50.24 51.51 50.24 51.51 +1.79 2,944 44,458 -282
Oct16 150916 51.79 51.79 51.79 51.79 +1.76 576 18,975 +137
Nov16 150916 52.10 52.10 52.10 52.10 +1.74 532 18,786 +134
Dec16 150916 50.95 52.79 50.75 52.42 +1.72 15,881 136,990 +500
Jan17 150916 52.64 52.64 52.64 52.64 +1.69 169 15,989 +48
Total Volume and Open Interest 724,066 1,703,048 -6,905
e-miNY Crude Oil(NYM)
Oct15 150916 45.125 47.350 44.825 47.150 +2.550 5,819 4,196 +36
Nov15 150916 45.375 47.725 45.225 47.500 +2.500 618 1,716 +243
Dec15 150916 45.875 48.250 45.750 47.975 +2.450 252 1,738 +68
Jan16 150916 47.250 48.525 47.250 48.500 +2.350 16 62 -4
Feb16 150916 49.175 49.175 48.750 49.050 +2.300 3 49 +3
Mar16 150916 49.650 49.775 49.300 49.600 +2.200 1 70 +1
Apr16 150916 50.075 50.075 50.075 50.075 +2.125 0 6 +0
May16 150916 50.475 50.475 50.475 50.475 +2.025 0 3 +0
Jun16 150916 49.600 50.800 49.600 50.800 +1.950 10 12 +0
Jul16 150916 51.025 51.025 51.025 51.025 +1.900 0 4 +0
Total Volume and Open Interest 6,720 7,952 +348
NY Harbor ULSD(NYM)
Oct15 150916 150.41 156.38 149.57 154.14 +4.14 47,996 59,765 -4,841
Nov15 150916 152.55 158.47 151.82 156.42 +4.17 26,647 81,797 +3,166
Dec15 150916 154.63 160.41 153.94 158.55 +4.22 17,997 65,539 +1,614
Jan16 150916 156.84 162.40 156.12 160.69 +4.26 9,088 37,753 -367
Feb16 150916 159.16 163.25 159.16 162.10 +4.26 6,123 32,542 +168
Mar16 150916 158.20 163.57 157.74 162.31 +4.24 4,480 28,170 +630
Apr16 150916 160.43 162.40 159.58 161.83 +4.21 2,816 21,999 +859
May16 150916 159.55 163.45 159.55 162.46 +4.24 1,769 9,085 +436
Jun16 150916 160.25 164.59 158.92 163.39 +4.27 1,577 25,202 -231
Jul16 150916 163.43 165.41 163.43 164.85 +4.20 227 5,068 +78
Aug16 150916 164.46 166.92 164.46 166.34 +4.10 254 4,160 +68
Sep16 150916 168.20 168.63 167.32 168.02 +4.08 380 4,301 +50
Oct16 150916 169.37 171.49 169.37 169.75 +4.05 152 3,084 +33
Nov16 150916 171.08 172.54 171.08 171.25 +4.02 101 2,624 +34
Total Volume and Open Interest 120,045 404,754 +1,926
RBOB Gasoline(NYM)
Oct15 150916 134.17 140.74 133.13 138.21 +4.92 56,519 70,804 -4,162
Nov15 150916 132.60 139.26 132.01 136.89 +4.69 42,709 95,979 +3,863
Dec15 150916 130.65 137.32 130.49 135.02 +4.46 24,136 57,280 -1,002
Jan16 150916 130.76 137.28 130.76 135.12 +4.36 10,901 32,378 -111
Feb16 150916 132.42 138.52 132.31 136.66 +4.36 5,968 14,952 -645
Mar16 150916 135.04 140.93 134.59 139.05 +4.38 4,865 17,220 -227
Apr16 150916 157.00 161.61 156.83 159.83 +4.03 2,562 11,928 +3
May16 150916 158.45 162.85 157.31 161.32 +4.00 2,227 11,788 -474
Jun16 150916 158.59 163.00 157.41 161.42 +3.98 2,644 14,979 +359
Jul16 150916 159.94 162.09 158.58 160.73 +3.95 533 5,960 -9
Total Volume and Open Interest 156,240 365,074 -1,572
e-miNY RBOB Gasoline(NYM)
Oct15 150916 138.21 138.21 138.21 138.21 +4.92 0 1 +0
Nov15 150916 136.89 136.89 136.89 136.89 +4.69      
Dec15 150916 135.02 135.02 135.02 135.02 +4.46      
Jan16 150916 135.12 135.12 135.12 135.12 +4.36      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Oct15 150916 2.734 2.736 2.657 2.660 -0.068 147,615 125,861 -24,688
Nov15 150916 2.806 2.809 2.737 2.739 -0.061 88,716 245,059 +20,450
Dec15 150916 2.959 2.959 2.889 2.892 -0.059 24,897 89,479 +1,269
Jan16 150916 3.066 3.068 2.997 3.000 -0.060 27,290 118,540 -1,247
Feb16 150916 3.056 3.063 2.999 3.002 -0.059 9,281 29,610 +83
Mar16 150916 3.023 3.026 2.961 2.966 -0.058 15,805 68,061 +936
Apr16 150916 2.876 2.876 2.826 2.830 -0.050 10,903 59,336 +600
May16 150916 2.871 2.871 2.825 2.828 -0.048 1,735 21,857 +313
Jun16 150916 2.891 2.891 2.853 2.855 -0.048 1,279 19,664 +256
Jul16 150916 2.928 2.928 2.884 2.888 -0.047 945 15,845 +260
Aug16 150916 2.929 2.930 2.896 2.901 -0.046 664 18,993 -121
Sep16 150916 2.934 2.934 2.892 2.896 -0.046 724 12,101 -10
Oct16 150916 2.966 2.966 2.920 2.927 -0.045 1,955 19,175 +317
Nov16 150916 3.024 3.026 3.006 3.011 -0.044 174 6,203 +12
Dec16 150916 3.200 3.200 3.162 3.169 -0.043 331 9,231 +193
Jan17 150916 3.295 3.295 3.277 3.277 -0.042 386 11,483 +244
Total Volume and Open Interest 334,105 914,793 -971
Brent Crude Oil(ICE)
Nov15 150916 48.06 50.34 47.71 49.75 +2.00 250,948 279,040 -13,744
Dec15 150916 48.68 51.06 48.53 50.52 +1.94 125,513 364,326 +9,668
Jan16 150916 49.63 51.82 49.35 51.32 +1.91 48,068 177,550 +9,791
Feb16 150916 50.49 52.37 50.15 52.06 +1.89 14,366 113,932 +988
Mar16 150916 51.06 53.10 50.79 52.69 +1.88 16,430 170,738 +1,533
Apr16 150916 51.74 53.69 51.49 53.34 +1.87 5,771 94,189 -216
May16 150916 52.31 54.25 52.05 53.92 +1.83 6,212 51,812 +153
Jun16 150916 52.89 54.75 52.61 54.46 +1.79 26,248 134,660 -393
Jul16 150916 53.53 55.08 53.53 54.92 +1.74 4,235 36,845 +1,734
Aug16 150916 54.71 55.33 54.71 55.33 +1.71 1,433 29,321 +242
Sep16 150916 54.50 55.71 54.50 55.71 +1.67 2,979 42,747 -330
Oct16 150916 56.08 56.08 56.08 56.08 +1.63 1,412 20,483 +4
Nov16 150916 56.45 56.45 56.45 56.45 +1.59 1,057 19,705 +80
Dec16 150916 55.47 57.16 55.23 56.81 +1.55 24,618 145,577 +3,433
Total Volume and Open Interest 643,110 1,982,883 -23,476
Gas Oil(ICE)
Oct15 150916 459.50 480.00 459.00 477.00 +20.00 62,332 169,828 -8,271
Nov15 150916 465.25 483.50 463.25 480.75 +19.75 48,718 145,651 +1,749
Dec15 150916 467.50 486.00 466.25 483.00 +19.25 29,658 119,872 -2,500
Jan16 150916 473.25 489.75 473.25 487.25 +18.75 9,326 45,762 +1,809
Feb16 150916 478.25 493.50 478.25 491.25 +18.25 5,769 31,960 +36
Mar16 150916 483.75 497.00 482.75 494.50 +17.75 4,774 29,075 -172
Apr16 150916 485.25 498.25 485.25 497.50 +17.50 1,377 24,554 +191
May16 150916 490.75 502.25 490.50 501.25 +17.50 822 15,881 +44
Jun16 150916 491.25 506.50 490.50 504.50 +17.25 4,019 50,341 -79
Jul16 150916 499.00 509.25 499.00 509.25 +17.00 360 12,547 +25
Total Volume and Open Interest 173,360 784,395 -8,088
Ethanol(CBOT)
Oct15 150916 1.518 1.526 1.515 1.520 +0.003 142 887 -59
Nov15 150916 1.497 1.506 1.489 1.498 +0.001 119 943 +5
Dec15 150916 1.473 1.484 1.471 1.476 +0.001 19 987 +1
Jan16 150916 1.458 1.463 1.458 1.460 +0.001 30 663 +0
Feb16 150916 1.464 1.464 1.464 1.464 +0.001 51 259 +8
Mar16 150916 1.471 1.471 1.471 1.471 +0.001 2 511 +0
Apr16 150916 1.486 1.486 1.486 1.486 +0.001 4 365 +0
May16 150916 1.499 1.499 1.499 1.499 +0.001 26 48 +15
Total Volume and Open Interest 398 4,832 -29
WTI Crude Oil(ICE)
Oct15 150916 44.97 47.34 44.83 47.15 +2.56 46,247 41,005 -5,095
Nov15 150916 45.36 47.71 45.22 47.51 +2.51 54,321 70,912 +2,655
Dec15 150916 45.79 48.18 45.77 47.97 +2.44 39,118 105,197 +5,186
Jan16 150916 46.75 48.72 46.61 48.50 +2.36 11,233 27,975 -2,135
Feb16 150916 47.78 49.04 47.78 49.04 +2.28 4,962 7,550 -43
Mar16 150916 48.05 49.92 47.97 49.59 +2.20 2,970 16,356 +619
Apr16 150916 49.03 50.10 49.02 50.07 +2.12 929 4,461 -253
May16 150916 50.45 50.47 50.37 50.47 +2.03 330 4,171 +23
Jun16 150916 49.81 50.86 49.50 50.79 +1.95 1,838 31,264 +155
Jul16 150916 51.02 51.02 51.02 51.02 +1.89 49 1,827 -9
Aug16 150916 51.25 51.25 51.25 51.25 +1.84 23 2,959 -3
Sep16 150916 51.51 51.51 51.51 51.51 +1.79 7 4,856 +0
Oct16 150916 51.79 51.79 51.79 51.79 +1.76 3 1,818 -1
Nov16 150916 52.10 52.10 52.10 52.10 +1.74 5 1,804 -1
Dec16 150916 51.31 52.51 51.15 52.42 +1.72 3,136 48,973 +143
Jan17 150916 52.64 52.64 52.64 52.64 +1.69 6 1,875 +1
Total Volume and Open Interest 166,003 416,521 +1,709
US Dollar Index(ICE)
Dec15 150916 95.765 96.010 95.300 95.545 -0.240 20,243 63,939 -1,350
Mar16 150916 95.985 96.175 95.575 95.760 -0.245 65 790 +25
Jun16 150916 96.070 96.070 95.997 95.997 -0.233 13 143 +2
Total Volume and Open Interest 20,321 64,872 -31,313
Australian Dollar(CME)
Dec15 150916 71.05 71.68 70.91 71.58 +0.67 68,005 156,314 +2,616
Mar16 150916 70.71 71.37 70.70 71.28 +0.67 60 88 -3
Jun16 150916 70.95 71.36 70.90 71.01 +0.67 0 2 +0
Total Volume and Open Interest 68,065 156,410 -82,638
British Pound(CME)
Dec15 150916 153.34 155.22 153.23 154.81 +1.57 55,359 145,405 +169
Mar16 150916 153.32 155.16 153.19 154.77 +1.58 60 128 +12
Jun16 150916 154.73 154.94 154.73 154.73 +1.57 0 236 +0
Total Volume and Open Interest 55,422 145,785 -58,305
Canadian Dollar(CME)
Dec15 150916 75.43 75.98 75.43 75.90 +0.43 47,455 129,603 -260
Mar16 150916 75.52 75.95 75.45 75.89 +0.43 75 2,215 +60
Jun16 150916 75.85 75.95 75.85 75.89 +0.43 0 200 +0
Sep16 150916 76.00 76.00 75.92 75.92 +0.42 0 47 +0
Total Volume and Open Interest 56,309 189,095 -5,090
Japanese Yen(CME)
Dec15 150916 83.18 83.39 82.97 83.00 -0.14 120,842 168,170 +271
Mar16 150916 83.52 83.58 83.18 83.20 -0.14 0 253 +0
Jun16 150916 83.33 83.64 83.33 83.42 -0.13 1 63 +0
Total Volume and Open Interest 120,843 168,565 -116,699
Swiss Franc(CME)
Dec15 150916 103.04 103.77 102.77 103.29 +0.34 10,862 36,753 +744
Mar16 150916 103.70 104.16 103.18 103.70 +0.35 0 24 +0
Jun16 150916 104.18 104.42 104.16 104.16 +0.36 0 7 +0
Total Volume and Open Interest 10,862 36,787 -22,595
EuroFX(CME)
Dec15 150916 112.82 113.39 112.32 112.94 +0.04 156,093 310,814 +4,587
Mar16 150916 113.36 113.61 112.56 113.17 +0.04 116 1,526 +74
Jun16 150916 113.43 113.82 112.92 113.44 +0.04 23 785 +18
Total Volume and Open Interest 156,237 313,196 -69,366
Mexican Peso(CME)
Oct15 150916 602.00 602.00 602.00 602.00 +6.00      
Nov15 150916 600.75 600.75 600.75 600.75 +6.00      
Total Volume and Open Interest 19,083 129,721 -36,007
Brazilian Real(CME)
Oct15 150916 257.55 260.40 257.55 259.35 +2.30 2,053 11,468 +1,340
Nov15 150916 258.90 258.90 256.75 256.75 +2.10 0 57 +0
Dec15 150916 252.00 254.60 252.00 254.20 +2.20 135 10,463 +74
Jan16 150916 251.50 251.50 251.50 251.50 +2.15      
Total Volume and Open Interest 2,188 22,398 +1,414
30-Year T-Bonds(CBOT)
Sep15 150916 153~230 154~100 153~080 153~080 -0~200 2,396 9,883 -281
Dec15 150916 152~110 152~290 151~250 151~260 -0~190 133,871 501,220 +7,621
Mar16 150916 150~140 150~140 150~140 150~140 -0~190 0 1 +0
Total Volume and Open Interest 136,267 511,104 +7,340
10-Year T-Notes(CBOT)
Sep15 150916 127~095 127~145 127~035 127~035 -0~055 15,156 56,181 -8,638
Dec15 150916 126~225 126~280 126~165 126~165 -0~060 550,448 2,701,663 +15,552
Mar16 150916 126~005 126~005 126~005 126~005 -0~060      
Total Volume and Open Interest 565,604 2,757,844 +6,914
5-Year T-Notes(CBOT)
Sep15 150916 119~224 119~264 119~190 119~200 -0~014 8,211 87,525 -5,465
Dec15 150916 119~070 119~136 119~052 119~064 -0~014 357,732 2,204,237 -502
Mar16 150916 118~156 118~156 118~156 118~156 -0~014      
Total Volume and Open Interest 365,943 2,291,762 -5,967
2 Year T-Notes(CBOT)
Sep15 150916 109~110 109~134 109~104 109~104 -0~022 7,048 20,709 +661
Dec15 150916 109~044 109~064 109~032 109~036 -0~014 129,286 1,145,411 +4,297
Mar16 150916 108~286 108~286 108~286 108~286 -0~014      
Total Volume and Open Interest 136,334 1,166,120 +4,958
Eurodollars(CME)
Dec15 150916 99.495 99.510 99.485 99.490 -0.010 211,434 1,334,080 +5,195
Mar16 150916 99.345 99.365 99.335 99.350 unch 191,675 1,223,157 +5,367
Jun16 150916 99.180 99.215 99.170 99.190 unch 153,258 1,213,239 -9,841
Sep16 150916 99.005 99.040 98.990 99.010 unch 149,422 948,006 -48,986
Dec16 150916 98.820 98.860 98.810 98.825 -0.005 202,131 1,251,167 +26,599
Mar17 150916 98.670 98.715 98.660 98.670 -0.010 128,336 730,949 -2,605
Jun17 150916 98.515 98.560 98.510 98.520 -0.005 112,910 720,406 +8,056
Sep17 150916 98.385 98.425 98.375 98.380 -0.010 127,908 598,878 -6,850
Dec17 150916 98.240 98.285 98.235 98.240 -0.015 88,346 658,784 -312
Mar18 150916 98.125 98.170 98.120 98.120 -0.015 60,784 424,376 -1,154
Jun18 150916 98.010 98.050 98.005 98.005 -0.015 100,094 420,170 -13,127
Sep18 150916 97.900 97.945 97.895 97.900 -0.015 113,186 251,715 -1,042
Dec18 150916 97.795 97.835 97.790 97.790 -0.015 39,658 303,813 +434
Mar19 150916 97.700 97.740 97.695 97.695 -0.020 27,158 173,735 -81
Jun19 150916 97.610 97.645 97.595 97.600 -0.020 27,346 166,691 +1,655
Sep19 150916 97.535 97.550 97.500 97.505 -0.020 26,389 120,720 -6,606
Dec19 150916 97.420 97.460 97.410 97.410 -0.020 16,288 114,340 +760
Mar20 150916 97.340 97.375 97.320 97.325 -0.020 13,038 75,302 +411
Total Volume and Open Interest 1,872,607 11,043,818 -1,069,163
Ultra T-Bond(CBOT)
Sep15 150916 157~00 157~09 155~29 155~29 -0~24 4,311 19,561 -1,568
Dec15 150916 155~08 155~30 154~16 154~17 -0~24 69,765 602,920 +7,654
Mar16 150916 154~12 154~12 154~12 154~12 -0~24      
Total Volume and Open Interest 74,076 622,481 +6,086
30 Day Federal Funds(CBOT)
Sep15 150916 99.832 99.838 99.830 99.835 +0.003 11,135 88,974 +4,247
Oct15 150916 99.795 99.805 99.790 99.805 unch 56,484 224,559 +21,463
Nov15 150916 99.755 99.760 99.745 99.755 -0.005 38,940 205,565 +9,622
Dec15 150916 99.705 99.710 99.700 99.705 -0.005 6,886 81,529 +98
Jan16 150916 99.665 99.675 99.660 99.665 -0.010 9,798 138,040 +1,302
Feb16 150916 99.620 99.630 99.615 99.625 -0.005 6,557 58,887 +1,066
Total Volume and Open Interest 138,290 933,744 +38,375
3-Mth Euro-Yen(CME)
Dec15 150916 99.825 99.825 99.825 99.825 unch      
Mar16 150916 99.685 99.685 99.685 99.685 unch      
Jun16 150916 99.545 99.545 99.545 99.545 unch      
Sep16 150916 99.405 99.405 99.405 99.405 unch      
Dec16 150916 99.840 99.840 99.840 99.840 unch      
Mar17 150916 99.700 99.700 99.700 99.700 unch      
Jun17 150916 99.560 99.560 99.560 99.560 unch      
Sep17 150916 99.420 99.420 99.420 99.420 unch      
Dec17 150916 99.280 99.280 99.280 99.280 unch      
Mar18 150916 99.140 99.140 99.140 99.140 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec15 150916 99.82 99.82 99.82 99.82 unch 0 4 +4
Mar16 150916 99.68 99.68 99.68 99.68 unch      
Jun16 150916 99.54 99.54 99.54 99.54 unch      
Sep16 150916 99.40 99.40 99.40 99.40 unch      
Dec16 150916 99.84 99.84 99.84 99.84 unch 0 4 +4
Mar17 150916 99.70 99.70 99.70 99.70 unch      
Jun17 150916 99.56 99.56 99.56 99.56 unch      
Sep17 150916 99.42 99.42 99.42 99.42 unch      
Total Volume and Open Interest 0 8 -1
Japanese Gov't Bonds(SGX)
Dec15 150916 147.89 147.97 147.70 147.96 +0.05 1,645 21,142 +21,142
Mar16 150916 147.40 147.40 147.40 147.40 +0.05      
Jun16 150916 146.84 146.84 146.84 146.84 +0.05      
Total Volume and Open Interest 1,645 21,142 +230
Euro-Bund(EUREX)
Dec15 150916 153.92 154.22 153.50 153.76 -0.35 342,085 1,110,739 -8,101
Mar16 150916 155.31 155.67 155.11 155.31 -0.38 1,186 2,368 +1,128
Jun16 150916 155.16 155.16 155.16 155.16 -0.35      
Total Volume and Open Interest 343,271 1,113,107 -6,973
Euro-Bobl(EUREX)
Dec15 150916 128.54 128.62 128.44 128.48 -0.09 226,582 999,405 +12,924
Mar16 150916 129.77 129.77 129.77 129.77 -0.09 4 10 +0
Jun16 150916 129.77 129.77 129.77 129.77 -0.09      
Total Volume and Open Interest 226,586 999,415 +12,924
3-Mth Euribor(EUREX)
Sep15 150914 100.040 100.040 100.037 100.037 -0.003 54 13,932 -52
Dec15 150916 100.040 100.040 100.040 100.040 unch 260 31,940 +121
Mar16 150916 100.040 100.040 100.035 100.035 -0.005 0 4,639 +0
Total Volume and Open Interest 1,407 81,864 -13,781
Long Gilt(LIFFE)
Sep15 150916 118~07 118~07 118~05 118~05 -0~10 500 20,909 -450
Dec15 150916 117~14 117~18 116~30 117~09 -0~10 110,633 439,074 +2,643
Total Volume and Open Interest 111,133 459,983 +2,193
3-Mth Short Sterling(LIFFE)
Sep15 150916 99.41 99.42 99.41 99.41 +0.00 15,797 320,207 -1,352
Dec15 150916 99.35 99.36 99.33 99.35 -0.01 20,191 436,813 +3,035
Mar16 150916 99.25 99.25 99.21 99.23 -0.02 53,387 355,698 -2,348
Jun16 150916 99.13 99.14 99.09 99.11 -0.03 52,556 389,980 +4,623
Sep16 150916 99.03 99.03 98.97 98.99 -0.04 32,252 320,407 +4,299
Dec16 150916 98.90 98.91 98.85 98.86 -0.05 36,017 373,321 +4,372
Total Volume and Open Interest 342,840 3,490,280 +17,264
3-Mth Euribor(LIFFE)
Dec15 150916 100.035 100.040 100.035 100.035 -0.005 53,875 399,360 -2,397
Mar16 150916 100.035 100.040 100.030 100.035 -0.005 25,193 294,304 -2,696
Jun16 150916 100.035 100.040 100.030 100.035 unch 24,291 318,103 +5,007
Total Volume and Open Interest 270,983 2,904,888 -288,942
3-Mth Aus T-Bills(SFE)
Sep15 150910 97.83 97.85 97.74 97.83 unch 29,547 64,826 -16,912
Dec15 150916 97.96 97.96 97.92 97.94 -0.02 12,703 200,190 +900
Mar16 150916 98.04 98.04 98.00 98.02 -0.03 14,818 155,466 -359
Jun16 150916 98.08 98.08 98.03 98.05 -0.04 15,618 150,976 +683
Sep16 150916 98.08 98.08 98.02 98.05 -0.04 12,683 109,166 -292
Dec16 150916 98.04 98.05 97.98 98.00 -0.05 7,935 75,124 +215
Mar17 150916 97.98 97.99 97.91 97.93 -0.06 2,654 52,318 +47
Jun17 150916 97.90 97.91 97.82 97.85 -0.06 1,660 40,630 -181
Sep17 150916 97.81 97.83 97.73 97.76 -0.07 1,268 18,230 +416
Dec17 150916 97.66 97.66 97.66 97.66 -0.08 1 3,257 +1
Total Volume and Open Interest 69,365 811,031 +1,455
10-Year Aus T-Bonds(SFE)
Dec15 150916 97.28 97.29 97.13 97.17 -0.12 79,914 633,410 +30,073
Mar16 150916 97.17 97.17 97.17 97.17        
3-Year Aus T-Bonds(SFE)
Dec15 150916 98.16 98.17 98.07 98.09 -0.08 125,810 695,950 +47,126
Mar16 150916 98.09 98.09 98.09 98.09        
Gold(CMX)
Oct15 150916 1104.9 1123.8 1103.4 1119.0 +16.4 4,877 22,118 -706
Dec15 150916 1104.4 1123.7 1103.0 1119.0 +16.4 74,178 281,135 -868
Feb16 150916 1104.9 1124.1 1104.2 1119.8 +16.4 1,239 44,496 +783
Apr16 150916 1109.2 1123.0 1108.8 1120.6 +16.4 636 18,272 -172
Jun16 150916 1110.3 1126.2 1110.3 1121.5 +16.4 477 13,295 +81
Aug16 150916 1122.5 1122.8 1122.5 1122.5 +16.4 0 3,979 +0
Oct16 150916 1123.6 1123.6 1123.6 1123.6 +16.5 0 1,869 +0
Dec16 150916 1109.0 1128.2 1109.0 1124.8 +16.5 5 11,555 +2
Feb17 150916 1114.3 1126.1 1114.3 1126.1 +16.5 0 157 +0
Apr17 150916 1127.5 1127.5 1127.5 1127.5 +16.5 0 301 +0
Jun17 150916 1129.1 1129.1 1129.1 1129.1 +16.6 0 3,838 +0
Total Volume and Open Interest 81,449 411,141 -885
Silver(CMX)
Sep15 150916 1451.0 1490.0 1451.0 1487.8 +55.9 33 445 -18
Dec15 150916 1437.0 1496.5 1431.0 1488.5 +55.9 24,504 122,121 +1,169
Mar16 150916 1442.0 1501.0 1436.5 1493.2 +55.9 1,489 15,998 +318
May16 150916 1479.5 1500.0 1479.5 1496.5 +56.0 417 2,535 +72
Jul16 150916 1481.5 1503.0 1481.0 1499.8 +56.1 46 5,501 +3
Sep16 150916 1505.5 1505.5 1503.0 1503.0 +56.1 52 701 +26
Dec16 150916 1475.0 1510.5 1475.0 1507.3 +56.2 156 5,931 +73
Total Volume and Open Interest 26,745 157,375 +1,677
Platinum(NYMEX)
Oct15 150916 963.6 976.7 956.3 975.7 +17.5 10,875 49,523 -680
Jan16 150916 963.4 976.2 956.7 975.3 +16.9 2,398 21,902 +1,493
Apr16 150916 968.0 977.0 967.6 977.0 +16.9 34 1,338 +28
Jul16 150916 978.3 978.3 978.3 978.3 +16.9 0 3 +0
Total Volume and Open Interest 13,309 72,774 +842
Palladium(NYMEX)
Sep15 150916 607.50 611.05 607.50 611.05 +11.90 5 31 -3
Dec15 150916 601.80 613.00 594.00 611.95 +11.50 2,586 27,636 +197
Mar16 150916 597.75 612.40 595.65 612.40 +11.50 5 189 +1
Total Volume and Open Interest 2,597 27,873 +195
Copper(CMX)
Sep15 150916 243.00 246.60 243.00 246.15 +2.55 488 2,362 -114
Dec15 150916 242.65 245.90 241.30 245.20 +2.55 41,277 105,909 -2,370
Mar16 150916 243.25 246.15 241.65 245.45 +2.50 6,236 27,636 +539
May16 150916 242.35 246.05 241.85 245.35 +2.40 3,554 8,579 +1,472
Jul16 150916 243.10 245.70 243.10 245.30 +2.35 1,119 1,603 +243
Total Volume and Open Interest 53,268 155,209 -141
E-mini DJIA Index(CBOT)
Sep15 150916 16621 16770 16568 16765 +144 43,789 53,222 -2,157
Dec15 150916 16517 16672 16466 16664 +144 129,390 40,661 +7,022
Mar16 150916 16430 16589 16397 16589 +144 20 25 -1
Jun16 150916 16507 16507 16507 16507 +144 0 4 +0
Total Volume and Open Interest 173,199 93,912 +4,864
S & P 500(CME)
Sep15 150916 1979.50 1998.20 1978.00 1998.20 +18.50 27,126 153,650 -11,996
Dec15 150916 1970.00 1989.00 1963.40 1988.00 +18.00 24,157 46,664 +15,446
Mar16 150916 1981.10 1981.10 1960.90 1981.10 +18.20 0 215 +0
Jun16 150916 1974.60 1974.60 1954.40 1974.60 +18.20 0 972 +0
Total Volume and Open Interest 51,283 201,502 +3,450
S & P 500 E-Mini(Globex)
Sep15 150916 1979.75 1999.00 1972.75 1998.25 +18.50 893,365 1,731,541 -480,001
Dec15 150916 1970.25 1989.00 1962.75 1988.00 +18.00 1,574,502 1,747,635 +477,947
Mar16 150916 1963.00 1981.75 1956.25 1981.00 +18.00 274 6,166 +102
Jun16 150916 1952.00 1974.50 1950.25 1974.50 +18.00 18 317 -4
Total Volume and Open Interest 2,468,159 3,485,747 -1,956
NASDAQ 100 E-Mini(Globex)
Sep15 150916 4362.50 4393.00 4345.50 4391.50 +30.50 87,550 155,700 -32,372
Dec15 150916 4351.80 4382.30 4335.00 4381.00 +30.00 201,299 148,820 +36,809
Mar16 150916 4356.00 4374.50 4333.00 4374.50 +29.50 13 28 +6
Total Volume and Open Interest 288,862 304,796 +4,443
S&P Midcap 400(CME) e-Mini
Sep15 150916 1427.90 1440.50 1422.10 1438.20 +11.60 23,636 32,256 -17,025
Dec15 150916 1420.80 1434.50 1415.70 1431.90 +11.70 33,705 58,606 +17,589
Mar16 150916 1432.90 1432.90 1432.90 1432.90 +11.70      
Total Volume and Open Interest 57,341 90,867 +564
Volatility Index(CBOE)
Sep15 150916 22.45 23.00 22.24 22.40 -0.18 67,304 56,286 -11,494
Oct15 150916 20.45 20.62 18.90 18.98 -1.45 58,153 153,919 +9,927
Nov15 150916 20.60 20.65 19.20 19.25 -1.40 15,097 29,125 +1,207
Dec15 150916 20.54 20.62 19.25 19.28 -1.35 8,832 31,599 +302
Total Volume and Open Interest 161,817 335,416 +984
Russell 2000(ICE)
Sep15 150916 1166.10 1177.60 1164.10 1177.10 +9.70 107,318 153,202 -78,429
Dec15 150916 1160.60 1171.90 1157.80 1171.20 +10.10 150,966 250,307 +84,302
Mar16 150916 1166.70 1166.70 1166.70 1166.70 +10.10 0 1 +0
Total Volume and Open Interest 258,284 403,510 +5,873
Nikkei 225(CME)
Dec15 150916 18245 18505 18090 18465 +215 15,430 46,751 +1,062
Mar16 150916 18450 18530 18270 18530 +215 5 0 +0
Total Volume and Open Interest 15,435 46,752 +1,062
Nikkei 225(SGX)
Dec15 150916 17885 18190 17710 18170 +295 86,343 208,227 +208,227
Mar16 150916 18045 18150 18045 18150 +295 232 311 +311
Jun16 150916 18030 18030 18030 18030 +295 0 203 +203
Total Volume and Open Interest 87,110 219,946 -4,176
CAC 40(EURONEXT)
Sep15 150916 4586.0 4661.5 4580.5 4646.0 +77.5 147,558 240,562 +14,229
Oct15 150916 4571.5 4651.0 4570.5 4635.5 +54.0 59,877 52,030 +35,968
Nov15 150916 4580.0 4633.5 4580.0 4633.5 +58.0 11 31 +11
Total Volume and Open Interest 211,820 303,651 +53,133
Hang Seng Index(HKFE)
Sep15 150916 21333 22074 21287 21980 +647 63,855 94,074 +843
Oct15 150916 21300 22039 21300 21961 +646 724 3,656 +198
Total Volume and Open Interest 64,766 104,950 +1,122
DAX(EUREX)
Sep15 150916 10229.5 10339.0 10171.5 10238.0 +25.5 120,069 107,783 -12,348
Dec15 150916 10224.0 10338.0 10170.5 10237.5 +26.0 38,827 57,485 +20,250
Mar16 150916 10255.5 10352.0 10198.0 10251.0 +24.5 48 430 +23
Total Volume and Open Interest 158,944 165,698 +7,925
FT-SE 100(EURONEXT)
Sep15 150916 6164.00 6257.00 6161.00 6243.50 +92.50 210,128 371,857 -95,854
Dec15 150916 6132.00 6225.00 6132.00 6209.50 +90.00 132,674 273,560 +135,190
Mar16 150916 6159.50 6159.50 6159.50 6159.50 +90.00 1 9 +0
Total Volume and Open Interest 342,803 647,182 +39,336
SPI 200(SFE)
Sep15 150916 5008.0 5122.0 4987.0 5117.0 +111.0 112,177 257,444 -2,021
Dec15 150916 4997.0 5107.0 4974.0 5101.0 +108.0 78,650 77,438 +62,210
Mar16 150916 5045.0 5045.0 5045.0 5045.0 +108.0 0 3,043 +0
Total Volume and Open Interest 190,860 339,817 +60,214
FTSE MIB(ISE)
Sep15 150916 22060.00 22185.00 21905.00 22034.00 +114.00 47,093 42,888 -11,656
Dec15 150916 21965.00 22085.00 21805.00 21942.00 +124.00 19,560 18,944 +6,321
Mar16 150916 21940.00 21940.00 21940.00 21940.00 +129.00 0 1 +0
Total Volume and Open Interest 66,653 61,833 -5,335
KOSPI 200(KFE)
Dec15 150916 232.90 240.10 232.85 239.20 +6.10 155,829 132,222 +2,504
Mar16 150916 231.00 237.80 231.00 237.00 +6.00 414 2,444 +64
Jun16 150916 235.55 238.65 235.55 238.45 +6.60 1 336 +1
Total Volume and Open Interest 156,246 136,230 +2,572
GSCI(CME)
Oct15 150916 367.80 367.80 367.80 367.80 +6.60 2,425 12,665 +2,326
Nov15 150916 370.80 370.80 370.80 370.80 +6.60      
Dec15 150916 375.50 375.50 375.50 375.50        
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!!!