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 Fri September 18, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov15 150918 883.75 886.50 866.50 867.25 -17.25 120,932 383,182 -310
Jan16 150918 887.75 890.50 871.25 871.50 -17.25 33,672 84,058 +2,343
Mar16 150918 891.50 893.50 874.75 874.75 -17.25 14,891 88,120 +1,375
May16 150918 894.00 896.00 877.50 878.00 -16.75 6,452 51,464 +47
Jul16 150918 898.00 900.00 882.50 882.75 -16.00 9,213 40,391 -344
Aug16 150918 897.50 899.00 882.00 882.00 -16.00 227 2,907 +4
Sep16 150918 883.00 883.00 873.25 873.25 -14.25 36 649 +2
Nov16 150918 882.75 884.50 869.50 869.75 -13.25 2,710 21,060 +224
Jan17 150918 888.00 888.00 876.00 876.00 -13.00 28 243 -10
Mar17 150918 880.25 880.25 880.25 880.25 -13.00 18 151 +0
May17 150918 890.00 890.00 884.00 884.00 -13.00 17 108 -2
Jul17 150918 889.50 889.50 889.50 889.50 -13.00 17 240 -4
Aug17 150918 895.00 895.00 887.50 887.50 -13.00 2 31 +1
Sep17 150918 883.50 883.50 883.50 883.50 -13.00 0 20 +0
Total Volume and Open Interest 188,299 673,074 +3,336
Soybean Meal(CBOT)
Oct15 150918 313.00 314.90 308.70 309.00 -4.20 14,867 45,897 -1,418
Dec15 150918 312.00 314.00 307.50 307.80 -4.50 44,512 181,072 +1,663
Jan16 150918 310.50 312.50 306.10 306.30 -4.30 6,736 35,344 +680
Mar16 150918 308.50 310.50 304.30 304.50 -4.10 5,677 40,666 +678
May16 150918 305.80 308.20 301.40 301.70 -4.00 2,861 32,469 +277
Jul16 150918 305.50 307.70 301.80 302.10 -3.50 1,867 25,621 +269
Aug16 150918 305.40 308.10 301.70 301.90 -3.40 364 6,190 -8
Sep16 150918 305.00 307.00 301.30 301.60 -3.20 354 6,786 +27
Oct16 150918 303.30 304.80 299.10 299.30 -3.20 233 5,243 +30
Dec16 150918 302.30 304.40 299.00 299.20 -2.90 364 11,756 -111
Total Volume and Open Interest 77,846 393,018 +2,090
Soybean Oil(CBOT)
Oct15 150918 26.67 26.70 25.99 26.05 -0.62 19,515 34,047 -2,978
Dec15 150918 26.80 26.91 26.18 26.25 -0.62 58,752 207,115 -830
Jan16 150918 27.06 27.12 26.50 26.57 -0.62 7,021 40,843 +1,045
Mar16 150918 27.38 27.43 26.75 26.82 -0.60 5,583 45,216 +366
May16 150918 27.60 27.60 26.96 27.04 -0.60 1,885 34,083 -101
Jul16 150918 27.85 27.88 27.18 27.24 -0.63 1,687 24,888 +87
Aug16 150918 27.96 27.97 27.32 27.33 -0.61 556 6,085 +251
Sep16 150918 28.05 28.06 27.40 27.41 -0.61 479 4,470 +157
Oct16 150918 28.00 28.01 27.42 27.42 -0.64 404 4,202 +198
Dec16 150918 28.00 28.00 27.50 27.57 -0.63 1,056 12,009 +416
Total Volume and Open Interest 97,011 415,076 -1,351
Canola(WCE)
Nov15 150918 470.8 471.3 462.6 464.8 -5.5 9,762 108,033 +1,698
Jan16 150918 476.3 476.3 467.8 470.1 -5.1 4,498 30,023 +1,601
Mar16 150918 476.0 476.0 470.5 472.8 -4.5 1,582 12,937 -601
May16 150918 474.5 474.5 470.7 473.2 -4.5 265 4,463 +1
Jul16 150918 472.1 474.7 470.3 473.3 -4.3 246 10,700 +16
Total Volume and Open Interest 16,389 168,535 +2,726
Corn(CBOT)
Dec15 150918 380.00 382.50 376.50 377.25 -2.50 136,515 734,898 -9,562
Mar16 150918 391.25 393.75 388.00 388.50 -2.50 23,482 225,898 +1,262
May16 150918 398.50 401.00 395.50 396.00 -2.50 7,471 82,210 +605
Jul16 150918 404.50 405.75 400.75 401.75 -2.00 10,638 84,450 +1,147
Sep16 150918 398.25 399.25 394.75 396.25 -0.75 2,189 33,828 +595
Dec16 150918 403.00 405.25 400.50 402.75 unch 7,036 74,468 +1,074
Mar17 150918 413.00 414.50 411.00 412.75 -0.25 391 2,901 +24
May17 150918 419.00 419.00 419.00 419.00 unch 6 1,116 +6
Jul17 150918 422.50 423.00 422.50 423.00 +0.50 7 1,231 +1
Sep17 150918 412.75 412.75 412.75 412.75 unch 2 531 +0
Total Volume and Open Interest 187,752 1,243,613 -4,841
Wheat(CBOT)
Dec15 150918 481.25 488.75 480.00 486.75 +5.25 57,613 232,273 -626
Mar16 150918 489.50 495.25 487.00 493.50 +5.00 15,250 81,286 +432
May16 150918 494.50 499.75 492.00 498.25 +4.75 3,379 21,890 -378
Jul16 150918 498.50 504.00 496.75 502.25 +4.75 2,135 33,203 +140
Sep16 150918 509.00 512.00 505.50 511.00 +5.00 257 3,542 +29
Dec16 150918 520.25 525.50 520.00 524.50 +4.25 327 4,753 +87
Total Volume and Open Interest 78,984 378,054 -310
Wheat(KCBT)
Dec15 150918 478.00 485.00 477.00 482.25 +3.00 9,551 121,847 -478
Mar16 150918 492.50 498.75 491.25 496.50 +3.00 2,194 31,987 +712
May16 150918 504.25 508.50 501.50 506.50 +3.00 567 9,805 -107
Jul16 150918 512.25 518.00 511.00 516.00 +3.25 726 17,149 -28
Sep16 150918 526.00 530.00 525.00 530.00 +3.00 429 2,911 -16
Dec16 150918 546.75 548.00 541.75 547.00 +3.00 328 3,053 +112
Total Volume and Open Interest 13,796 186,847 +195
Wheat(MGE)
Dec15 150918 509.25 514.50 508.75 511.00 +0.75 2,915 31,341 -223
Mar16 150918 523.25 528.75 522.75 525.25 +0.75 1,032 14,062 -295
May16 150918 537.25 538.50 533.75 535.25 +0.75 496 6,516 +76
Jul16 150918 547.50 547.50 543.00 545.50 +0.75 235 3,886 +51
Sep16 150918 555.50 559.25 554.00 556.00 +0.75 125 2,776 +37
Total Volume and Open Interest 4,911 59,458 -302
Oats(CBOT)
Dec15 150918 230.00 234.50 229.50 230.50 -1.25 660 7,055 -222
Mar16 150918 235.50 236.50 232.50 233.50 -1.00 27 1,757 -10
May16 150918 235.75 235.75 235.75 235.75 -1.00 0 96 +0
Jul16 150918 236.75 236.75 236.75 236.75 -1.00      
Total Volume and Open Interest 687 8,908 -232
Rough Rice(CBOT)
Sep15 150914 12.78 12.78 12.78 12.78 +0.18 78 122 +34
Nov15 150918 12.81 12.99 12.80 12.95 +0.05 630 7,856 -81
Jan16 150918 13.17 13.26 13.11 13.23 +0.05 231 2,591 +29
Mar16 150918 13.43 13.44 13.43 13.44 +0.05 6 120 +3
Total Volume and Open Interest 867 10,651 -49
Live Cattle(CME)
Oct15 150918 136.850 137.435 135.825 136.000 -0.850 22,817 55,603 -2,144
Dec15 150918 139.235 139.830 138.035 138.380 -0.950 29,261 117,073 +5,208
Feb16 150918 140.000 140.580 138.735 139.150 -0.900 9,392 43,328 +1,577
Apr16 150918 139.150 139.400 137.630 138.050 -0.950 5,063 31,239 -61
Jun16 150918 131.000 131.075 129.300 129.800 -1.050 939 12,722 +51
Aug16 150918 129.735 129.735 127.680 127.980 -1.505 198 2,025 +29
Total Volume and Open Interest 68,005 264,611 +4,750
Feeder Cattle(CME)
Sep15 150918 193.200 193.600 191.130 192.800 -0.400 1,447 2,736 -97
Oct15 150918 187.900 188.350 184.630 185.830 -1.970 5,307 12,707 -120
Nov15 150918 186.330 186.630 182.550 183.630 -2.405 3,159 10,455 +372
Jan16 150918 180.880 181.250 177.000 178.250 -2.550 1,306 5,520 +142
Mar16 150918 179.185 179.785 175.350 176.285 -3.045 718 3,893 +78
Apr16 150918 180.000 180.130 175.785 176.750 -3.050 137 579 +32
May16 150918 178.600 179.700 175.300 176.185 -3.015 205 967 +81
Total Volume and Open Interest 12,341 37,078 +520
Lean Hogs(CME)
Oct15 150918 70.430 71.330 70.100 71.050 +0.470 20,040 38,198 -3,214
Dec15 150918 64.050 64.550 63.285 64.150 -0.200 14,024 79,569 +779
Feb16 150918 68.600 68.730 67.600 68.385 -0.315 3,213 33,058 -44
Apr16 150918 72.180 72.285 71.350 72.100 -0.330 1,583 24,325 +57
May16 150918 76.930 77.150 76.600 77.150 unch 33 436 +23
Jun16 150918 80.200 80.400 79.580 80.135 -0.365 1,250 10,323 +33
Jul16 150918 79.330 79.580 79.000 79.450 -0.250 139 1,826 +9
Aug16 150918 78.950 78.950 78.500 78.680 -0.570 65 2,085 +1
Total Volume and Open Interest 40,384 192,630 -2,368
Class III Milk(CME)
Sep15 150918 15.85 15.85 15.82 15.84 unch 287 4,578 -56
Oct15 150918 15.83 15.92 15.79 15.81 unch 447 4,357 -8
Nov15 150918 15.72 15.83 15.72 15.74 +0.02 273 4,056 -5
Dec15 150918 15.70 15.76 15.68 15.71 +0.04 120 3,738 +24
Jan16 150918 15.53 15.59 15.53 15.58 unch 80 1,470 -7
Feb16 150918 15.58 15.60 15.58 15.58 unch 31 1,348 -5
Mar16 150918 15.67 15.70 15.67 15.70 unch 33 1,282 -9
Apr16 150918 15.73 15.74 15.73 15.74 unch 29 970 +3
May16 150918 15.90 15.92 15.90 15.92 +0.12 47 960 +0
Jun16 150918 16.10 16.23 16.10 16.13 +0.06 17 755 -2
Jul16 150918 16.35 16.36 16.35 16.36 +0.01 12 617 +10
Aug16 150918 16.39 16.39 16.39 16.39 unch 11 569 +8
Sep16 150918 16.31 16.33 16.31 16.33 +0.02 18 547 +10
Total Volume and Open Interest 1,452 26,631 -4
Cocoa(ICE)
Dec15 150918 3292 3341 3292 3311 +29 17,376 92,640 +27
Mar16 150918 3280 3327 3280 3301 +30 6,786 58,419 +1,126
May16 150918 3273 3318 3273 3293 +29 1,274 19,318 +130
Jul16 150918 3264 3306 3264 3281 +28 1,308 11,640 +484
Sep16 150918 3250 3289 3250 3264 +26 655 3,845 +322
Dec16 150918 3230 3264 3230 3243 +25 319 4,819 +224
Mar17 150918 3208 3242 3208 3219 +25 1,121 5,271 +884
Total Volume and Open Interest 28,847 197,020 +3,199
Coffee "C"(ICE)
Sep15 150918 113.35 113.35 113.35 113.35 -0.15 3 27 -1
Dec15 150918 118.90 120.30 116.85 118.35 -0.20 10,133 108,453 -165
Mar16 150918 122.30 123.65 120.30 121.80 -0.15 1,776 37,479 +161
May16 150918 124.50 125.60 122.70 124.05 -0.15 463 18,446 +164
Jul16 150918 126.80 127.60 125.85 125.95 -0.15 363 7,965 +87
Sep16 150918 128.90 129.55 127.20 127.80 -0.15 358 5,186 +32
Total Volume and Open Interest 13,753 188,400 +143
Orange Juice(ICE)
Nov15 150918 121.35 121.95 120.15 120.20 -0.75 382 9,672 -46
Jan16 150918 121.10 122.00 120.80 120.80 -0.65 15 1,886 +3
Mar16 150918 122.30 122.30 122.30 122.30 -0.65 1 674 +1
May16 150918 124.15 124.15 124.15 124.15 -0.50 0 116 +0
Jul16 150918 126.05 126.05 126.05 126.05 -0.50      
Sep16 150918 126.95 126.95 126.95 126.95 -0.50      
Total Volume and Open Interest 398 12,348 -42
Sugar #11(ICE)
Oct15 150918 11.44 11.67 10.94 10.96 -0.48 78,550 141,869 -8,406
Mar16 150918 12.20 12.35 11.67 11.70 -0.52 76,290 395,426 +11,194
May16 150918 12.18 12.31 11.67 11.68 -0.50 18,187 90,190 +912
Jul16 150918 12.10 12.25 11.66 11.67 -0.45 9,398 62,492 +587
Oct16 150918 12.30 12.38 11.85 11.87 -0.38 3,841 56,295 +816
Mar17 150918 12.77 12.84 12.39 12.41 -0.31 789 24,508 +342
May17 150918 12.83 12.87 12.51 12.54 -0.24 362 4,060 -94
Jul17 150918 12.85 12.89 12.61 12.65 -0.15 266 4,608 +137
Total Volume and Open Interest 187,761 786,537 +5,528
London Cocoa(LCE)
Dec15 150918 2194 2215 2191 2208 +11 8,262 100,174 +375
Mar16 150918 2174 2193 2172 2186 +11 5,577 77,001 +1,271
May16 150918 2171 2187 2167 2181 +11 2,290 22,286 -324
Jul16 150918 2166 2181 2162 2177 +11 2,521 30,506 +253
Sep16 150918 2166 2174 2161 2169 +11 1,046 27,633 +295
Dec16 150918 2135 2140 2128 2136 +11 155 4,547 +18
Mar17 150918 2100 2111 2095 2107 +11 1,633 14,674 +1,569
Total Volume and Open Interest 21,484 277,141 +3,457
London Sugar(LCE)
Dec15 150918 357.00 359.20 342.50 343.40 -11.30 3,753 38,363 -443
Mar16 150918 353.00 355.90 338.50 339.70 -10.60 1,881 22,533 -95
May16 150918 352.20 354.20 338.40 338.80 -10.80 143 9,179 +42
Aug16 150918 352.80 352.80 338.90 339.10 -9.70 81 3,775 +34
Oct16 150918 350.00 350.00 339.70 340.50 -9.00 20 1,939 +0
Total Volume and Open Interest 5,880 76,949 -462
Cotton(ICE)
Oct15 150918 61.80 61.80 59.53 59.85 -1.98 15 99 -6
Dec15 150918 62.40 62.48 60.40 60.55 -1.85 10,256 117,922 -987
Mar16 150918 62.24 62.24 60.40 60.52 -1.70 2,043 44,755 -115
May16 150918 62.50 62.50 60.93 61.01 -1.55 141 4,275 +8
Jul16 150918 62.72 62.72 61.39 61.51 -1.31 152 5,104 +7
Oct16 150918 60.75 60.75 60.75 60.75 -1.17 0 4 +0
Total Volume and Open Interest 12,660 176,347 -1,071
Lumber(CME)
Nov15 150918 234.0 234.3 228.3 231.8 -2.5 338 4,527 -112
Jan16 150918 238.0 238.0 233.0 235.7 -3.0 53 851 -5
Mar16 150918 242.0 242.0 240.5 240.9 -3.3 5 79 +0
May16 150918 246.2 246.2 246.2 246.2 -2.7 0 11 +0
Total Volume and Open Interest 396 5,468 -117
Crude Oil(NYM)
Oct15 150918 46.89 47.03 44.24 44.68 -2.22 421,981 125,113 -14,588
Nov15 150918 47.17 47.34 44.59 45.02 -2.18 249,589 446,894 +10,265
Dec15 150918 47.60 47.79 45.14 45.56 -2.10 142,704 271,182 -1,586
Jan16 150918 48.03 48.31 45.78 46.17 -2.02 44,062 106,834 +641
Feb16 150918 48.50 48.74 46.41 46.77 -1.96 23,149 71,600 +858
Mar16 150918 49.14 49.37 46.97 47.33 -1.93 27,569 86,714 +2,553
Apr16 150918 49.06 49.53 47.47 47.81 -1.88 10,111 31,171 +1,263
May16 150918 49.94 49.94 47.94 48.20 -1.84 4,010 23,266 -66
Jun16 150918 50.11 50.46 48.16 48.53 -1.80 29,537 112,869 +1,481
Jul16 150918 49.45 49.54 48.79 48.79 -1.76 2,281 24,745 +236
Aug16 150918 50.35 50.45 49.05 49.05 -1.73 2,125 20,252 +115
Sep16 150918 50.47 51.11 49.05 49.36 -1.69 7,056 43,301 -1,206
Oct16 150918 49.70 49.70 49.70 49.70 -1.64 761 19,178 +48
Nov16 150918 50.08 50.08 50.08 50.08 -1.60 1,013 18,873 +14
Dec16 150918 51.82 52.18 50.09 50.46 -1.56 29,770 138,183 +307
Jan17 150918 50.74 50.74 50.74 50.74 -1.53 449 16,187 +179
Total Volume and Open Interest 1,006,567 1,704,550 +1,601
e-miNY Crude Oil(NYM)
Oct15 150918 46.900 47.000 44.250 44.675 -2.225 11,639 4,653 +449
Nov15 150918 47.200 47.350 44.600 45.025 -2.175 1,754 1,840 +103
Dec15 150918 47.625 47.750 45.150 45.550 -2.100 461 1,717 +72
Jan16 150918 46.900 46.900 45.875 46.175 -2.025 17 63 +0
Feb16 150918 47.800 47.800 46.475 46.775 -1.950 3 49 -3
Mar16 150918 48.900 48.900 47.200 47.325 -1.925 4 66 -4
Apr16 150918 47.800 47.800 47.800 47.800 -1.900 1 7 +1
May16 150918 48.200 48.200 48.200 48.200 -1.850 0 3 +0
Jun16 150918 49.300 49.300 48.525 48.525 -1.800 3 16 +2
Jul16 150918 48.800 48.800 48.800 48.800 -1.750 0 4 +0
Total Volume and Open Interest 13,882 8,516 +620
NY Harbor ULSD(NYM)
Oct15 150918 153.73 154.94 148.38 149.07 -3.90 52,037 51,428 -4,072
Nov15 150918 155.70 157.09 150.61 151.32 -3.82 39,248 82,177 +269
Dec15 150918 157.76 159.08 152.67 153.39 -3.81 29,111 63,955 -1,278
Jan16 150918 158.88 161.11 154.88 155.47 -3.84 15,675 39,045 +208
Feb16 150918 159.06 162.31 156.24 156.79 -3.86 6,454 33,719 -235
Mar16 150918 160.66 162.55 156.27 156.90 -3.86 6,465 31,412 -67
Apr16 150918 158.66 159.72 155.72 156.32 -3.86 2,612 24,797 +13
May16 150918 162.43 162.43 156.33 156.92 -3.83 1,517 10,058 +2
Jun16 150918 161.51 163.34 157.36 157.99 -3.68 5,490 24,807 -459
Jul16 150918 162.17 162.43 159.56 159.56 -3.57 1,178 5,226 +87
Aug16 150918 163.18 164.00 161.14 161.14 -3.49 611 4,244 +115
Sep16 150918 164.81 165.00 162.84 162.84 -3.47 382 4,389 +80
Oct16 150918 164.91 167.50 164.59 164.59 -3.46 215 3,205 +63
Nov16 150918 169.00 169.00 166.11 166.11 -3.45 185 2,648 +6
Total Volume and Open Interest 162,302 405,261 -5,388
RBOB Gasoline(NYM)
Oct15 150918 138.51 140.79 134.54 135.62 -1.98 51,660 63,519 -3,743
Nov15 150918 137.04 139.17 132.80 133.82 -2.42 50,860 107,862 +7,262
Dec15 150918 134.70 136.69 130.52 131.42 -2.77 29,711 61,078 +2,283
Jan16 150918 134.05 136.44 130.50 131.40 -2.83 13,187 36,088 +2,551
Feb16 150918 136.11 137.55 132.15 133.00 -2.82 8,465 16,188 +1,016
Mar16 150918 138.44 139.96 134.78 135.47 -2.82 6,169 17,170 +418
Apr16 150918 158.93 160.73 155.37 156.04 -2.95 4,496 12,620 +627
May16 150918 161.72 162.14 156.81 157.39 -3.13 1,749 12,660 +274
Jun16 150918 160.50 162.19 156.57 157.35 -3.27 2,360 14,247 -295
Jul16 150918 158.66 159.00 156.34 156.61 -3.32 996 6,168 +114
Total Volume and Open Interest 171,902 379,922 +10,825
e-miNY RBOB Gasoline(NYM)
Oct15 150918 135.62 135.62 135.62 135.62 -1.98 0 1 +0
Nov15 150918 133.82 133.82 133.82 133.82 -2.42      
Dec15 150918 131.42 131.42 131.42 131.42 -2.77      
Jan16 150918 131.40 131.40 131.40 131.40 -2.83      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Oct15 150918 2.644 2.665 2.602 2.605 -0.047 134,433 109,911 -5,018
Nov15 150918 2.721 2.744 2.674 2.676 -0.052 75,092 248,471 +3,372
Dec15 150918 2.877 2.902 2.830 2.831 -0.053 27,728 94,868 +3,716
Jan16 150918 2.985 3.005 2.940 2.941 -0.051 19,201 118,189 +1,657
Feb16 150918 2.995 3.004 2.942 2.942 -0.051 9,834 29,707 +444
Mar16 150918 2.957 2.967 2.906 2.907 -0.050 9,740 68,687 +365
Apr16 150918 2.825 2.833 2.777 2.778 -0.044 9,263 60,055 +645
May16 150918 2.824 2.831 2.776 2.777 -0.043 1,714 22,274 +266
Jun16 150918 2.858 2.858 2.807 2.807 -0.040 874 19,731 +127
Jul16 150918 2.878 2.890 2.841 2.841 -0.040 782 15,839 +77
Aug16 150918 2.891 2.902 2.855 2.855 -0.040 524 19,134 +125
Sep16 150918 2.880 2.898 2.850 2.850 -0.041 582 12,280 +126
Oct16 150918 2.914 2.927 2.877 2.878 -0.042 1,884 20,070 +408
Nov16 150918 2.994 2.994 2.961 2.961 -0.041 361 6,304 +119
Dec16 150918 3.166 3.166 3.120 3.120 -0.038 513 9,626 +353
Jan17 150918 3.259 3.259 3.228 3.228 -0.038 281 11,660 +176
Total Volume and Open Interest 293,875 911,399 +7,143
Brent Crude Oil(ICE)
Nov15 150918 49.26 49.75 47.16 47.47 -1.61 288,333 281,642 -2,263
Dec15 150918 49.75 50.51 47.92 48.23 -1.63 210,551 364,153 -8,942
Jan16 150918 50.76 51.25 48.73 49.01 -1.63 63,941 188,763 +7,095
Feb16 150918 51.42 51.89 49.53 49.76 -1.60 21,879 117,286 +607
Mar16 150918 52.02 52.52 50.11 50.38 -1.59 23,499 171,806 +1,045
Apr16 150918 52.66 53.09 50.75 51.03 -1.57 10,938 95,454 +250
May16 150918 53.17 53.64 51.34 51.61 -1.56 7,466 51,458 -730
Jun16 150918 53.72 54.24 51.86 52.17 -1.54 37,922 137,034 +4,165
Jul16 150918 53.99 54.08 52.48 52.66 -1.52 3,447 36,812 -186
Aug16 150918 54.66 54.66 53.09 53.09 -1.50 2,455 29,871 +455
Sep16 150918 53.50 53.50 53.50 53.50 -1.48 5,549 43,525 +894
Oct16 150918 54.10 54.10 53.91 53.91 -1.45 882 20,606 -121
Nov16 150918 54.31 54.31 54.31 54.31 -1.43 808 19,895 +98
Dec16 150918 56.03 56.56 54.37 54.70 -1.41 32,666 147,493 +433
Total Volume and Open Interest 723,950 1,964,837 +4,395
Gas Oil(ICE)
Oct15 150918 468.50 476.50 456.25 463.25 -4.50 83,670 160,963 -5,671
Nov15 150918 473.75 479.75 459.75 466.75 -5.00 64,948 147,818 +918
Dec15 150918 476.25 482.00 462.25 469.00 -5.50 53,242 124,901 +477
Jan16 150918 480.25 486.00 466.50 473.25 -5.75 21,945 45,293 +403
Feb16 150918 483.00 490.25 471.00 477.50 -5.75 8,238 34,139 +259
Mar16 150918 488.00 493.25 474.00 481.00 -5.75 7,259 27,637 +269
Apr16 150918 489.50 494.50 477.00 484.00 -5.75 9,942 24,321 +438
May16 150918 493.00 498.25 483.25 487.75 -5.75 3,793 16,731 +841
Jun16 150918 498.00 503.25 484.25 491.00 -5.75 8,976 50,935 +1,058
Jul16 150918 500.75 504.75 489.00 495.75 -5.75 1,277 12,841 +43
Total Volume and Open Interest 274,994 787,648 +218
Ethanol(CBOT)
Oct15 150918 1.521 1.544 1.520 1.537 +0.015 208 807 -25
Nov15 150918 1.492 1.507 1.492 1.505 +0.009 176 1,070 +88
Dec15 150918 1.480 1.489 1.480 1.483 +0.009 62 992 +26
Jan16 150918 1.461 1.465 1.461 1.464 +0.009 25 651 -2
Feb16 150918 1.468 1.468 1.468 1.468 +0.009 0 259 +0
Mar16 150918 1.475 1.475 1.475 1.475 +0.009 0 511 +0
Apr16 150918 1.490 1.490 1.490 1.490 +0.009 0 402 +0
May16 150918 1.503 1.503 1.503 1.503 +0.009 0 48 +0
Total Volume and Open Interest 471 4,909 +87
WTI Crude Oil(ICE)
Oct15 150918 46.77 47.00 44.26 44.68 -2.22 44,732 26,289 -5,822
Nov15 150918 47.05 47.31 44.61 45.02 -2.18 72,520 79,795 +6,511
Dec15 150918 47.41 47.76 45.15 45.56 -2.10 62,586 102,684 -6,119
Jan16 150918 47.61 48.19 45.84 46.17 -2.02 22,096 24,216 +691
Feb16 150918 47.90 47.98 46.38 46.77 -1.96 7,042 8,948 +32
Mar16 150918 49.31 49.31 47.11 47.33 -1.93 4,752 17,561 -160
Apr16 150918 48.83 48.83 47.58 47.81 -1.88 1,425 4,471 -30
May16 150918 49.22 49.22 47.97 48.20 -1.84 794 5,239 -36
Jun16 150918 50.03 50.03 48.30 48.53 -1.80 3,633 31,512 +359
Jul16 150918 48.79 48.79 48.79 48.79 -1.76 121 1,812 -17
Aug16 150918 49.05 49.05 49.05 49.05 -1.73 281 3,503 +241
Sep16 150918 49.36 49.36 49.36 49.36 -1.69 54 4,894 +35
Oct16 150918 49.70 49.70 49.70 49.70 -1.64 8 1,828 +1
Nov16 150918 50.08 50.08 50.08 50.08 -1.60 28 1,838 +19
Dec16 150918 51.70 52.12 50.11 50.46 -1.56 5,216 49,349 +461
Jan17 150918 50.74 50.74 50.74 50.74 -1.53 7 1,889 +0
Total Volume and Open Interest 227,565 410,530 -2,952
US Dollar Index(ICE)
Dec15 150918 94.750 95.535 94.195 94.995 +0.318 26,770 64,946 +563
Mar16 150918 94.890 95.540 94.395 95.175 +0.313 29 766 +1
Jun16 150918 95.000 95.335 94.570 95.335 +0.287 2 140 -3
Total Volume and Open Interest 26,802 65,853 +562
Australian Dollar(CME)
Dec15 150918 71.37 72.46 71.34 71.86 -0.45 73,962 152,249 -4,523
Mar16 150918 71.27 72.13 71.06 71.54 -0.46 50 105 +6
Jun16 150918 70.81 71.72 70.81 71.25 -0.48 3 5 +3
Total Volume and Open Interest 74,015 152,365 -4,514
British Pound(CME)
Dec15 150918 155.78 156.50 155.07 155.45 -0.63 103,897 142,184 -3,145
Mar16 150918 155.78 156.40 155.03 155.39 -0.64 35 138 +15
Jun16 150918 155.35 156.25 155.35 155.35 -0.64 0 236 +0
Total Volume and Open Interest 103,932 142,574 -3,130
Canadian Dollar(CME)
Dec15 150918 75.84 76.83 75.57 75.89 -0.55 63,163 125,266 -3,699
Mar16 150918 76.33 76.80 75.56 75.87 -0.55 54 2,220 +3
Jun16 150918 76.65 76.80 75.62 75.87 -0.57 2 202 +2
Sep16 150918 76.03 76.61 75.82 75.89 -0.56 1 48 +1
Total Volume and Open Interest 63,220 127,768 -3,693
Japanese Yen(CME)
Dec15 150918 83.33 84.14 83.19 83.60 +0.27 110,026 162,955 -2,708
Mar16 150918 83.52 84.33 83.41 83.79 +0.25 78 279 +3
Jun16 150918 84.00 84.41 83.74 84.00 +0.24 1 63 +0
Total Volume and Open Interest 110,109 163,372 -2,709
Swiss Franc(CME)
Dec15 150918 104.28 105.27 103.35 104.04 -0.30 19,301 36,274 -1,538
Mar16 150918 105.00 105.63 103.77 104.44 -0.29 0 24 +0
Jun16 150918 105.95 105.95 104.87 104.87 -0.34 6 3 -4
Total Volume and Open Interest 19,310 36,304 -1,542
EuroFX(CME)
Dec15 150918 114.33 114.76 112.85 113.68 -0.45 178,441 311,070 +2,156
Mar16 150918 114.48 114.97 113.07 113.89 -0.46 226 1,558 -15
Jun16 150918 114.70 115.05 113.61 114.15 -0.48 7 791 +2
Total Volume and Open Interest 178,680 313,513 +2,147
Mexican Peso(CME)
Oct15 150918 601.50 601.50 601.50 601.50 -7.00      
Nov15 150918 600.25 600.25 600.25 600.25 -7.00      
Total Volume and Open Interest 24,385 131,501 +946
Brazilian Real(CME)
Oct15 150918 255.15 257.20 251.50 252.90 -4.95 1,870 12,291 +993
Nov15 150918 252.30 253.75 250.30 250.40 -4.90 14 71 +14
Dec15 150918 252.70 252.70 247.65 247.80 -4.95 7 10,354 +4
Jan16 150918 245.60 245.60 245.60 245.60 -5.60      
Total Volume and Open Interest 1,891 23,126 +1,011
30-Year T-Bonds(CBOT)
Sep15 150918 155~040 157~090 155~030 157~080 +2~220 2,305 8,899 -209
Dec15 150918 153~190 155~270 153~180 155~240 +2~200 196,265 505,812 -4,603
Mar16 150918 154~120 154~120 154~120 154~120 +2~200 0 1 +0
Total Volume and Open Interest 198,570 514,712 -4,812
10-Year T-Notes(CBOT)
Sep15 150918 128~060 128~190 128~055 128~185 +0~220 13,132 33,144 -8,367
Dec15 150918 127~145 128~005 127~140 127~310 +0~215 1,032,271 2,666,677 -23,465
Mar16 150918 127~150 127~150 127~150 127~150 +0~215      
Total Volume and Open Interest 1,045,403 2,699,821 -31,832
5-Year T-Notes(CBOT)
Sep15 150918 120~122 120~174 120~112 120~156 +0~090 9,628 73,470 -6,034
Dec15 150918 119~274 120~054 119~272 120~034 +0~094 623,221 2,174,980 +2,936
Mar16 150918 119~126 119~126 119~126 119~126 +0~094      
Total Volume and Open Interest 632,849 2,248,450 -3,098
2 Year T-Notes(CBOT)
Sep15 150918 109~196 109~196 109~180 109~184 +0~014 4,791 14,684 -5,270
Dec15 150918 109~120 109~140 109~114 109~126 +0~016 276,485 1,116,115 -12,276
Mar16 150918 109~056 109~056 109~056 109~056 +0~016      
Total Volume and Open Interest 281,276 1,130,799 -17,546
Eurodollars(CME)
Dec15 150918 99.575 99.595 99.570 99.590 +0.030 405,342 1,302,220 -42,604
Mar16 150918 99.445 99.470 99.445 99.460 +0.025 340,723 1,233,724 +20,130
Jun16 150918 99.305 99.330 99.300 99.315 +0.025 244,638 1,195,293 -999
Sep16 150918 99.135 99.170 99.130 99.150 +0.030 212,083 943,925 -10,130
Dec16 150918 98.960 98.995 98.950 98.975 +0.030 288,987 1,269,644 -5,015
Mar17 150918 98.810 98.855 98.800 98.825 +0.030 159,365 734,205 +472
Jun17 150918 98.660 98.705 98.650 98.675 +0.030 132,903 708,520 -9,170
Sep17 150918 98.520 98.570 98.510 98.540 +0.035 115,235 589,058 -261
Dec17 150918 98.375 98.435 98.370 98.405 +0.040 119,152 660,338 -115
Mar18 150918 98.255 98.315 98.255 98.290 +0.050 77,015 424,848 -2,881
Jun18 150918 98.135 98.200 98.135 98.175 +0.055 77,577 437,857 -2,076
Sep18 150918 98.025 98.090 98.020 98.070 +0.060 79,952 243,125 -7,335
Dec18 150918 97.910 97.980 97.910 97.965 +0.070 55,601 304,999 -2,357
Mar19 150918 97.820 97.885 97.820 97.875 +0.075 32,327 171,884 -1,390
Jun19 150918 97.725 97.785 97.720 97.780 +0.080 40,300 167,257 -1,846
Sep19 150918 97.625 97.690 97.625 97.685 +0.085 39,285 125,800 +5,294
Dec19 150918 97.530 97.595 97.530 97.590 +0.090 25,366 113,545 -912
Mar20 150918 97.440 97.505 97.435 97.505 +0.095 22,239 73,077 +85
Total Volume and Open Interest 2,639,247 11,092,585 -19,638
Ultra T-Bond(CBOT)
Sep15 150918 159~09 160~08 159~09 160~07 +2~28 1,948 18,033 -1,618
Dec15 150918 156~18 158~30 156~18 158~27 +2~28 83,777 610,030 +4,082
Mar16 150918 158~22 158~22 158~22 158~22 +2~28      
Total Volume and Open Interest 85,725 628,063 +2,464
30 Day Federal Funds(CBOT)
Sep15 150918 99.863 99.863 99.860 99.863 +0.003 10,671 98,271 -719
Oct15 150918 99.855 99.860 99.855 99.855 unch 76,867 246,916 +18,677
Nov15 150918 99.825 99.835 99.825 99.825 +0.010 59,449 223,553 +10,081
Dec15 150918 99.780 99.790 99.780 99.785 +0.015 15,667 82,058 +28
Jan16 150918 99.740 99.755 99.740 99.745 +0.015 28,138 126,811 -4,802
Feb16 150918 99.710 99.715 99.705 99.710 +0.015 6,805 56,479 +1,522
Total Volume and Open Interest 211,821 971,239 +26,395
3-Mth Euro-Yen(CME)
Dec15 150918 99.825 99.825 99.825 99.825 unch      
Mar16 150918 99.685 99.685 99.685 99.685 unch      
Jun16 150918 99.545 99.545 99.545 99.545 unch      
Sep16 150918 99.405 99.405 99.405 99.405 unch      
Dec16 150918 99.840 99.840 99.840 99.840 unch      
Mar17 150918 99.700 99.700 99.700 99.700 unch      
Jun17 150918 99.560 99.560 99.560 99.560 unch      
Sep17 150918 99.420 99.420 99.420 99.420 unch      
Dec17 150918 99.280 99.280 99.280 99.280 unch      
Mar18 150918 99.140 99.140 99.140 99.140 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec15 150918 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar16 150918 99.68 99.68 99.68 99.68 unch      
Jun16 150918 99.54 99.54 99.54 99.54 unch      
Sep16 150918 99.40 99.40 99.40 99.40 unch      
Dec16 150918 99.84 99.84 99.84 99.84 unch 0 4 +0
Mar17 150918 99.70 99.70 99.70 99.70 unch      
Jun17 150918 99.56 99.56 99.56 99.56 unch      
Sep17 150918 99.42 99.42 99.42 99.42 unch      
Total Volume and Open Interest 0 8 +0
Japanese Gov't Bonds(SGX)
Dec15 150918 147.96 148.29 147.94 148.26 +0.31 1,951 21,213 -171
Mar16 150918 147.70 147.70 147.70 147.70 +0.31      
Jun16 150918 147.14 147.14 147.14 147.14 +0.31      
Total Volume and Open Interest 1,951 21,213 -171
Euro-Bund(EUREX)
Dec15 150918 154.76 155.44 154.65 155.10 +1.40 716,704 1,102,143 -3,974
Mar16 150918 156.69 157.10 156.44 156.81 +1.56 3,169 10,978 +2,779
Jun16 150918 155.10 155.10 155.10 155.10 unch      
Total Volume and Open Interest 719,873 1,113,121 -1,195
Euro-Bobl(EUREX)
Dec15 150918 128.69 128.84 128.64 128.76 +0.39 443,666 992,970 -13,195
Mar16 150918 130.07 130.07 130.07 130.07 +0.41 4 10 +0
Jun16 150918 128.76 128.76 128.76 128.76 -0.90      
Total Volume and Open Interest 443,670 992,980 -13,195
3-Mth Euribor(EUREX)
Sep15 150914 100.040 100.040 100.037 100.037 -0.003 54 13,932 -52
Dec15 150918 100.040 100.040 100.040 100.040 +0.005 605 32,543 +603
Mar16 150918 100.045 100.045 100.045 100.045 +0.015 5 4,641 +2
Total Volume and Open Interest 2,336 80,990 -456
Long Gilt(LIFFE)
Sep15 150918 119~07 119~09 119~05 119~05 +1~02 4 20,746 -3
Dec15 150918 118~04 118~16 117~29 118~09 +1~03 222,739 435,707 -1,006
Total Volume and Open Interest 222,743 456,453 -1,009
3-Mth Short Sterling(LIFFE)
Dec15 150918 99.36 99.39 99.36 99.38 +0.04 128,986 456,359 +5,562
Mar16 150918 99.27 99.31 99.27 99.30 +0.07 151,792 389,532 +19,515
Jun16 150918 99.16 99.21 99.16 99.20 +0.09 129,528 419,975 +21,366
Sep16 150918 99.04 99.09 99.04 99.08 +0.09 116,672 336,454 +14,740
Dec16 150918 98.93 98.97 98.91 98.96 +0.10 128,971 373,287 -1,144
Mar17 150918 98.82 98.87 98.79 98.85 +0.11 85,235 295,229 -451
Total Volume and Open Interest 1,039,361 3,288,818 -250,019
3-Mth Euribor(LIFFE)
Dec15 150918 100.035 100.040 100.035 100.035 unch 40,837 393,421 +77
Mar16 150918 100.040 100.050 100.035 100.040 +0.005 30,129 281,617 -8,939
Jun16 150918 100.035 100.050 100.030 100.040 +0.010 27,877 328,995 +5,665
Total Volume and Open Interest 372,924 2,930,884 -2,441
3-Mth Aus T-Bills(SFE)
Dec15 150918 97.92 97.97 97.90 97.92 -0.01 34,655 205,392 +4,414
Mar16 150918 98.00 98.05 97.96 97.99 -0.01 24,440 152,142 -2,825
Jun16 150918 98.03 98.10 97.99 98.04 +0.01 13,305 150,931 -2,373
Sep16 150918 98.01 98.09 97.98 98.04 +0.03 13,803 114,114 +2,215
Dec16 150918 97.95 98.05 97.92 98.00 +0.05 10,621 77,362 +1,730
Mar17 150918 97.86 97.97 97.84 97.93 +0.06 8,519 51,981 -124
Jun17 150918 97.77 97.88 97.75 97.85 +0.08 5,926 41,298 +1,239
Sep17 150918 97.67 97.78 97.66 97.76 +0.09 2,382 20,798 +1,356
Dec17 150918 97.57 97.66 97.57 97.66 +0.10 0 3,257 +0
Mar18 150918 97.48 97.57 97.48 97.57 +0.11 0 2,911 +0
Total Volume and Open Interest 113,651 822,949 +5,632
10-Year Aus T-Bonds(SFE)
Dec15 150918 97.10 97.23 97.09 97.20 +0.10 100,724 650,593 +7,147
Mar16 150918 97.20 97.20 97.20 97.20 +0.10      
Total Volume and Open Interest 100,724 650,593 -66,080
3-Year Aus T-Bonds(SFE)
Dec15 150918 98.02 98.13 98.00 98.10 +0.08 166,288 721,550 +453
Mar16 150918 98.10 98.10 98.10 98.10 +0.08      
Total Volume and Open Interest 166,288 721,550 -98,138
Gold(CMX)
Oct15 150918 1130.6 1141.6 1127.1 1138.1 +21.0 5,373 20,844 -1,445
Dec15 150918 1130.0 1141.5 1126.9 1137.8 +20.8 131,151 283,993 +1,737
Feb16 150918 1130.6 1141.8 1128.0 1138.6 +20.8 1,107 44,889 +256
Apr16 150918 1132.6 1142.3 1132.6 1139.3 +20.7 347 18,228 +0
Jun16 150918 1131.6 1141.2 1129.8 1140.1 +20.5 115 13,679 +28
Aug16 150918 1131.5 1141.0 1131.5 1141.0 +20.4 25 3,978 -1
Oct16 150918 1142.0 1142.0 1142.0 1142.0 +20.3 31 1,911 +31
Dec16 150918 1133.1 1144.5 1133.1 1143.0 +20.1 375 11,962 +295
Feb17 150918 1144.3 1144.3 1144.3 1144.3 +20.0 1 158 +0
Apr17 150918 1145.7 1145.7 1145.7 1145.7 +19.9 50 551 +50
Jun17 150918 1145.9 1147.2 1145.9 1147.2 +19.8 25 3,863 +25
Total Volume and Open Interest 138,641 414,289 +956
Silver(CMX)
Sep15 150918 1526.5 1527.5 1515.4 1515.4 +17.9 25 372 -68
Dec15 150918 1512.0 1543.5 1501.5 1516.3 +17.9 51,336 119,275 -3,402
Mar16 150918 1517.0 1547.0 1507.0 1521.0 +17.9 880 15,743 -252
May16 150918 1539.0 1542.0 1520.0 1524.1 +17.7 262 2,602 +91
Jul16 150918 1525.5 1528.0 1525.5 1527.1 +17.4 105 5,539 +38
Sep16 150918 1543.5 1543.5 1529.0 1530.1 +17.2 10 707 +6
Dec16 150918 1521.0 1534.2 1521.0 1534.2 +17.0 75 6,034 +20
Total Volume and Open Interest 52,815 154,388 -3,619
Platinum(NYMEX)
Oct15 150918 984.0 991.1 972.6 984.4 +16.0 11,459 46,280 -1,729
Jan16 150918 984.6 990.6 973.0 984.5 +16.2 3,558 25,935 +1,519
Apr16 150918 985.0 987.4 983.7 986.1 +16.1 23 1,365 +17
Jul16 150918 987.4 987.4 987.4 987.4 +16.1 0 3 +0
Total Volume and Open Interest 15,040 73,591 -193
Palladium(NYMEX)
Sep15 150918 610.35 610.35 610.35 610.35 +11.85 5 26 -5
Dec15 150918 610.60 612.35 602.00 610.85 +11.65 3,174 27,300 -155
Mar16 150918 611.20 611.20 611.20 611.20 +11.60 6 192 +2
Total Volume and Open Interest 3,189 27,535 -158
Copper(CMX)
Sep15 150918 246.95 246.95 238.55 239.70 -6.45 498 2,065 -119
Dec15 150918 246.35 247.00 237.25 238.60 -6.60 40,291 103,959 -1,455
Mar16 150918 246.60 246.60 237.80 239.05 -6.40 3,822 27,549 +185
May16 150918 246.55 246.55 237.85 239.10 -6.30 1,812 9,296 +369
Jul16 150918 245.00 246.00 238.15 239.10 -6.15 495 1,737 +155
Total Volume and Open Interest 47,614 153,837 -794
E-mini DJIA Index(CBOT)
Sep15 150918 16658 16706 16398 16506 -152 26,853 40,862 -4,185
Dec15 150918 16555 16604 16235 16318 -240 132,834 55,509 +3,408
Mar16 150918 16500 16503 16189 16234 -249 69 42 +17
Jun16 150918 16152 16152 16152 16152 -249 0 5 +0
Total Volume and Open Interest 159,756 96,418 -760
S & P 500(CME)
Dec15 150918 1976.00 1982.30 1941.50 1950.60 -26.60 17,967 88,615 +5,436
Mar16 150918 1943.20 1943.20 1934.40 1943.20 -27.20 0 250 +0
Jun16 150918 1936.40 1936.40 1927.80 1936.40 -27.40 0 972 +0
Sep16 150918 1930.60 1930.60 1922.00 1930.60 -27.40 0 1 +0
Total Volume and Open Interest 36,760 209,592 -4,025
S & P 500 E-Mini(Globex)
Dec15 150918 1976.50 1983.00 1941.25 1950.50 -26.75 1,644,800 2,665,413 +279,829
Mar16 150918 1969.00 1975.75 1934.00 1943.25 -27.25 1,532 6,938 +366
Jun16 150918 1965.00 1967.25 1928.50 1936.50 -27.25 53 374 +43
Sep16 150918 1958.25 1960.00 1923.00 1930.50 -27.50 20 81 -10
Total Volume and Open Interest 2,242,209 3,650,325 +112,194
NASDAQ 100 E-Mini(Globex)
Dec15 150918 4371.00 4382.50 4299.50 4326.80 -43.00 214,900 235,796 +33,776
Mar16 150918 4367.80 4373.00 4301.00 4320.30 -43.00 3 30 +1
Jun16 150918 4335.30 4360.80 4295.50 4314.00 -43.00 0 247 +0
Total Volume and Open Interest 276,912 333,780 +10,265
S&P Midcap 400(CME) e-Mini
Sep15 150918 1428.10 1428.10 1419.15 1419.15 -16.65 14,546 8,836 -7,869
Dec15 150918 1429.50 1433.60 1403.60 1409.00 -20.40 24,990 79,248 +7,239
Mar16 150918 1410.00 1410.00 1410.00 1410.00 -20.40      
Total Volume and Open Interest 39,536 88,089 -630
Volatility Index(CBOE)
Sep15 150916 22.45 23.00 22.24 22.40 -0.18 67,304 56,286 -11,494
Oct15 150918 20.40 22.15 19.80 21.53 +1.10 118,529 188,306 +20,949
Nov15 150918 20.05 21.40 19.65 20.98 +0.90 50,109 33,008 +2,662
Dec15 150918 19.95 21.07 19.64 20.80 +0.82 22,910 34,801 +2,847
Total Volume and Open Interest 222,940 324,929 +29,332
Russell 2000(ICE)
Dec15 150918 1173.40 1176.40 1153.90 1162.10 -9.60 122,054 354,237 +30,757
Mar16 150918 1160.00 1160.00 1158.50 1158.50 -8.70 0 1 +0
Jun16 150918 1155.20 1155.20 1155.20 1155.20 -8.30      
Total Volume and Open Interest 178,189 407,496 -8,801
Nikkei 225(CME)
Dec15 150918 18300 18360 17770 17845 -425 13,878 47,525 +1,440
Mar16 150918 17910 18360 17910 17910 -425 2 2 +2
Total Volume and Open Interest 13,880 47,528 +1,442
Nikkei 225(SGX)
Dec15 150918 18275 18385 17925 18000 -315 70,241 205,998 -3,709
Mar16 150918 18135 18135 17960 17980 -310 10 501 +0
Jun16 150918 17855 17855 17855 17855 -315 0 203 +0
Total Volume and Open Interest 70,322 218,007 -3,689
CAC 40(EURONEXT)
Sep15 150918 4640.0 4646.0 4497.0 4510.5 -146.0 156,558 147,472 -110,698
Oct15 150918 4626.5 4637.0 4483.0 4524.0 -121.5 83,671 191,904 +43,758
Nov15 150918 4595.0 4605.5 4485.5 4522.0 -121.5 87 101 +49
Total Volume and Open Interest 243,817 351,945 -66,244
Hang Seng Index(HKFE)
Sep15 150918 21724 22101 21678 22084 +354 77,716 91,695 -1,011
Oct15 150918 21754 22071 21665 22061 +351 700 3,813 +145
Total Volume and Open Interest 79,176 103,125 -538
DAX(EUREX)
Sep15 150918 10200.5 10220.0 9948.5 9948.5 -296.0 123,415 49,189 -27,779
Dec15 150918 10200.5 10219.0 9857.0 9909.0 -334.5 60,762 116,190 +25,318
Mar16 150918 10211.5 10231.5 9873.0 9923.0 -333.5 35 428 -6
Total Volume and Open Interest 184,212 165,807 -2,467
FT-SE 100(EURONEXT)
Sep15 150918 6188.00 6188.00 6136.00 6143.50 -58.00 225,171 96,585 -100,939
Dec15 150918 6156.50 6156.50 6029.00 6066.50 -101.50 156,846 534,396 +95,152
Mar16 150918 6078.00 6078.50 6016.50 6016.50 -101.50 0 9 +0
Total Volume and Open Interest 382,017 632,746 -5,787
SPI 200(SFE)
Dec15 150918 5107.0 5184.0 5075.0 5148.0 +41.0 89,596 231,821 +39,203
Mar16 150918 5093.0 5093.0 5093.0 5093.0 +42.0 0 3,048 +0
Jun16 150918 5083.0 5083.0 5083.0 5083.0 +42.0 100 1,060 +100
Total Volume and Open Interest 195,463 328,510 -42,334
FTSE MIB(ISE)
Sep15 150918 22020.00 22035.00 22005.00 22033.00 -73.00 58,034 21,447 -5,780
Dec15 150918 21940.00 21940.00 21390.00 21472.00 -534.00 36,731 55,268 +17,316
Mar16 150918 21800.00 21800.00 21440.00 21484.00 -539.00 0 1 +0
Total Volume and Open Interest 94,765 76,716 +11,536
KOSPI 200(KFE)
Dec15 150918 239.85 242.70 236.80 241.30 +1.40 188,792 126,673 -1,906
Mar16 150918 237.65 239.80 234.75 239.10 +1.40 507 2,393 -22
Jun16 150918 240.15 240.15 240.15 240.15 +1.25 11 335 -1
Total Volume and Open Interest 189,320 130,640 -1,919
GSCI(CME)
Oct15 150918 357.60 357.60 357.60 357.60 -8.90 57 13,967 +23
Nov15 150918 360.60 360.60 360.60 360.60 -8.90      
Dec15 150918 365.30 365.30 365.30 365.30 -8.90      
Total Volume and Open Interest 57 13,967 -909
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