Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu September 17, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov15 150917 886.75 890.50 880.50 884.50 -2.75 106,777 383,492 +2,530
Jan16 150917 890.00 894.00 884.50 888.75 -2.25 18,729 81,715 +992
Mar16 150917 893.00 895.50 887.25 892.00 -1.25 11,353 86,745 +390
May16 150917 894.00 898.50 890.00 894.75 -0.25 8,719 51,417 +1,180
Jul16 150917 898.00 902.25 894.25 898.75 unch 8,573 40,735 +1,011
Aug16 150917 899.75 901.25 893.50 898.00 +0.50 111 2,903 -2
Sep16 150917 890.50 890.50 885.50 887.50 -0.75 25 647 +7
Nov16 150917 886.00 887.00 880.00 883.00 -1.25 1,959 20,836 +325
Jan17 150917 888.00 889.00 888.00 889.00 -1.00 109 253 +35
Mar17 150917 893.25 893.25 893.25 893.25 -1.00 5 151 -3
May17 150917 897.00 897.00 897.00 897.00 -0.50 4 110 +1
Jul17 150917 902.50 902.50 902.50 902.50 -0.25 14 244 -1
Aug17 150917 900.50 900.50 900.50 900.50 unch 0 30 +0
Sep17 150917 896.50 896.50 896.50 896.50 unch 0 20 +0
Total Volume and Open Interest 156,424 669,738 +6,476
Soybean Meal(CBOT)
Oct15 150917 316.20 317.70 312.90 313.20 -3.10 19,368 47,315 -821
Dec15 150917 315.20 316.90 312.00 312.30 -3.10 57,130 179,409 +4,657
Jan16 150917 313.30 314.70 310.30 310.60 -2.80 8,821 34,664 +842
Mar16 150917 310.70 312.40 308.40 308.60 -2.10 9,065 39,988 +158
May16 150917 307.20 308.70 305.00 305.70 -1.30 5,312 32,192 +1,112
Jul16 150917 306.70 308.40 305.00 305.60 -1.30 2,111 25,352 +83
Aug16 150917 307.90 307.90 304.90 305.30 -1.30 561 6,198 +122
Sep16 150917 307.20 307.20 304.10 304.80 -1.30 392 6,759 +40
Oct16 150917 304.60 304.80 302.20 302.50 -1.40 287 5,213 +98
Dec16 150917 304.50 304.50 301.80 302.10 -1.70 633 11,867 +207
Total Volume and Open Interest 103,695 390,928 +6,499
Soybean Oil(CBOT)
Oct15 150917 26.64 26.70 26.30 26.67 -0.01 17,738 37,025 -565
Dec15 150917 26.83 26.91 26.51 26.87 -0.02 56,048 207,945 -239
Jan16 150917 27.15 27.21 26.83 27.19 -0.02 8,531 39,798 +829
Mar16 150917 27.38 27.45 27.08 27.42 -0.02 5,014 44,850 +743
May16 150917 27.61 27.66 27.30 27.64 -0.01 3,093 34,184 +290
Jul16 150917 27.75 27.88 27.51 27.87 -0.02 1,846 24,801 +570
Aug16 150917 27.82 27.95 27.63 27.94 -0.02 131 5,834 -2
Sep16 150917 27.86 28.02 27.72 28.02 -0.01 96 4,313 +5
Oct16 150917 27.75 28.06 27.75 28.06 unch 93 4,004 +48
Dec16 150917 28.00 28.20 27.83 28.20 +0.02 823 11,593 +277
Total Volume and Open Interest 93,426 416,427 +1,964
Canola(WCE)
Nov15 150917 473.0 473.2 469.8 470.3 -2.7 11,829 106,335 -129
Jan16 150917 475.8 477.7 474.8 475.2 -2.5 3,897 28,422 -153
Mar16 150917 478.1 479.5 477.2 477.3 -2.4 1,849 13,538 -268
May16 150917 478.1 479.9 477.6 477.7 -2.2 713 4,462 +284
Jul16 150917 477.6 479.8 476.0 477.6 -2.0 199 10,684 +49
Total Volume and Open Interest 18,564 165,809 -240
Corn(CBOT)
Dec15 150917 385.25 385.50 379.25 379.75 -6.25 137,584 744,460 -75
Mar16 150917 396.50 396.75 390.75 391.00 -6.25 37,711 224,636 +1,647
May16 150917 403.50 403.50 398.00 398.50 -6.00 13,113 81,605 +2,266
Jul16 150917 408.00 408.50 403.50 403.75 -5.50 12,174 83,303 -820
Sep16 150917 400.75 401.75 397.00 397.00 -5.00 2,876 33,233 +599
Dec16 150917 407.25 407.75 402.25 402.75 -5.50 7,656 73,394 -114
Mar17 150917 418.00 418.00 413.00 413.00 -5.25 221 2,877 -24
May17 150917 419.00 419.00 419.00 419.00 -5.25 130 1,110 -3
Jul17 150917 422.50 422.50 422.50 422.50 -5.00 23 1,230 -5
Sep17 150917 412.75 412.75 412.75 412.75 -5.25 19 531 +9
Total Volume and Open Interest 211,563 1,248,454 +3,478
Wheat(CBOT)
Dec15 150917 488.25 489.75 480.50 481.50 -6.75 58,317 232,899 +3,173
Mar16 150917 495.75 496.50 488.00 488.50 -6.75 18,919 80,854 +1,741
May16 150917 500.50 502.00 492.75 493.50 -7.00 3,715 22,268 -149
Jul16 150917 505.75 505.75 497.00 497.50 -7.25 1,294 33,063 +91
Sep16 150917 512.00 514.00 506.00 506.00 -8.00 185 3,513 -27
Dec16 150917 527.75 528.75 519.50 520.25 -7.75 354 4,666 +173
Total Volume and Open Interest 82,786 378,364 +5,004
Wheat(KCBT)
Dec15 150917 486.00 486.50 478.25 479.25 -7.25 12,625 122,325 -1,376
Mar16 150917 501.00 501.00 492.50 493.50 -7.50 5,824 31,275 +1,868
May16 150917 510.75 510.75 502.75 503.50 -7.25 912 9,912 +293
Jul16 150917 518.75 520.00 512.25 512.75 -7.25 710 17,177 +139
Sep16 150917 531.00 531.00 526.00 527.00 -7.00 442 2,927 +53
Dec16 150917 547.50 547.50 544.00 544.00 -7.00 351 2,941 +143
Total Volume and Open Interest 20,869 186,652 +1,119
Wheat(MGE)
Dec15 150917 516.25 516.50 509.00 510.25 -6.25 3,845 31,564 -947
Mar16 150917 531.00 531.00 524.00 524.50 -6.50 732 14,357 +43
May16 150917 540.75 540.75 534.50 534.50 -6.50 236 6,440 +62
Jul16 150917 547.75 547.75 544.50 544.75 -6.50 173 3,835 +23
Sep16 150917 555.25 555.75 555.00 555.25 -6.00 70 2,739 +4
Total Volume and Open Interest 5,061 59,760 -814
Oats(CBOT)
Dec15 150917 233.25 234.25 227.00 231.75 -2.00 412 7,277 +90
Mar16 150917 234.00 237.00 231.00 234.50 -1.00 56 1,767 +11
May16 150917 236.75 236.75 236.75 236.75 -0.75 17 96 +0
Jul16 150917 237.75 237.75 237.75 237.75 -0.75      
Total Volume and Open Interest 485 9,140 +101
Rough Rice(CBOT)
Sep15 150914 12.78 12.78 12.78 12.78 +0.18 78 122 +34
Nov15 150917 12.81 13.02 12.57 12.90 +0.03 349 7,937 +49
Jan16 150917 13.10 13.30 12.93 13.18 +0.03 65 2,562 +16
Mar16 150917 13.39 13.39 13.39 13.39 +0.03 3 117 +1
Total Volume and Open Interest 417 10,700 +66
Live Cattle(CME)
Oct15 150917 137.400 137.935 136.535 136.850 -0.750 16,132 57,747 -4,052
Dec15 150917 139.400 140.080 138.880 139.330 -0.155 16,955 111,865 +2,663
Feb16 150917 139.800 140.630 139.300 140.050 +0.150 3,436 41,751 +613
Apr16 150917 138.935 139.500 138.350 139.000 +0.065 2,546 31,300 -90
Jun16 150917 130.575 131.400 130.200 130.850 +0.100 761 12,671 +175
Aug16 150917 128.950 130.000 128.880 129.485 +0.085 329 1,996 +78
Total Volume and Open Interest 40,549 259,861 -499
Feeder Cattle(CME)
Sep15 150917 193.550 194.200 192.600 193.200 -0.930 1,289 2,833 -267
Oct15 150917 188.150 189.450 187.000 187.800 -0.650 4,526 12,827 +149
Nov15 150917 186.200 187.435 185.250 186.035 -0.650 2,584 10,083 +106
Jan16 150917 181.000 182.185 180.050 180.800 -0.685 897 5,378 +119
Mar16 150917 179.435 180.700 178.550 179.330 -0.655 449 3,815 -1
Apr16 150917 179.880 180.550 179.080 179.800 -0.580 55 547 -17
May16 150917 179.185 180.100 178.800 179.200 -0.835 125 886 +45
Total Volume and Open Interest 9,990 36,558 +153
Lean Hogs(CME)
Oct15 150917 68.750 71.250 68.600 70.580 +2.330 21,172 41,412 -1,390
Dec15 150917 62.400 64.850 62.150 64.350 +2.270 14,999 78,790 +875
Feb16 150917 66.975 68.980 66.830 68.700 +1.900 6,067 33,102 -15
Apr16 150917 71.080 72.535 70.730 72.430 +1.750 2,509 24,268 +418
May16 150917 76.800 77.150 76.730 77.150 +1.600 25 413 -5
Jun16 150917 79.180 80.580 79.135 80.500 +1.420 1,224 10,290 +390
Jul16 150917 78.980 79.700 78.980 79.700 +1.220 457 1,817 +68
Aug16 150917 78.580 79.300 78.580 79.250 +1.115 438 2,084 +269
Total Volume and Open Interest 47,051 194,998 +721
Class III Milk(CME)
Sep15 150917 15.83 15.85 15.80 15.84 +0.02 87 4,634 +24
Oct15 150917 15.55 15.85 15.54 15.81 +0.24 405 4,365 +47
Nov15 150917 15.54 15.82 15.51 15.72 +0.11 149 4,061 +28
Dec15 150917 15.51 15.70 15.50 15.67 +0.12 82 3,714 +21
Jan16 150917 15.51 15.58 15.46 15.58 +0.03 51 1,477 +19
Feb16 150917 15.54 15.58 15.52 15.58 +0.04 45 1,353 +23
Mar16 150917 15.65 15.70 15.65 15.70 +0.03 41 1,291 +19
Apr16 150917 15.68 15.74 15.68 15.74 +0.03 16 967 +8
May16 150917 15.84 15.84 15.80 15.80 -0.09 18 960 +5
Jun16 150917 16.08 16.10 16.07 16.07 unch 12 757 +6
Jul16 150917 16.35 16.35 16.35 16.35 unch 53 607 +23
Aug16 150917 16.39 16.39 16.39 16.39 +0.01 26 561 +18
Sep16 150917 16.31 16.31 16.31 16.31 +0.01 25 537 +16
Total Volume and Open Interest 1,072 26,635 +297
Cocoa(ICE)
Dec15 150917 3263 3288 3249 3282 +15 17,871 92,613 -864
Mar16 150917 3246 3277 3239 3271 +17 6,414 57,293 +1,698
May16 150917 3247 3269 3237 3264 +17 954 19,188 -28
Jul16 150917 3237 3258 3229 3253 +16 571 11,156 +126
Sep16 150917 3217 3241 3211 3238 +17 507 3,523 +205
Dec16 150917 3200 3219 3193 3218 +18 443 4,595 +238
Mar17 150917 3182 3195 3170 3194 +15 220 4,387 +112
Total Volume and Open Interest 26,997 193,821 +1,474
Coffee "C"(ICE)
Sep15 150917 113.50 113.50 113.50 113.50 -0.30 2 28 +0
Dec15 150917 118.00 119.15 116.65 118.55 +0.45 12,105 108,618 +92
Mar16 150917 121.50 122.45 120.10 121.95 +0.45 3,640 37,318 +854
May16 150917 123.95 124.70 122.35 124.20 +0.45 1,336 18,282 +113
Jul16 150917 125.90 126.30 124.25 126.10 +0.40 890 7,878 +162
Sep16 150917 127.75 128.45 126.20 127.95 +0.25 524 5,154 +51
Total Volume and Open Interest 19,097 188,257 +1,352
Orange Juice(ICE)
Nov15 150917 123.00 123.95 120.25 120.95 -1.80 519 9,718 -37
Jan16 150917 123.20 123.20 120.70 121.45 -1.75 41 1,883 +29
Mar16 150917 122.85 122.95 122.55 122.95 -1.75 1 673 +0
May16 150917 124.35 124.65 124.35 124.65 -1.75 0 116 +0
Jul16 150917 126.55 126.55 126.55 126.55 -1.35      
Sep16 150917 127.45 127.45 127.45 127.45 -0.95      
Total Volume and Open Interest 561 12,390 -8
Sugar #11(ICE)
Oct15 150917 11.47 11.64 11.37 11.44 -0.03 108,786 150,275 -47,228
Mar16 150917 12.33 12.50 12.17 12.22 -0.11 94,369 384,232 +14,290
May16 150917 12.32 12.46 12.15 12.18 -0.14 11,267 89,278 +2,281
Jul16 150917 12.29 12.39 12.08 12.12 -0.16 6,972 61,905 +204
Oct16 150917 12.44 12.53 12.22 12.25 -0.18 3,901 55,479 +313
Mar17 150917 12.91 12.99 12.69 12.72 -0.17 732 24,166 +78
May17 150917 12.95 13.01 12.76 12.78 -0.15 608 4,154 -101
Jul17 150917 12.96 13.04 12.78 12.80 -0.15 343 4,471 +191
Total Volume and Open Interest 227,383 781,009 -29,759
London Cocoa(LCE)
Dec15 150917 2182 2199 2177 2197 +8 10,266 99,799 +1,294
Mar16 150917 2162 2177 2157 2175 +7 5,372 75,730 +1,299
May16 150917 2161 2170 2154 2170 +7 2,101 22,610 +208
Jul16 150917 2157 2167 2149 2166 +7 1,321 30,253 +158
Sep16 150917 2150 2158 2143 2158 +7 569 27,338 +217
Dec16 150917 2118 2125 2111 2125 +6 289 4,529 +170
Mar17 150917 2089 2097 2081 2096 +6 295 13,105 +147
Total Volume and Open Interest 20,213 273,684 -1,275
London Sugar(LCE)
Dec15 150917 358.10 362.60 354.20 354.70 -2.80 3,501 38,806 -845
Mar16 150917 353.90 357.60 349.80 350.30 -3.20 2,254 22,628 +461
May16 150917 354.70 358.00 349.10 349.60 -4.70 388 9,137 +157
Aug16 150917 354.00 355.90 348.40 348.80 -4.50 167 3,741 +128
Oct16 150917 355.40 356.70 349.40 349.50 -5.30 29 1,939 +6
Total Volume and Open Interest 6,351 77,411 -3,757
Cotton(ICE)
Oct15 150917 62.31 62.31 61.31 61.83 -0.55 11 105 -2
Dec15 150917 62.55 63.21 62.30 62.40 -0.31 11,123 118,909 -1,145
Mar16 150917 62.27 62.82 62.11 62.22 -0.20 2,450 44,870 +98
May16 150917 62.61 63.00 62.42 62.56 -0.14 86 4,267 +19
Jul16 150917 63.12 63.19 62.65 62.82 -0.12 42 5,097 -1
Oct16 150917 61.92 61.92 61.92 61.92 -0.10 0 4 +0
Total Volume and Open Interest 13,723 177,418 -1,033
Lumber(CME)
Nov15 150917 241.5 242.6 232.8 234.3 -8.2 343 4,639 -63
Jan16 150917 242.6 243.0 237.4 238.7 -8.1 139 856 +36
Mar16 150917 248.8 248.8 243.2 244.2 -7.3 0 79 +0
May16 150917 248.9 248.9 248.9 248.9 -7.3 0 11 +0
Total Volume and Open Interest 482 5,585 -49
Crude Oil(NYM)
Oct15 150917 47.13 47.71 46.33 46.90 -0.25 335,953 139,701 -20,209
Nov15 150917 47.51 48.07 46.71 47.20 -0.31 170,349 436,629 +8,247
Dec15 150917 47.97 48.48 47.16 47.66 -0.31 136,193 272,768 +4,178
Jan16 150917 48.47 48.96 47.72 48.19 -0.31 58,369 106,193 -3,681
Feb16 150917 49.18 49.42 48.24 48.73 -0.31 33,782 70,742 +1,587
Mar16 150917 50.00 50.00 48.79 49.26 -0.33 33,603 84,161 +2,618
Apr16 150917 50.25 50.34 49.20 49.69 -0.38 10,717 29,908 +1,404
May16 150917 49.70 50.48 49.57 50.04 -0.43 6,889 23,332 -14
Jun16 150917 50.79 51.08 49.85 50.33 -0.46 23,530 111,388 +2,421
Jul16 150917 51.24 51.24 50.44 50.55 -0.47 1,782 24,509 +504
Aug16 150917 50.94 50.94 50.78 50.78 -0.47 1,586 20,137 +500
Sep16 150917 51.32 51.73 50.84 51.05 -0.46 2,977 44,507 +49
Oct16 150917 51.34 51.34 51.34 51.34 -0.45 678 19,130 +155
Nov16 150917 51.68 52.16 51.68 51.68 -0.42 745 18,859 +73
Dec16 150917 52.44 52.75 51.50 52.02 -0.40 31,007 137,876 +886
Jan17 150917 52.27 52.27 52.16 52.27 -0.37 180 16,008 +19
Total Volume and Open Interest 855,887 1,702,949 -99
e-miNY Crude Oil(NYM)
Oct15 150917 47.175 47.700 46.350 46.900 -0.250 7,513 4,204 +8
Nov15 150917 47.600 48.050 46.725 47.200 -0.300 1,209 1,737 +21
Dec15 150917 48.000 48.475 47.250 47.650 -0.325 677 1,645 -93
Jan16 150917 48.450 48.850 47.850 48.200 -0.300 10 63 +1
Feb16 150917 48.725 49.125 48.350 48.725 -0.325 7 52 +3
Mar16 150917 49.100 49.250 49.100 49.250 -0.350 0 70 +0
Apr16 150917 49.700 49.700 49.700 49.700 -0.375 0 6 +0
May16 150917 50.050 50.050 50.050 50.050 -0.425 0 3 +0
Jun16 150917 50.250 50.675 50.250 50.325 -0.475 2 14 +2
Jul16 150917 50.550 50.550 50.550 50.550 -0.475 0 4 +0
Total Volume and Open Interest 9,420 7,896 -56
NY Harbor ULSD(NYM)
Oct15 150917 155.72 155.72 151.11 152.97 -1.17 47,690 55,500 -4,265
Nov15 150917 156.96 157.49 153.38 155.14 -1.28 31,620 81,908 +111
Dec15 150917 159.61 159.61 155.47 157.20 -1.35 32,270 65,233 -306
Jan16 150917 160.95 161.48 157.63 159.31 -1.38 16,177 38,837 +1,084
Feb16 150917 161.78 163.02 159.02 160.65 -1.45 9,209 33,954 +1,412
Mar16 150917 162.76 162.85 159.34 160.76 -1.55 12,202 31,479 +3,309
Apr16 150917 159.61 162.63 159.00 160.18 -1.65 8,846 24,784 +2,785
May16 150917 162.36 163.11 159.58 160.75 -1.71 4,023 10,056 +971
Jun16 150917 162.83 164.18 160.26 161.67 -1.72 5,131 25,266 +64
Jul16 150917 164.42 164.45 161.81 163.13 -1.72 403 5,139 +71
Aug16 150917 163.65 165.82 163.65 164.63 -1.71 212 4,129 -31
Sep16 150917 167.70 167.70 165.00 166.31 -1.71 270 4,309 +8
Oct16 150917 168.41 169.68 167.91 168.05 -1.70 198 3,142 +58
Nov16 150917 169.56 169.56 168.90 169.56 -1.69 178 2,642 +18
Total Volume and Open Interest 169,954 410,649 +5,895
RBOB Gasoline(NYM)
Oct15 150917 138.49 139.03 135.24 137.60 -0.61 47,195 67,262 -3,542
Nov15 150917 137.17 137.65 133.87 136.24 -0.65 42,961 100,600 +4,621
Dec15 150917 135.42 135.68 131.92 134.19 -0.83 25,524 58,795 +1,515
Jan16 150917 135.42 135.56 132.01 134.23 -0.89 11,675 33,537 +1,159
Feb16 150917 136.81 137.30 133.61 135.82 -0.84 7,877 15,172 +220
Mar16 150917 139.31 139.59 136.14 138.29 -0.76 5,589 16,752 -468
Apr16 150917 159.74 160.29 157.04 158.99 -0.84 2,172 11,993 +65
May16 150917 160.86 161.92 158.39 160.52 -0.80 1,823 12,386 +598
Jun16 150917 160.56 161.91 158.40 160.62 -0.80 2,574 14,542 -437
Jul16 150917 159.61 160.50 158.32 159.93 -0.80 551 6,054 +94
Total Volume and Open Interest 149,278 369,097 +4,023
e-miNY RBOB Gasoline(NYM)
Oct15 150917 137.60 137.60 137.60 137.60 -0.61 0 1 +0
Nov15 150917 136.24 136.24 136.24 136.24 -0.65      
Dec15 150917 134.19 134.19 134.19 134.19 -0.83      
Jan16 150917 134.23 134.23 134.23 134.23 -0.89      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Oct15 150917 2.668 2.679 2.603 2.652 -0.008 99,554 114,929 -10,932
Nov15 150917 2.747 2.754 2.683 2.728 -0.011 58,154 245,099 +40
Dec15 150917 2.904 2.908 2.840 2.884 -0.008 19,618 91,152 +1,673
Jan16 150917 3.014 3.015 2.950 2.992 -0.008 23,601 116,532 -2,008
Feb16 150917 3.004 3.013 2.950 2.993 -0.009 6,522 29,263 -347
Mar16 150917 2.968 2.976 2.925 2.957 -0.009 10,698 68,322 +261
Apr16 150917 2.831 2.839 2.801 2.822 -0.008 11,075 59,410 +74
May16 150917 2.824 2.838 2.816 2.820 -0.008 2,173 22,008 +151
Jun16 150917 2.853 2.863 2.840 2.847 -0.008 1,475 19,604 -60
Jul16 150917 2.884 2.895 2.873 2.881 -0.007 1,655 15,762 -83
Aug16 150917 2.893 2.909 2.893 2.895 -0.006 469 19,009 +16
Sep16 150917 2.891 2.903 2.880 2.891 -0.005 415 12,154 +53
Oct16 150917 2.926 2.932 2.911 2.920 -0.007 1,609 19,662 +487
Nov16 150917 3.013 3.015 2.997 3.002 -0.009 347 6,185 -18
Dec16 150917 3.160 3.171 3.153 3.158 -0.011 258 9,273 +42
Jan17 150917 3.274 3.274 3.264 3.266 -0.011 98 11,484 +1
Total Volume and Open Interest 239,344 904,256 -10,537
Brent Crude Oil(ICE)
Nov15 150917 49.98 50.14 48.32 49.08 -0.67 268,720 283,905 +4,865
Dec15 150917 50.77 50.91 49.12 49.86 -0.66 197,521 373,095 +8,769
Jan16 150917 51.52 51.69 49.91 50.64 -0.68 51,213 181,668 +4,118
Feb16 150917 52.27 52.42 50.66 51.36 -0.70 20,128 116,679 +2,747
Mar16 150917 52.96 53.04 51.27 51.97 -0.72 24,860 170,761 +23
Apr16 150917 53.61 53.66 51.91 52.60 -0.74 10,117 95,204 +1,015
May16 150917 54.04 54.13 52.58 53.17 -0.75 6,730 52,188 +376
Jun16 150917 54.59 54.80 52.98 53.71 -0.75 30,699 132,869 -1,791
Jul16 150917 55.05 55.05 54.02 54.18 -0.74 2,692 36,998 +153
Aug16 150917 54.59 54.59 54.59 54.59 -0.74 1,778 29,416 +95
Sep16 150917 55.33 55.33 54.67 54.98 -0.73 3,986 42,631 -116
Oct16 150917 55.36 55.36 55.36 55.36 -0.72 1,176 20,727 +244
Nov16 150917 55.74 55.74 55.74 55.74 -0.71 1,124 19,797 +92
Dec16 150917 56.91 57.15 55.46 56.11 -0.70 32,097 147,060 +1,483
Total Volume and Open Interest 664,851 1,960,442 -22,441
Gas Oil(ICE)
Oct15 150917 477.00 478.25 464.50 467.75 -9.25 78,888 166,634 -3,194
Nov15 150917 480.75 481.50 468.25 471.75 -9.00 62,696 146,900 +1,249
Dec15 150917 483.00 484.00 471.00 474.50 -8.50 53,392 124,424 +4,552
Jan16 150917 486.25 487.25 475.50 479.00 -8.25 16,626 44,890 -872
Feb16 150917 491.25 491.25 480.75 483.25 -8.00 6,660 33,880 +1,920
Mar16 150917 494.00 495.00 483.25 486.75 -7.75 7,864 27,368 -1,707
Apr16 150917 497.50 497.50 487.00 489.75 -7.75 3,700 23,883 -671
May16 150917 501.25 501.25 493.25 493.50 -7.75 1,088 15,890 +9
Jun16 150917 504.25 505.25 493.25 496.75 -7.75 7,590 49,877 -464
Jul16 150917 503.25 507.75 499.50 501.50 -7.75 484 12,798 +251
Total Volume and Open Interest 247,896 787,430 +3,035
Ethanol(CBOT)
Oct15 150917 1.515 1.523 1.511 1.522 +0.002 136 832 -55
Nov15 150917 1.494 1.496 1.488 1.496 -0.002 189 982 +39
Dec15 150917 1.476 1.476 1.471 1.474 -0.002 170 966 -21
Jan16 150917 1.455 1.457 1.455 1.455 -0.005 21 653 -10
Feb16 150917 1.459 1.459 1.455 1.459 -0.005 0 259 +0
Mar16 150917 1.465 1.466 1.465 1.466 -0.005 0 511 +0
Apr16 150917 1.481 1.481 1.481 1.481 -0.005 37 402 +37
May16 150917 1.494 1.494 1.494 1.494 -0.005 1 48 +0
Total Volume and Open Interest 555 4,822 -10
WTI Crude Oil(ICE)
Oct15 150917 47.25 47.78 46.34 46.90 -0.25 38,183 32,111 -8,894
Nov15 150917 47.58 48.12 46.71 47.20 -0.31 70,109 73,284 +2,372
Dec15 150917 48.06 48.54 47.20 47.66 -0.31 65,521 108,803 +3,606
Jan16 150917 48.16 49.00 47.71 48.19 -0.31 22,168 23,525 -4,450
Feb16 150917 48.85 49.43 48.38 48.73 -0.31 8,441 8,916 +1,366
Mar16 150917 49.19 49.96 49.02 49.26 -0.33 6,727 17,721 +1,365
Apr16 150917 50.20 50.39 49.69 49.69 -0.38 1,683 4,501 +40
May16 150917 50.11 50.11 50.04 50.04 -0.43 2,095 5,275 +1,104
Jun16 150917 50.40 51.05 49.99 50.33 -0.46 3,619 31,153 -111
Jul16 150917 50.55 50.55 50.55 50.55 -0.47 93 1,829 +2
Aug16 150917 50.78 50.78 50.78 50.78 -0.47 334 3,262 +303
Sep16 150917 51.05 51.05 51.05 51.05 -0.46 75 4,859 +3
Oct16 150917 51.34 51.34 51.34 51.34 -0.45 17 1,827 +9
Nov16 150917 51.68 51.68 51.68 51.68 -0.42 81 1,819 +15
Dec16 150917 52.00 52.64 51.62 52.02 -0.40 6,452 48,888 -85
Jan17 150917 52.27 52.27 52.27 52.27 -0.37 38 1,889 +14
Total Volume and Open Interest 226,595 413,482 -3,039
US Dollar Index(ICE)
Dec15 150917 95.455 95.530 94.485 94.677 -0.868 22,339 64,383 +444
Mar16 150917 95.565 95.705 94.690 94.863 -0.897 15 765 -25
Jun16 150917 95.700 95.700 95.048 95.048 -0.950 0 143 +0
Total Volume and Open Interest 22,354 65,291 +419
Australian Dollar(CME)
Dec15 150917 71.60 72.45 71.06 72.31 +0.73 59,584 156,772 +458
Mar16 150917 71.21 72.10 70.78 72.00 +0.72 29 99 +11
Jun16 150917 71.73 71.73 70.87 71.73 +0.72 0 2 +0
Total Volume and Open Interest 59,613 156,879 +469
British Pound(CME)
Dec15 150917 154.88 156.22 154.80 156.08 +1.27 59,010 145,329 -76
Mar16 150917 155.11 156.10 154.78 156.03 +1.26 24 123 -5
Jun16 150917 155.99 156.06 155.99 155.99 +1.26 0 236 +0
Total Volume and Open Interest 59,034 145,704 -81
Canadian Dollar(CME)
Dec15 150917 75.91 76.48 75.71 76.44 +0.54 40,576 128,965 -638
Mar16 150917 75.88 76.43 75.72 76.42 +0.53 26 2,217 +2
Jun16 150917 76.44 76.44 75.81 76.44 +0.55 2 200 +0
Sep16 150917 76.45 76.45 75.86 76.45 +0.53 0 47 +0
Total Volume and Open Interest 40,604 131,461 -57,634
Japanese Yen(CME)
Dec15 150917 83.08 83.62 82.74 83.33 +0.33 158,713 165,663 -2,507
Mar16 150917 83.23 83.82 83.01 83.54 +0.34 53 276 +23
Jun16 150917 83.88 83.90 83.32 83.76 +0.34 0 63 +0
Total Volume and Open Interest 158,766 166,081 -2,484
Swiss Franc(CME)
Dec15 150917 103.29 104.58 103.16 104.34 +1.05 14,385 37,812 +1,059
Mar16 150917 104.43 104.93 103.59 104.73 +1.03 0 24 +0
Jun16 150917 105.21 105.21 105.21 105.21 +1.05 0 7 +0
Total Volume and Open Interest 14,385 37,846 +1,059
EuroFX(CME)
Dec15 150917 113.07 114.57 113.02 114.13 +1.19 153,718 308,914 -1,900
Mar16 150917 113.51 114.77 113.26 114.35 +1.18 245 1,573 +47
Jun16 150917 113.66 115.00 113.66 114.63 +1.19 9 789 +4
Total Volume and Open Interest 154,001 311,366 -1,830
Mexican Peso(CME)
Oct15 150917 608.50 608.50 608.50 608.50 +6.50      
Nov15 150917 607.25 607.25 607.25 607.25 +6.50      
Total Volume and Open Interest 25,097 130,555 +834
Brazilian Real(CME)
Oct15 150917 259.95 259.95 254.40 257.85 -1.50 626 11,298 -170
Nov15 150917 256.05 256.05 251.40 255.30 -1.45 6 57 +0
Dec15 150917 255.20 255.20 250.10 252.75 -1.45 171 10,350 -113
Jan16 150917 251.20 251.20 251.20 251.20 -0.30      
Total Volume and Open Interest 803 22,115 -283
30-Year T-Bonds(CBOT)
Sep15 150917 153~190 155~050 153~160 154~180 +1~100 2,290 9,108 -775
Dec15 150917 152~010 153~240 151~290 153~040 +1~100 234,501 510,415 +9,195
Mar16 150917 151~240 151~240 151~240 151~240 +1~100 0 1 +0
Total Volume and Open Interest 236,791 519,524 +8,420
10-Year T-Notes(CBOT)
Sep15 150917 127~050 128~040 127~045 127~285 +0~250 27,007 41,511 -14,670
Dec15 150917 126~185 127~170 126~170 127~095 +0~250 1,005,405 2,690,142 -11,521
Mar16 150917 126~255 126~255 126~255 126~255 +0~250      
Total Volume and Open Interest 1,032,412 2,731,653 -26,191
5-Year T-Notes(CBOT)
Sep15 150917 119~226 120~102 119~206 120~066 +0~186 15,904 79,504 -8,021
Dec15 150917 119~074 119~300 119~062 119~260 +0~194 705,451 2,172,044 -32,193
Mar16 150917 119~032 119~032 119~032 119~032 +0~194      
Total Volume and Open Interest 721,355 2,251,548 -40,214
2 Year T-Notes(CBOT)
Sep15 150917 109~114 109~180 109~114 109~170 +0~064 6,492 19,954 -755
Dec15 150917 109~036 109~124 109~034 109~110 +0~072 301,377 1,128,391 -17,020
Mar16 150917 109~040 109~040 109~040 109~040 +0~072      
Total Volume and Open Interest 307,869 1,148,345 -17,775
Eurodollars(CME)
Dec15 150917 99.485 99.580 99.480 99.560 +0.070 332,147 1,344,824 +10,744
Mar16 150917 99.345 99.455 99.340 99.435 +0.085 244,052 1,213,594 -9,563
Jun16 150917 99.185 99.315 99.185 99.290 +0.100 252,541 1,196,292 -16,947
Sep16 150917 99.005 99.145 99.005 99.120 +0.110 249,648 954,055 +6,049
Dec16 150917 98.825 98.975 98.820 98.945 +0.120 313,014 1,274,659 +23,492
Mar17 150917 98.670 98.830 98.670 98.795 +0.125 216,041 733,733 +2,784
Jun17 150917 98.520 98.675 98.515 98.645 +0.125 170,276 717,690 -2,716
Sep17 150917 98.380 98.535 98.375 98.505 +0.125 166,227 589,319 -9,559
Dec17 150917 98.240 98.395 98.240 98.365 +0.125 127,427 660,453 +1,669
Mar18 150917 98.125 98.275 98.125 98.240 +0.120 106,384 427,729 +3,353
Jun18 150917 98.010 98.155 98.010 98.120 +0.115 103,423 439,933 +19,763
Sep18 150917 97.905 98.045 97.900 98.010 +0.110 83,347 250,460 -1,255
Dec18 150917 97.795 97.935 97.795 97.895 +0.105 63,134 307,356 +3,543
Mar19 150917 97.720 97.840 97.700 97.800 +0.105 38,406 173,274 -461
Jun19 150917 97.615 97.740 97.605 97.700 +0.100 37,679 169,103 +2,412
Sep19 150917 97.530 97.640 97.510 97.600 +0.095 50,020 120,506 -214
Dec19 150917 97.435 97.545 97.420 97.500 +0.090 28,819 114,457 +117
Mar20 150917 97.350 97.450 97.330 97.410 +0.085 23,827 72,992 -2,310
Total Volume and Open Interest 2,771,465 11,112,223 +68,405
Ultra T-Bond(CBOT)
Sep15 150917 156~03 158~03 156~03 157~11 +1~14 1,498 19,651 +90
Dec15 150917 154~24 156~24 154~20 155~31 +1~14 81,903 605,948 +3,028
Mar16 150917 155~26 155~26 155~26 155~26 +1~14      
Total Volume and Open Interest 83,401 625,599 +3,118
30 Day Federal Funds(CBOT)
Sep15 150917 99.838 99.863 99.830 99.860 +0.025 22,260 98,990 +10,016
Oct15 150917 99.795 99.860 99.790 99.855 +0.050 78,339 228,239 +3,680
Nov15 150917 99.750 99.825 99.740 99.815 +0.060 84,579 213,472 +7,907
Dec15 150917 99.700 99.780 99.695 99.770 +0.065 17,800 82,030 +501
Jan16 150917 99.660 99.745 99.655 99.730 +0.065 33,352 131,613 -6,427
Feb16 150917 99.620 99.710 99.615 99.695 +0.070 16,324 54,957 -3,930
Total Volume and Open Interest 277,987 944,844 +11,100
3-Mth Euro-Yen(CME)
Dec15 150917 99.825 99.825 99.825 99.825 unch      
Mar16 150917 99.685 99.685 99.685 99.685 unch      
Jun16 150917 99.545 99.545 99.545 99.545 unch      
Sep16 150917 99.405 99.405 99.405 99.405 unch      
Dec16 150917 99.840 99.840 99.840 99.840 unch      
Mar17 150917 99.700 99.700 99.700 99.700 unch      
Jun17 150917 99.560 99.560 99.560 99.560 unch      
Sep17 150917 99.420 99.420 99.420 99.420 unch      
Dec17 150917 99.280 99.280 99.280 99.280 unch      
Mar18 150917 99.140 99.140 99.140 99.140 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec15 150917 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar16 150917 99.68 99.68 99.68 99.68 unch      
Jun16 150917 99.54 99.54 99.54 99.54 unch      
Sep16 150917 99.40 99.40 99.40 99.40 unch      
Dec16 150917 99.84 99.84 99.84 99.84 unch 0 4 +0
Mar17 150917 99.70 99.70 99.70 99.70 unch      
Jun17 150917 99.56 99.56 99.56 99.56 unch      
Sep17 150917 99.42 99.42 99.42 99.42 unch      
Total Volume and Open Interest 0 8 +0
Japanese Gov't Bonds(SGX)
Dec15 150917 147.89 148.05 147.83 147.95 -0.01 1,440 21,384 +242
Mar16 150917 147.39 147.39 147.39 147.39 -0.01      
Jun16 150917 146.83 146.83 146.83 146.83 -0.01      
Total Volume and Open Interest 1,440 21,384 +242
Euro-Bund(EUREX)
Dec15 150917 153.72 154.70 153.59 153.70 -0.06 656,786 1,106,117 -4,622
Mar16 150917 155.28 156.32 155.15 155.25 -0.06 5,867 8,199 +5,831
Jun16 150917 155.10 155.10 155.10 155.10 -0.06      
Total Volume and Open Interest 662,653 1,114,316 +1,209
Euro-Bobl(EUREX)
Dec15 150917 128.47 128.70 128.34 128.37 -0.11 441,249 1,006,165 +6,760
Mar16 150917 129.66 129.66 129.66 129.66 -0.11 3 10 +0
Jun16 150917 129.66 129.66 129.66 129.66 -0.11      
Total Volume and Open Interest 441,252 1,006,175 +6,760
3-Mth Euribor(EUREX)
Sep15 150914 100.040 100.040 100.037 100.037 -0.003 54 13,932 -52
Dec15 150917 100.035 100.035 100.035 100.035 -0.005 0 31,940 +0
Mar16 150917 100.030 100.030 100.030 100.030 -0.005 0 4,639 +0
Total Volume and Open Interest 1,103 81,446 -418
Long Gilt(LIFFE)
Sep15 150917 118~03 118~03 118~01 118~03 -0~03 162 20,749 -160
Dec15 150917 117~10 117~10 117~01 117~07 -0~03 173,048 436,713 -2,361
Total Volume and Open Interest 173,210 457,462 -2,521
3-Mth Short Sterling(LIFFE)
Dec15 150917 99.35 99.35 99.33 99.34 -0.01 53,665 450,797 +13,984
Mar16 150917 99.23 99.24 99.21 99.23 unch 69,033 370,017 +14,319
Jun16 150917 99.12 99.12 99.09 99.11 unch 67,432 398,609 +8,629
Sep16 150917 98.99 99.00 98.96 98.99 unch 60,916 321,714 +1,307
Dec16 150917 98.86 98.87 98.83 98.86 unch 59,751 374,431 +1,110
Mar17 150917 98.75 98.75 98.71 98.74 -0.01 41,576 295,680 +1,096
Total Volume and Open Interest 557,262 3,538,837 +48,557
3-Mth Euribor(LIFFE)
Dec15 150917 100.035 100.040 100.025 100.035 unch 42,074 393,344 -6,016
Mar16 150917 100.035 100.040 100.025 100.035 unch 33,756 290,556 -3,748
Jun16 150917 100.030 100.040 100.020 100.030 -0.005 35,028 323,330 +5,227
Total Volume and Open Interest 460,707 2,933,325 +28,437
3-Mth Aus T-Bills(SFE)
Sep15 150910 97.83 97.85 97.74 97.83 unch 29,547 64,826 -16,912
Dec15 150917 97.93 97.94 97.92 97.93 -0.01 28,247 200,978 +788
Mar16 150917 98.01 98.02 97.99 98.00 -0.02 31,551 154,967 -499
Jun16 150917 98.05 98.06 98.02 98.03 -0.02 18,957 153,304 +2,328
Sep16 150917 98.05 98.05 98.00 98.01 -0.04 13,499 111,899 +2,733
Dec16 150917 98.00 98.00 97.94 97.95 -0.05 5,293 75,632 +508
Mar17 150917 97.93 97.93 97.85 97.87 -0.06 3,140 52,105 -213
Jun17 150917 97.84 97.84 97.76 97.77 -0.08 4,310 40,059 -571
Sep17 150917 97.75 97.75 97.66 97.67 -0.09 2,308 19,442 +1,212
Dec17 150917 97.57 97.57 97.56 97.56 -0.10 254 3,257 +0
Total Volume and Open Interest 107,604 817,317 +6,286
10-Year Aus T-Bonds(SFE)
Dec15 150917 97.17 97.18 97.09 97.10 -0.07 67,016 643,446 +10,036
Mar16 150917 97.10 97.10 97.10 97.10 -0.07      
Total Volume and Open Interest 87,477 716,673  
3-Year Aus T-Bonds(SFE)
Dec15 150917 98.09 98.10 98.01 98.02 -0.07 140,845 721,097 +25,147
Mar16 150917 98.02 98.02 98.02 98.02 -0.07      
Total Volume and Open Interest 180,514 819,688  
Gold(CMX)
Oct15 150917 1118.9 1135.6 1114.9 1117.1 -1.9 4,558 22,289 +171
Dec15 150917 1118.7 1136.0 1114.7 1117.0 -2.0 78,878 282,256 +1,121
Feb16 150917 1119.7 1136.6 1116.0 1117.8 -2.0 462 44,633 +137
Apr16 150917 1120.8 1132.9 1116.9 1118.6 -2.0 525 18,228 -44
Jun16 150917 1122.0 1135.9 1118.8 1119.6 -1.9 494 13,651 +356
Aug16 150917 1123.1 1123.1 1120.0 1120.6 -1.9 85 3,979 +0
Oct16 150917 1121.7 1121.7 1121.7 1121.7 -1.9 11 1,880 +11
Dec16 150917 1123.3 1139.9 1122.9 1122.9 -1.9 185 11,667 +112
Feb17 150917 1124.3 1124.3 1124.3 1124.3 -1.8 0 158 +1
Apr17 150917 1125.8 1125.8 1125.8 1125.8 -1.7 200 501 +200
Jun17 150917 1127.4 1127.4 1127.4 1127.4 -1.7 12 3,838 +0
Total Volume and Open Interest 85,564 413,333 +2,192
Silver(CMX)
Sep15 150917 1490.5 1520.5 1485.0 1497.5 +9.7 24 440 -5
Dec15 150917 1492.5 1527.5 1477.0 1498.4 +9.9 22,256 122,677 +556
Mar16 150917 1495.0 1526.5 1484.5 1503.1 +9.9 393 15,995 -3
May16 150917 1491.5 1519.5 1491.5 1506.4 +9.9 133 2,511 -24
Jul16 150917 1499.5 1513.0 1499.5 1509.7 +9.9 1,509 5,501 +0
Sep16 150917 1525.0 1525.0 1512.9 1512.9 +9.9 0 701 +0
Dec16 150917 1538.0 1539.5 1517.2 1517.2 +9.9 137 6,014 +83
Total Volume and Open Interest 24,582 158,007 +632
Platinum(NYMEX)
Oct15 150917 972.4 989.6 961.0 968.4 -7.3 12,256 48,009 -1,514
Jan16 150917 974.0 988.2 960.6 968.3 -7.0 3,396 24,416 +2,514
Apr16 150917 975.3 986.8 963.3 970.0 -7.0 14 1,348 +10
Jul16 150917 971.3 971.3 971.3 971.3 -7.0 0 3 +0
Total Volume and Open Interest 15,666 73,784 +1,010
Palladium(NYMEX)
Sep15 150917 602.00 602.00 598.50 598.50 -12.55 3 31 +0
Dec15 150917 609.40 618.30 594.40 599.20 -12.75 3,690 27,455 -181
Mar16 150917 610.05 618.10 597.35 599.60 -12.80 1 190 +1
Total Volume and Open Interest 3,696 27,693 -180
Copper(CMX)
Sep15 150917 246.30 250.00 244.70 246.15 unch 455 2,184 -178
Dec15 150917 245.25 249.30 243.30 245.20 unch 36,877 105,414 -495
Mar16 150917 245.50 249.45 243.70 245.45 unch 4,617 27,364 -272
May16 150917 245.85 246.45 245.30 245.40 +0.05 1,766 8,927 +348
Jul16 150917 244.40 248.60 244.40 245.25 -0.05 152 1,582 -21
Total Volume and Open Interest 44,451 154,631 -578
E-mini DJIA Index(CBOT)
Sep15 150917 16760 16936 16617 16658 -107 39,627 45,047 -8,175
Dec15 150917 16661 16837 16517 16558 -106 149,660 52,101 +11,440
Mar16 150917 16583 16734 16459 16483 -106 1 25 +0
Jun16 150917 16401 16617 16401 16401 -106 1 5 +1
Total Volume and Open Interest 189,289 97,178 +3,266
S & P 500(CME)
Sep15 150917 1992.50 2020.00 1985.00 1987.80 -10.40 48,689 129,215 -24,435
Dec15 150917 1986.40 2011.00 1973.00 1977.20 -10.80 47,582 83,179 +36,515
Mar16 150917 1970.40 1986.10 1969.10 1970.40 -10.70 50 250 +35
Jun16 150917 1963.80 1979.60 1962.60 1963.80 -10.80 0 972 +0
Total Volume and Open Interest 96,321 213,617 +12,115
S & P 500 E-Mini(Globex)
Sep15 150917 1997.00 2021.50 1982.50 1987.75 -10.50 1,034,822 1,145,553 -585,988
Dec15 150917 1986.50 2011.75 1972.00 1977.25 -10.75 2,035,624 2,385,584 +637,949
Mar16 150917 1978.50 2004.50 1966.00 1970.50 -10.50 1,192 6,572 +406
Jun16 150917 1972.75 1998.00 1958.75 1963.75 -10.75 44 331 +14
Total Volume and Open Interest 3,071,692 3,538,131 +52,384
NASDAQ 100 E-Mini(Globex)
Sep15 150917 4385.80 4451.50 4368.00 4380.30 -11.20 83,374 121,218 -34,482
Dec15 150917 4377.30 4441.80 4357.00 4369.80 -11.20 246,233 202,020 +53,200
Mar16 150917 4365.00 4426.30 4355.00 4363.30 -11.20 21 29 +1
Total Volume and Open Interest 329,629 323,515 +18,719
S&P Midcap 400(CME) e-Mini
Sep15 150917 1436.80 1455.40 1432.60 1435.80 -2.40 21,689 16,705 -15,551
Dec15 150917 1431.60 1449.90 1425.30 1429.40 -2.50 34,974 72,009 +13,403
Mar16 150917 1430.40 1437.40 1430.40 1430.40 -2.50      
Total Volume and Open Interest 56,663 88,719 -2,148
Volatility Index(CBOE)
Sep15 150916 22.45 23.00 22.24 22.40 -0.18 67,304 56,286 -11,494
Oct15 150917 19.05 20.55 17.65 20.43 +1.45 120,100 167,357 +13,438
Nov15 150917 19.25 20.25 18.17 20.08 +0.83 34,600 30,346 +1,221
Dec15 150917 19.30 20.05 18.42 19.98 +0.70 21,957 31,954 +355
Total Volume and Open Interest 276,049 295,597 -39,819
Russell 2000(ICE)
Sep15 150917 1178.10 1195.00 1172.90 1177.00 -0.10 93,922 92,816 -60,386
Dec15 150917 1170.50 1190.00 1167.00 1171.70 +0.50 150,615 323,480 +73,173
Mar16 150917 1167.20 1167.20 1167.20 1167.20 +0.50 0 1 +0
Total Volume and Open Interest 244,537 416,297 +12,787
Nikkei 225(CME)
Dec15 150917 18470 18665 18255 18270 -195 16,864 46,085 -666
Mar16 150917 18535 18640 18335 18335 -195      
Total Volume and Open Interest 16,864 46,086 -666
Nikkei 225(SGX)
Dec15 150917 18200 18380 18140 18315 +145 88,019 209,707 +1,480
Mar16 150917 18215 18290 18215 18290 +140 230 501 +190
Jun16 150917 18170 18170 18170 18170 +140 0 203 +0
Total Volume and Open Interest 89,352 221,696 +1,750
CAC 40(EURONEXT)
Sep15 150917 4657.0 4713.0 4628.0 4656.5 +10.5 246,096 258,170 +17,608
Oct15 150917 4648.5 4702.0 4618.0 4645.5 +10.0 160,187 148,146 +96,116
Nov15 150917 4643.0 4679.0 4620.0 4643.5 +10.0 63 52 +21
Total Volume and Open Interest 407,663 418,189 +114,538
Hang Seng Index(HKFE)
Sep15 150917 21997 22198 21608 21730 -250 52,488 92,706 -1,368
Oct15 150917 22000 22170 21606 21710 -251 257 3,668 +12
Total Volume and Open Interest 53,310 103,663 -1,287
DAX(EUREX)
Sep15 150917 10281.0 10328.5 10128.0 10244.5 +6.5 163,099 76,968 -30,815
Dec15 150917 10276.5 10323.5 10126.5 10243.5 +6.0 81,716 90,872 +33,387
Mar16 150917 10260.0 10322.0 10180.0 10256.5 +5.5 29 434 +4
Total Volume and Open Interest 244,844 168,274 +2,576
FT-SE 100(EURONEXT)
Sep15 150917 6261.00 6266.00 6147.00 6201.50 -42.00 230,484 197,524 -174,333
Dec15 150917 6226.00 6233.50 6114.00 6168.00 -41.50 146,009 439,244 +165,684
Mar16 150917 6118.00 6118.00 6118.00 6118.00 -41.50 0 9 +0
Total Volume and Open Interest 376,493 638,533 -8,649
SPI 200(SFE)
Sep15 150917 5116.0 5190.0 5103.0 5177.0 +60.0 182,926 172,758 -84,686
Dec15 150917 5100.0 5183.0 5086.0 5107.0 +6.0 162,543 192,618 +115,180
Mar16 150917 5109.0 5109.0 5050.0 5051.0 +6.0 10 3,048 +5
Total Volume and Open Interest 346,012 370,844 +31,027
FTSE MIB(ISE)
Sep15 150917 22105.00 22150.00 21975.00 22106.00 +72.00 84,133 27,227 -15,661
Dec15 150917 21990.00 22060.00 21880.00 22006.00 +64.00 54,385 37,952 +19,008
Mar16 150917 21970.00 22023.00 21970.00 22023.00 +83.00 0 1 +0
Total Volume and Open Interest 138,518 65,180 +3,347
KOSPI 200(KFE)
Dec15 150917 239.35 241.70 239.15 239.90 +0.70 123,131 128,579 -3,643
Mar16 150917 237.20 239.50 237.20 237.70 +0.70 447 2,415 -29
Jun16 150917 238.45 238.90 238.45 238.90 +0.45 2 336 +0
Total Volume and Open Interest 123,582 132,559 -3,671
GSCI(CME)
Oct15 150917 366.50 366.50 366.50 366.50 -1.30 1,369 13,944 +1,279
Nov15 150917 369.50 369.50 369.50 369.50 -1.30      
Dec15 150917 374.20 374.20 374.20 374.20 -1.30      
Total Volume and Open Interest 2,644 14,876  
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