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 Tue September 22, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov15 150922 871.25 873.50 861.00 861.75 -12.50 119,982 384,567 +2,771
Jan16 150922 875.75 878.00 866.00 866.50 -12.25 18,573 84,241 -164
Mar16 150922 879.75 882.00 870.50 871.00 -11.25 12,022 89,572 +599
May16 150922 882.75 884.50 873.75 874.25 -10.75 7,044 52,022 +202
Jul16 150922 887.00 890.50 878.75 879.25 -10.50 5,182 42,728 +944
Aug16 150922 888.00 889.25 878.25 878.75 -10.25 104 2,990 +2
Sep16 150922 874.25 874.25 871.00 871.00 -9.75 64 665 +12
Nov16 150922 876.00 878.00 867.75 868.25 -9.75 2,362 21,288 +213
Jan17 150922 877.00 877.00 874.50 874.50 -9.25 22 246 +2
Mar17 150922 879.25 879.25 879.25 879.25 -9.00 34 171 +20
May17 150922 882.50 882.50 882.50 882.50 -9.25 8 107 -1
Jul17 150922 889.50 889.50 887.75 887.75 -9.25 2 242 +0
Aug17 150922 885.50 885.50 885.50 885.50 -9.25 2 32 +1
Sep17 150922 881.50 881.50 881.50 881.50 -9.25 0 20 +0
Total Volume and Open Interest 165,401 679,329 +4,601
Soybean Meal(CBOT)
Oct15 150922 309.00 309.90 304.50 304.90 -4.70 14,003 42,499 -2,045
Dec15 150922 307.60 308.50 303.00 303.30 -4.90 47,378 174,590 -5,104
Jan16 150922 306.40 307.00 301.50 301.80 -5.10 8,144 34,846 -174
Mar16 150922 304.80 305.00 300.30 300.50 -4.50 6,623 40,703 -115
May16 150922 301.60 302.20 297.80 298.30 -3.80 6,173 33,351 +284
Jul16 150922 301.70 302.50 298.20 298.60 -3.70 4,203 25,999 -103
Aug16 150922 302.20 302.30 298.10 298.40 -3.70 824 6,542 +218
Sep16 150922 301.20 301.70 297.90 298.00 -3.70 715 6,972 +159
Oct16 150922 299.50 299.50 295.60 295.90 -3.60 635 5,458 +162
Dec16 150922 298.60 299.50 295.40 296.00 -3.40 1,652 12,316 +214
Total Volume and Open Interest 90,426 385,243 -6,511
Soybean Oil(CBOT)
Oct15 150922 26.57 26.57 26.07 26.13 -0.37 13,220 32,620 +31
Dec15 150922 26.73 26.73 26.28 26.34 -0.37 46,144 213,995 +5,591
Jan16 150922 26.97 27.02 26.60 26.67 -0.36 6,878 42,572 +922
Mar16 150922 27.23 27.27 26.84 26.91 -0.36 4,551 46,627 +683
May16 150922 27.43 27.43 27.06 27.12 -0.36 2,706 34,161 +148
Jul16 150922 27.66 27.66 27.25 27.31 -0.36 2,928 26,158 +895
Aug16 150922 27.71 27.71 27.35 27.40 -0.34 659 6,229 +102
Sep16 150922 27.54 27.58 27.43 27.47 -0.34 328 4,575 +70
Oct16 150922 27.50 27.56 27.48 27.52 -0.33 174 4,347 +97
Dec16 150922 27.79 27.81 27.60 27.65 -0.35 1,159 12,803 +504
Total Volume and Open Interest 79,144 426,459 +9,250
Canola(WCE)
Nov15 150922 467.3 467.3 463.1 464.6 -3.4 13,782 108,356 +341
Jan16 150922 471.5 471.5 468.4 469.6 -3.8 3,442 32,298 +887
Mar16 150922 472.2 472.8 470.7 471.8 -3.9 375 12,537 -62
May16 150922 472.7 473.3 471.9 472.3 -3.8 178 4,510 +45
Jul16 150922 471.1 473.7 471.1 472.7 -3.8 670 11,175 +421
Total Volume and Open Interest 18,963 171,498 +1,863
Corn(CBOT)
Dec15 150922 384.00 384.50 377.25 380.50 -4.00 122,700 734,466 +3,546
Mar16 150922 395.25 395.75 388.75 392.25 -3.75 22,569 225,215 -261
May16 150922 403.50 403.50 396.25 399.50 -4.00 13,260 84,020 +802
Jul16 150922 408.00 408.25 401.50 404.75 -4.25 22,072 85,077 -197
Sep16 150922 402.50 402.50 396.50 398.75 -5.00 3,691 33,528 +57
Dec16 150922 409.00 409.00 402.50 404.75 -4.75 9,741 72,709 -1,874
Mar17 150922 416.00 416.00 414.25 414.75 -4.75 37 2,966 +15
May17 150922 418.50 420.75 418.25 420.75 -4.75 24 1,114 -1
Jul17 150922 424.00 425.00 424.00 424.50 -4.75 43 1,205 -25
Sep17 150922 413.00 413.00 413.00 413.00 -4.25 9 522 -8
Total Volume and Open Interest 194,170 1,242,971 +2,068
Wheat(CBOT)
Dec15 150922 496.50 496.75 488.25 495.50 -1.25 44,517 233,065 +778
Mar16 150922 503.75 503.75 496.00 502.75 -1.25 9,007 82,018 +397
May16 150922 507.75 521.25 501.25 507.50 -1.25 2,163 22,413 +225
Jul16 150922 512.00 512.00 504.75 511.50 -1.25 1,915 33,215 -108
Sep16 150922 515.50 520.00 514.50 520.00 -1.25 219 3,490 -60
Dec16 150922 533.25 534.50 527.25 534.00 -0.50 445 4,736 -54
Total Volume and Open Interest 58,287 380,033 +1,170
Wheat(KCBT)
Dec15 150922 489.75 490.00 480.75 488.00 -2.50 9,646 120,438 -862
Mar16 150922 504.50 504.50 495.25 502.50 -2.50 1,634 31,787 -399
May16 150922 512.00 512.50 505.25 512.25 -2.50 200 9,885 +44
Jul16 150922 522.25 523.00 514.75 522.00 -2.25 365 17,417 +100
Sep16 150922 535.25 536.00 529.50 536.00 -1.75 22 2,947 +6
Dec16 150922 552.50 553.00 546.25 553.00 -1.00 12 3,167 +1
Total Volume and Open Interest 11,879 185,736 -1,110
Wheat(MGE)
Dec15 150922 517.25 517.75 510.00 517.00 -1.25 3,156 31,817 +303
Mar16 150922 530.00 531.75 523.75 531.00 -0.75 546 14,325 +93
May16 150922 541.25 541.25 533.75 541.00 -1.25 387 6,284 -269
Jul16 150922 548.75 551.75 543.50 551.00 -1.25 105 3,962 +56
Sep16 150922 562.75 562.75 554.25 562.00 -0.75 29 2,907 +8
Total Volume and Open Interest 4,250 60,199 +182
Oats(CBOT)
Dec15 150922 231.75 232.50 225.75 226.50 -5.25 233 7,105 +9
Mar16 150922 236.00 236.00 230.00 230.25 -5.50 17 1,770 +7
May16 150922 233.00 233.00 233.00 233.00 -5.25 0 95 +0
Jul16 150922 233.75 233.75 233.75 233.75 -5.25      
Total Volume and Open Interest 250 8,970 +16
Rough Rice(CBOT)
Nov15 150922 12.78 12.85 12.69 12.74 -0.06 265 7,924 +31
Jan16 150922 13.04 13.13 12.97 13.03 -0.06 50 2,590 -20
Mar16 150922 13.26 13.26 13.24 13.24 -0.07 18 129 +9
May16 150922 13.44 13.44 13.44 13.44 -0.06 0 29 +0
Total Volume and Open Interest 333 10,729 +20
Live Cattle(CME)
Oct15 150922 136.500 137.400 135.380 136.235 -0.765 13,473 50,088 -2,455
Dec15 150922 139.150 140.330 138.100 138.750 -1.000 18,803 120,886 +2,429
Feb16 150922 139.750 140.950 138.750 139.350 -1.000 6,385 44,029 -312
Apr16 150922 138.500 139.600 137.535 138.150 -0.850 3,441 32,310 +445
Jun16 150922 129.935 130.900 129.000 129.535 -0.950 1,556 13,090 +76
Aug16 150922 127.980 128.880 127.100 127.450 -1.035 405 2,218 +101
Total Volume and Open Interest 44,790 265,737 +569
Feeder Cattle(CME)
Sep15 150922 195.080 197.380 195.080 195.700 +1.000 1,257 2,292 -110
Oct15 150922 187.000 188.685 186.400 186.880 -0.805 5,053 12,811 +274
Nov15 150922 184.500 185.985 183.535 183.880 -1.170 2,502 10,814 +228
Jan16 150922 178.785 180.235 177.750 178.035 -1.215 1,230 5,765 +141
Mar16 150922 176.450 178.000 175.580 175.950 -1.085 702 4,000 +46
Apr16 150922 176.950 178.380 176.130 176.485 -0.895 153 628 +36
May16 150922 176.630 177.900 175.650 176.185 -0.815 116 1,006 +6
Total Volume and Open Interest 11,042 37,574 +638
Lean Hogs(CME)
Oct15 150922 71.730 71.850 70.750 71.000 -0.635 12,925 37,419 -638
Dec15 150922 65.150 65.200 64.330 64.750 -0.225 12,203 80,710 +712
Feb16 150922 69.300 69.400 68.750 69.230 unch 2,913 32,868 -3
Apr16 150922 72.700 72.900 72.230 72.850 +0.065 1,591 25,014 +216
May16 150922 77.500 77.700 77.200 77.700 +0.200 14 443 +0
Jun16 150922 80.480 80.785 80.135 80.730 +0.080 621 10,915 +222
Jul16 150922 79.580 79.885 79.400 79.885 +0.085 86 1,868 +16
Aug16 150922 79.035 79.250 78.850 79.080 +0.100 38 2,088 +3
Total Volume and Open Interest 30,416 194,224 +525
Class III Milk(CME)
Sep15 150922 15.83 15.85 15.83 15.84 +0.01 191 4,478 -36
Oct15 150922 15.45 15.55 15.35 15.54 +0.04 97 4,300 +18
Nov15 150922 15.48 15.60 15.41 15.58 +0.12 53 4,064 +6
Dec15 150922 15.48 15.66 15.44 15.63 +0.15 33 3,766 +1
Jan16 150922 15.50 15.61 15.44 15.60 +0.10 12 1,463 -2
Feb16 150922 15.57 15.66 15.52 15.66 +0.15 10 1,355 +2
Mar16 150922 15.63 15.85 15.63 15.85 +0.18 6 1,291 +0
Apr16 150922 15.71 15.81 15.71 15.81 +0.10 7 978 +0
May16 150922 15.87 15.93 15.87 15.90 +0.02 11 972 +2
Jun16 150922 16.16 16.16 16.10 16.16 unch 18 781 +9
Jul16 150922 16.36 16.40 16.36 16.40 +0.04 19 633 +13
Aug16 150922 16.39 16.39 16.39 16.39 unch 21 580 +10
Sep16 150922 16.34 16.34 16.34 16.34 unch 17 559 +11
Total Volume and Open Interest 550 26,649 +74
Cocoa(ICE)
Dec15 150922 3311 3328 3279 3312 +1 15,339 95,017 +1,128
Mar16 150922 3300 3315 3269 3303 +3 6,144 59,210 -335
May16 150922 3294 3303 3262 3292 +2 2,244 20,204 +840
Jul16 150922 3280 3289 3250 3277 +1 1,152 12,141 +145
Sep16 150922 3264 3271 3229 3259 unch 660 8,028 +282
Dec16 150922 3242 3242 3210 3236 -1 110 5,203 +7
Mar17 150922 3217 3220 3185 3211 -2 787 10,320 +635
Total Volume and Open Interest 26,490 211,363 +2,736
Coffee "C"(ICE)
Dec15 150922 116.80 117.30 115.05 115.45 -1.80 13,573 108,736 +469
Mar16 150922 120.30 120.50 118.50 118.75 -1.85 3,727 37,642 +42
May16 150922 122.70 122.80 121.00 121.00 -1.85 830 18,764 +6
Jul16 150922 124.70 124.70 123.00 123.00 -1.75 591 8,216 -12
Sep16 150922 126.50 126.50 124.90 124.95 -1.60 553 5,367 +128
Dec16 150922 129.00 129.40 127.50 127.80 -1.50 337 8,571 +109
Total Volume and Open Interest 19,636 189,724 +701
Orange Juice(ICE)
Nov15 150922 119.85 120.20 115.50 115.80 -4.00 534 9,703 -45
Jan16 150922 120.50 120.50 116.70 116.85 -3.70 162 2,073 +102
Mar16 150922 121.55 121.55 118.55 118.55 -3.55 4 690 +0
May16 150922 123.50 123.50 120.55 120.55 -3.25 2 122 +2
Jul16 150922 123.15 123.15 123.15 123.15 -2.60      
Sep16 150922 124.65 124.65 124.65 124.65 -2.00      
Total Volume and Open Interest 702 12,588 +59
Sugar #11(ICE)
Oct15 150922 10.95 11.05 10.80 10.88 -0.05 72,001 108,752 -22,491
Mar16 150922 11.65 11.74 11.48 11.57 -0.10 129,719 408,834 +7,950
May16 150922 11.66 11.72 11.45 11.53 -0.13 43,801 94,959 +5,075
Jul16 150922 11.66 11.71 11.44 11.51 -0.14 24,605 63,671 -853
Oct16 150922 11.82 11.88 11.65 11.71 -0.14 8,171 58,211 -95
Mar17 150922 12.35 12.41 12.17 12.22 -0.15 2,615 24,265 -206
May17 150922 12.46 12.52 12.26 12.31 -0.18 391 4,069 -40
Jul17 150922 12.55 12.60 12.31 12.37 -0.20 651 4,876 +117
Total Volume and Open Interest 282,640 775,140 -10,273
London Cocoa(LCE)
Dec15 150922 2215 2237 2212 2235 +19 8,266 98,341 +75
Mar16 150922 2193 2213 2190 2211 +18 3,721 76,664 -531
May16 150922 2190 2206 2186 2205 +18 1,809 23,397 +551
Jul16 150922 2188 2200 2184 2200 +17 1,831 32,077 +862
Sep16 150922 2180 2193 2177 2193 +17 1,025 27,543 -307
Dec16 150922 2145 2159 2145 2159 +17 254 4,820 +138
Mar17 150922 2116 2130 2115 2130 +17 756 20,944 +476
Total Volume and Open Interest 17,681 284,185 +1,280
London Sugar(LCE)
Dec15 150922 342.20 343.30 339.50 340.30 -1.10 7,734 0 -37,397
Mar16 150922 339.90 340.60 336.30 337.40 -1.90 5,572 0 -22,643
May16 150922 338.10 339.70 335.70 337.00 -1.10 1,425 0 -9,669
Aug16 150922 338.80 340.10 336.70 337.90 -0.90 523 0 -3,826
Oct16 150922 340.20 340.60 338.10 338.90 -0.80 176 0 -1,960
Total Volume and Open Interest 15,482 78,739 +2,081
Cotton(ICE)
Oct15 150922 60.00 60.68 58.57 58.73 -1.02 20 91 -7
Dec15 150922 60.45 60.87 59.86 60.00 -0.79 29,926 119,817 +2,224
Mar16 150922 60.62 60.65 59.76 59.89 -0.74 6,917 45,659 +659
May16 150922 60.78 61.09 60.33 60.38 -0.74 1,064 4,513 +230
Jul16 150922 61.28 61.55 60.86 60.94 -0.66 850 5,428 +326
Oct16 150922 59.39 59.39 59.39 59.39 -1.45 0 4 +0
Total Volume and Open Interest 39,721 180,415 +4,039
Lumber(CME)
Nov15 150922 228.6 228.6 223.1 224.2 -4.5 385 4,535 -2
Jan16 150922 230.1 230.1 227.6 228.9 -4.2 71 895 +30
Mar16 150922 236.4 236.4 235.5 236.4 -3.4 13 95 +10
May16 150922 241.7 241.7 241.7 241.7 -3.4 0 11 +0
Total Volume and Open Interest 469 5,536 +38
Crude Oil(NYM)
Oct15 150922 46.45 46.48 45.14 45.83 -0.85 211,301 49,704 -21,820
Nov15 150922 46.69 46.74 45.37 46.36 -0.60 283,487 447,336 +3,357
Dec15 150922 47.19 47.23 45.91 46.92 -0.51 94,221 263,273 -7,131
Jan16 150922 47.60 47.87 46.55 47.57 -0.44 32,478 109,089 +2,743
Feb16 150922 47.99 48.51 47.19 48.23 -0.37 18,394 72,960 +894
Mar16 150922 48.88 49.07 47.78 48.84 -0.32 22,141 89,851 +2,831
Apr16 150922 48.67 49.54 48.30 49.33 -0.28 6,596 31,345 -174
May16 150922 49.04 49.73 48.80 49.71 -0.26 2,605 23,492 +105
Jun16 150922 49.92 50.25 49.03 50.03 -0.24 20,186 110,929 -749
Jul16 150922 50.07 50.29 49.31 50.29 -0.21 862 25,028 +121
Aug16 150922 49.89 50.56 49.61 50.56 -0.18 614 20,738 +217
Sep16 150922 49.98 50.87 49.94 50.87 -0.16 5,200 43,443 +417
Oct16 150922 51.20 51.20 50.78 51.20 -0.14 425 19,465 +97
Nov16 150922 50.97 51.58 50.97 51.58 -0.12 644 19,085 +159
Dec16 150922 51.71 52.15 51.00 51.96 -0.11 20,128 139,417 +1,039
Jan17 150922 52.24 52.24 51.68 52.24 -0.10 204 16,440 +89
Total Volume and Open Interest 724,089 1,628,885 -17,630
e-miNY Crude Oil(NYM)
Nov15 150922 46.700 46.725 45.350 46.350 -0.600 4,791 2,695 +778
Dec15 150922 47.175 47.200 45.925 46.925 -0.500 473 1,623 -81
Jan16 150922 47.425 47.850 46.600 47.575 -0.425 2 65 +0
Feb16 150922 47.725 48.225 47.275 48.225 -0.375 2 50 +1
Mar16 150922 48.950 48.950 48.075 48.850 -0.300 12 73 +8
Apr16 150922 49.325 49.325 48.800 49.325 -0.275 0 11 +0
May16 150922 49.700 49.700 49.700 49.700 -0.275 0 3 +0
Jun16 150922 49.300 50.025 49.300 50.025 -0.250 5 11 -4
Jul16 150922 50.300 50.300 50.300 50.300 -0.200 0 4 +0
Aug16 150922 50.550 50.550 50.275 50.550 -0.200 0 2 +0
Total Volume and Open Interest 12,362 9,077 +695
NY Harbor ULSD(NYM)
Oct15 150922 150.92 153.64 148.02 153.20 +1.80 47,490 43,841 -4,003
Nov15 150922 153.38 156.00 150.62 155.64 +1.74 42,726 81,180 +1,397
Dec15 150922 155.40 158.00 153.21 157.73 +1.40 29,982 63,240 -363
Jan16 150922 157.65 160.10 155.77 159.91 +1.23 19,026 36,836 -2,069
Feb16 150922 158.28 161.47 157.35 161.33 +1.17 7,302 35,039 +287
Mar16 150922 159.65 161.63 157.77 161.56 +1.15 4,808 33,149 +1,142
Apr16 150922 157.57 161.09 157.45 161.09 +1.10 3,152 24,943 +237
May16 150922 158.00 161.72 158.00 161.72 +1.08 1,891 10,445 +346
Jun16 150922 159.90 162.76 159.00 162.71 +1.00 3,069 24,635 +330
Jul16 150922 161.00 164.16 160.83 164.16 +0.92 550 5,288 +54
Aug16 150922 162.50 165.62 161.99 165.62 +0.84 218 4,125 -54
Sep16 150922 163.98 167.22 163.98 167.22 +0.80 193 4,424 +38
Oct16 150922 167.96 168.94 166.67 168.94 +0.78 170 3,241 +11
Nov16 150922 167.00 170.45 167.00 170.45 +0.78 175 2,687 +35
Total Volume and Open Interest 162,575 397,660 -2,211
RBOB Gasoline(NYM)
Oct15 150922 140.64 142.40 136.82 141.64 +1.33 37,266 51,656 -6,174
Nov15 150922 138.57 140.50 135.15 139.76 +1.38 38,100 116,325 +1,267
Dec15 150922 135.83 137.79 132.69 137.07 +1.34 17,941 63,117 +325
Jan16 150922 134.67 137.64 132.78 137.07 +1.31 7,780 34,767 -742
Feb16 150922 135.89 139.15 134.51 138.72 +1.27 3,362 16,651 -447
Mar16 150922 138.85 141.71 137.16 141.40 +1.38 3,621 18,103 +717
Apr16 150922 158.84 162.65 158.17 162.32 +1.57 1,870 12,907 -19
May16 150922 159.40 163.72 159.20 163.66 +1.62 1,173 12,830 +152
Jun16 150922 160.51 163.93 159.33 163.53 +1.63 1,842 14,946 +468
Jul16 150922 159.46 162.56 158.45 162.56 +1.60 173 6,219 +66
Total Volume and Open Interest 113,509 379,820 -4,353
e-miNY RBOB Gasoline(NYM)
Oct15 150922 141.64 141.64 141.64 141.64 +1.33 0 1 +0
Nov15 150922 139.76 139.76 139.76 139.76 +1.38      
Dec15 150922 137.07 137.07 137.07 137.07 +1.34      
Jan16 150922 137.07 137.07 137.07 137.07 +1.31      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Oct15 150922 2.576 2.598 2.562 2.577 +0.004 84,023 92,845 -9,041
Nov15 150922 2.640 2.667 2.632 2.639 -0.003 71,653 265,511 +3,602
Dec15 150922 2.794 2.824 2.790 2.795 -0.003 22,566 101,400 +5,579
Jan16 150922 2.905 2.931 2.900 2.905 -0.002 17,807 120,818 +888
Feb16 150922 2.906 2.931 2.905 2.909 unch 6,855 30,550 +510
Mar16 150922 2.875 2.901 2.874 2.877 unch 9,369 70,149 +367
Apr16 150922 2.756 2.775 2.750 2.755 unch 10,382 61,226 +578
May16 150922 2.760 2.773 2.751 2.756 +0.001 1,105 22,460 -9
Jun16 150922 2.800 2.804 2.781 2.786 +0.001 792 19,830 +116
Jul16 150922 2.840 2.841 2.818 2.821 unch 438 16,477 +36
Aug16 150922 2.853 2.854 2.830 2.835 unch 450 19,237 +50
Sep16 150922 2.848 2.848 2.826 2.830 unch 522 12,154 -14
Oct16 150922 2.875 2.877 2.851 2.858 unch 1,939 20,422 +560
Nov16 150922 2.950 2.950 2.937 2.944 -0.001 240 6,484 +68
Dec16 150922 3.109 3.116 3.097 3.103 -0.002 232 9,903 +115
Jan17 150922 3.227 3.230 3.206 3.208 -0.002 112 11,769 +53
Total Volume and Open Interest 228,755 926,136 +3,548
Brent Crude Oil(ICE)
Nov15 150922 48.50 49.21 47.70 49.08 +0.16 225,724 279,579 -2,720
Dec15 150922 49.38 49.99 48.48 49.87 +0.18 136,214 360,176 -753
Jan16 150922 50.08 50.79 49.28 50.66 +0.19 33,847 193,248 -756
Feb16 150922 50.85 51.53 50.04 51.42 +0.21 12,041 120,062 +1,563
Mar16 150922 51.46 52.17 50.66 52.06 +0.23 20,209 176,384 +1,250
Apr16 150922 52.11 52.82 51.30 52.72 +0.24 7,444 96,364 +563
May16 150922 52.64 53.38 51.93 53.29 +0.24 5,347 52,125 +435
Jun16 150922 53.22 53.96 52.44 53.82 +0.24 25,036 134,698 -1,031
Jul16 150922 53.64 54.30 53.02 54.30 +0.25 1,470 36,976 +58
Aug16 150922 54.74 54.74 54.74 54.74 +0.27 955 30,199 +130
Sep16 150922 54.82 55.16 54.81 55.16 +0.29 2,543 43,977 +255
Oct16 150922 55.58 55.58 55.58 55.58 +0.31 883 20,724 +135
Nov16 150922 56.00 56.00 56.00 56.00 +0.33 836 20,204 +194
Dec16 150922 55.66 56.56 55.06 56.41 +0.35 20,608 146,976 +506
Total Volume and Open Interest 501,325 1,973,007 +1,119
Gas Oil(ICE)
Oct15 150922 463.50 471.50 456.50 459.75 -4.50 63,756 146,741 -9,345
Nov15 150922 467.25 474.75 460.75 463.75 -4.50 61,790 157,714 +4,120
Dec15 150922 470.75 477.50 464.00 466.75 -4.25 29,910 118,460 -3,264
Jan16 150922 475.50 481.75 469.25 471.50 -4.00 11,509 46,714 +648
Feb16 150922 479.25 486.00 475.25 476.25 -3.75 4,969 34,806 +274
Mar16 150922 482.00 489.50 478.00 480.00 -3.75 5,836 27,435 -148
Apr16 150922 484.00 493.00 481.25 483.00 -3.75 1,505 24,473 +157
May16 150922 487.00 495.25 485.00 486.75 -3.50 631 16,767 -4
Jun16 150922 492.50 499.50 488.25 490.00 -3.50 3,628 51,285 +110
Jul16 150922 498.25 503.00 494.75 494.75 -3.50 595 12,827 +115
Total Volume and Open Interest 191,618 779,859 -7,760
Ethanol(CBOT)
Oct15 150922 1.563 1.566 1.546 1.562 -0.005 206 614 -75
Nov15 150922 1.514 1.527 1.510 1.524 -0.006 176 1,143 +43
Dec15 150922 1.489 1.500 1.489 1.500 -0.003 131 1,096 +73
Jan16 150922 1.486 1.488 1.481 1.481 -0.003 12 639 -9
Feb16 150922 1.485 1.485 1.485 1.485 -0.003 0 259 +0
Mar16 150922 1.492 1.492 1.492 1.492 -0.003 0 526 +0
Apr16 150922 1.507 1.507 1.507 1.507 -0.003 0 402 +0
May16 150922 1.520 1.520 1.520 1.520 -0.003 0 48 +0
Total Volume and Open Interest 525 4,896 +32
WTI Crude Oil(ICE)
Nov15 150922 46.53 46.68 45.37 46.36 -0.60 51,327 81,407 +955
Dec15 150922 47.07 47.20 45.91 46.92 -0.51 40,488 103,627 -2,530
Jan16 150922 47.63 47.80 46.54 47.57 -0.44 12,419 26,613 +207
Feb16 150922 47.70 48.41 47.30 48.23 -0.37 5,386 8,848 -53
Mar16 150922 48.22 49.01 48.00 48.84 -0.32 4,044 18,573 +472
Apr16 150922 48.72 49.48 48.66 49.33 -0.28 1,105 4,528 +18
May16 150922 49.73 49.73 49.71 49.71 -0.26 620 5,373 -16
Jun16 150922 49.61 50.22 49.54 50.03 -0.24 4,108 32,272 +644
Jul16 150922 50.29 50.29 50.29 50.29 -0.21 139 1,852 +50
Aug16 150922 50.56 50.56 50.56 50.56 -0.18 81 3,776 -25
Sep16 150922 50.87 50.87 50.87 50.87 -0.16 183 4,987 +81
Oct16 150922 51.20 51.20 51.20 51.20 -0.14 4 1,830 +0
Nov16 150922 51.58 51.58 51.58 51.58 -0.12 3 1,811 +0
Dec16 150922 51.02 52.11 51.01 51.96 -0.11 3,933 49,480 -1
Jan17 150922 52.10 52.24 52.10 52.24 -0.10 2 1,890 +1
Feb17 150922 52.54 52.54 52.54 52.54 -0.08 2 1,093 -2
Total Volume and Open Interest 142,020 411,195 -1,831
US Dollar Index(ICE)
Dec15 150922 96.070 96.580 95.910 96.445 +0.410 35,456 66,119 -273
Mar16 150922 96.250 96.755 96.125 96.630 +0.425 106 800 +25
Jun16 150922 96.700 96.783 96.700 96.783 +0.425 42 160 +17
Total Volume and Open Interest 35,604 67,080 -231
Australian Dollar(CME)
Dec15 150922 71.00 71.27 70.25 70.56 -0.48 93,325 149,204 +1,389
Mar16 150922 70.68 70.94 69.95 70.24 -0.48 22 113 -2
Jun16 150922 69.96 70.46 69.96 69.96 -0.48 3 7 +2
Total Volume and Open Interest 93,350 149,330 +1,389
British Pound(CME)
Dec15 150922 155.01 155.22 153.34 153.60 -1.38 94,924 149,303 +5,817
Mar16 150922 154.25 155.12 153.31 153.54 -1.39 4 250 -1
Jun16 150922 153.51 153.51 153.45 153.51 -1.38 0 236 +0
Total Volume and Open Interest 94,928 149,805 +5,816
Canadian Dollar(CME)
Dec15 150922 75.44 75.62 75.16 75.37 -0.20 85,155 123,541 +1,357
Mar16 150922 75.44 75.59 75.16 75.35 -0.20 52 2,169 +7
Jun16 150922 75.26 75.60 75.22 75.34 -0.21 6 204 +2
Sep16 150922 75.34 75.34 75.33 75.34 -0.22 1 49 +1
Total Volume and Open Interest 85,226 126,001 +1,373
Japanese Yen(CME)
Dec15 150922 83.11 83.69 83.08 83.44 +0.36 174,178 173,451 +5,918
Mar16 150922 83.38 83.88 83.37 83.64 +0.36 353 526 +246
Jun16 150922 83.78 83.99 83.78 83.84 +0.35 0 63 +0
Total Volume and Open Interest 174,532 174,121 +6,165
Swiss Franc(CME)
Dec15 150922 103.19 103.32 102.83 102.87 -0.43 18,500 36,090 -601
Mar16 150922 103.26 103.26 103.24 103.26 -0.43 10 49 +7
Jun16 150922 103.70 103.70 103.70 103.70 -0.43 1 4 +1
Total Volume and Open Interest 18,511 36,146 -593
EuroFX(CME)
Dec15 150922 112.05 112.23 111.28 111.47 -0.59 233,620 312,015 -4,556
Mar16 150922 112.31 112.44 111.52 111.69 -0.59 423 1,695 +36
Jun16 150922 112.54 112.66 111.87 111.94 -0.60 7 804 +5
Total Volume and Open Interest 234,105 314,693 -4,470
Mexican Peso(CME)
Oct15 150922 590.75 590.75 590.75 590.75 -8.13      
Nov15 150922 589.50 589.50 589.50 589.50 -8.25      
Total Volume and Open Interest 45,103 131,451 -5,947
Brazilian Real(CME)
Oct15 150922 250.65 250.65 245.25 245.75 -5.85 1,225 12,060 -333
Nov15 150922 246.50 246.50 243.35 243.35 -5.85 112 127 +55
Dec15 150922 242.00 243.20 240.20 240.80 -5.75 173 10,260 -82
Jan16 150922 238.30 238.30 238.30 238.30 -5.75      
Total Volume and Open Interest 1,510 22,857 -360
30-Year T-Bonds(CBOT)
Dec15 150922 153~240 156~010 153~230 155~240 +2~080 280,621 490,244 -10,391
Mar16 150922 154~050 154~120 154~050 154~120 +2~080 0 1 +0
Jun16 150922 154~120 154~120 154~120 154~120 +2~080      
Total Volume and Open Interest 283,852 495,142  
10-Year T-Notes(CBOT)
Dec15 150922 127~130 128~060 127~125 128~035 +0~235 1,103,335 2,653,625 -6,254
Mar16 150922 127~215 127~215 127~215 127~215 +0~245      
Jun16 150922 126~225 126~225 126~225 126~225 +0~245      
Total Volume and Open Interest 1,114,949 2,678,654 -11,694
5-Year T-Notes(CBOT)
Sep15 150922 120~116 120~186 120~110 120~172 +0~106 7,648 66,448 +704
Dec15 150922 119~262 120~076 119~260 120~056 +0~120 657,183 2,288,142 +53,692
Mar16 150922 119~150 119~150 119~150 119~150 +0~120      
Total Volume and Open Interest 664,831 2,354,590 +54,396
2 Year T-Notes(CBOT)
Sep15 150922 109~186 109~196 109~186 109~194 +0~026 6,319 15,116 -2,782
Dec15 150922 109~106 109~142 109~104 109~140 +0~034 259,719 1,096,990 -13,128
Mar16 150922 109~070 109~070 109~070 109~070 +0~034      
Total Volume and Open Interest 266,038 1,112,106 -15,910
Eurodollars(CME)
Dec15 150922 99.575 99.600 99.570 99.595 +0.020 263,959 1,304,408 -35,850
Mar16 150922 99.440 99.480 99.435 99.470 +0.030 214,914 1,246,913 +11,592
Jun16 150922 99.290 99.340 99.285 99.330 +0.040 171,786 1,208,831 +1,355
Sep16 150922 99.120 99.180 99.115 99.170 +0.050 170,819 947,562 -5,973
Dec16 150922 98.945 99.010 98.935 99.000 +0.060 300,508 1,266,653 +15,157
Mar17 150922 98.795 98.870 98.790 98.855 +0.065 177,249 731,540 -9,932
Jun17 150922 98.645 98.725 98.640 98.710 +0.070 149,241 732,070 +5,318
Sep17 150922 98.505 98.590 98.505 98.580 +0.080 156,492 579,547 -5,903
Dec17 150922 98.365 98.455 98.365 98.445 +0.085 165,479 647,722 -6,331
Mar18 150922 98.255 98.345 98.250 98.330 +0.090 157,757 403,481 -23,481
Jun18 150922 98.135 98.235 98.135 98.220 +0.095 111,450 431,660 -4,721
Sep18 150922 98.020 98.130 98.020 98.115 +0.100 103,239 250,014 -226
Dec18 150922 97.915 98.025 97.915 98.010 +0.105 64,938 299,851 -2,269
Mar19 150922 97.830 97.930 97.830 97.915 +0.105 45,525 168,329 -2,405
Jun19 150922 97.725 97.835 97.725 97.820 +0.110 45,179 165,864 -2,526
Sep19 150922 97.630 97.740 97.630 97.725 +0.110 39,531 128,516 -1,083
Dec19 150922 97.535 97.645 97.535 97.630 +0.110 32,300 112,664 -247
Mar20 150922 97.445 97.555 97.445 97.540 +0.110 29,025 75,514 +724
Total Volume and Open Interest 2,511,502 11,178,676 -58,711
Ultra T-Bond(CBOT)
Sep15 150921 158~25 158~25 157~26 157~27 -2~12 6,140 18,019 -14
Dec15 150922 156~15 159~06 156~13 158~28 +2~25 114,691 614,524 +5,411
Mar16 150922 158~23 158~23 158~23 158~23 +2~25      
Total Volume and Open Interest 115,369 626,008 -1,124
30 Day Federal Funds(CBOT)
Sep15 150922 99.863 99.865 99.863 99.863 unch 2,980 95,230 -239
Oct15 150922 99.855 99.860 99.855 99.855 unch 37,913 204,331 -10,169
Nov15 150922 99.825 99.835 99.825 99.830 +0.005 54,670 200,522 -27,071
Dec15 150922 99.780 99.800 99.775 99.795 +0.015 19,994 76,857 +2,481
Jan16 150922 99.740 99.765 99.735 99.760 +0.020 23,937 122,278 -2,263
Feb16 150922 99.700 99.730 99.700 99.730 +0.030 7,067 56,550 +204
Total Volume and Open Interest 164,247 896,483 -34,397
3-Mth Euro-Yen(CME)
Dec15 150922 99.825 99.825 99.825 99.825 unch      
Mar16 150922 99.685 99.685 99.685 99.685 unch      
Jun16 150922 99.545 99.545 99.545 99.545 unch      
Sep16 150922 99.405 99.405 99.405 99.405 unch      
Dec16 150922 99.840 99.840 99.840 99.840 unch      
Mar17 150922 99.700 99.700 99.700 99.700 unch      
Jun17 150922 99.560 99.560 99.560 99.560 unch      
Sep17 150922 99.420 99.420 99.420 99.420 unch      
Dec17 150922 99.280 99.280 99.280 99.280 unch      
Mar18 150922 99.140 99.140 99.140 99.140 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec15 150922 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar16 150922 99.68 99.68 99.68 99.68 unch      
Jun16 150922 99.54 99.54 99.54 99.54 unch      
Sep16 150922 99.40 99.40 99.40 99.40 unch      
Dec16 150922 99.84 99.84 99.84 99.84 unch 0 4 +0
Mar17 150922 99.70 99.70 99.70 99.70 unch      
Jun17 150922 99.56 99.56 99.56 99.56 unch      
Sep17 150922 99.42 99.42 99.42 99.42 unch      
Total Volume and Open Interest 0 8 +0
Japanese Gov't Bonds(SGX)
Dec15 150922 148.33 148.43 148.27 148.32 -0.08 1,272 21,363 -176
Mar16 150922 147.76 147.76 147.76 147.76 -0.08      
Jun16 150922 147.20 147.20 147.20 147.20 -0.08      
Total Volume and Open Interest 1,272 21,363 -176
Euro-Bund(EUREX)
Dec15 150922 154.97 156.19 154.89 156.06 +1.21 735,990 1,134,142 +40,409
Mar16 150922 156.86 158.00 156.86 157.89 +1.35 381 12,170 -116
Jun16 150922 156.06 156.06 156.06 156.06 +1.21      
Total Volume and Open Interest 736,371 1,146,312 +40,293
Euro-Bobl(EUREX)
Dec15 150922 128.80 129.11 128.78 129.07 +0.33 446,893 1,007,563 +1,983
Mar16 150922 130.47 130.47 130.40 130.40 +0.35 0 10 +0
Jun16 150922 129.07 129.07 129.07 129.07 +0.33      
Total Volume and Open Interest 446,893 1,007,573 +1,983
3-Mth Euribor(EUREX)
Sep15 150914 100.040 100.040 100.037 100.037 -0.003 54 13,932 -52
Dec15 150922 100.045 100.055 100.045 100.055 +0.015 4 32,543 +0
Mar16 150922 100.055 100.065 100.055 100.065 +0.020 0 4,640 +0
Total Volume and Open Interest 973 80,669 +41
Long Gilt(LIFFE)
Sep15 150922 119~07 119~26 119~07 119~26 +1~02 2,369 6,260 -278
Dec15 150922 118~00 118~32 117~31 118~30 +1~02 190,206 443,414 +11,450
Total Volume and Open Interest 192,575 449,674 +11,172
3-Mth Short Sterling(LIFFE)
Dec15 150922 99.38 99.40 99.38 99.40 +0.02 152,294 437,550 -23,714
Mar16 150922 99.30 99.34 99.29 99.34 +0.05 153,174 394,577 -4,105
Jun16 150922 99.19 99.26 99.19 99.26 +0.07 89,494 426,408 +4,073
Sep16 150922 99.07 99.16 99.07 99.15 +0.08 101,741 326,174 +467
Dec16 150922 98.95 99.04 98.95 99.03 +0.08 134,538 383,541 -214
Mar17 150922 98.84 98.94 98.83 98.92 +0.09 87,675 290,525 -3,813
Total Volume and Open Interest 1,059,127 3,281,847 -36,045
3-Mth Euribor(LIFFE)
Dec15 150922 100.035 100.060 100.035 100.055 +0.015 56,918 387,159 -3,463
Mar16 150922 100.045 100.070 100.045 100.065 +0.020 50,389 286,797 +4,087
Jun16 150922 100.045 100.075 100.040 100.070 +0.025 41,186 330,184 +3,944
Total Volume and Open Interest 639,056 2,962,139 +36,255
3-Mth Aus T-Bills(SFE)
Dec15 150922 97.92 97.93 97.91 97.92 -0.01 28,165 203,198 +4,910
Mar16 150922 97.99 98.01 97.98 98.00 unch 58,766 162,712 +3,536
Jun16 150922 98.05 98.06 98.03 98.05 -0.01 35,811 155,110 +1,662
Sep16 150922 98.06 98.07 98.03 98.06 -0.01 20,772 118,105 +1,002
Dec16 150922 98.02 98.02 98.00 98.01 -0.02 10,823 77,040 +1,293
Mar17 150922 97.95 97.96 97.92 97.94 -0.02 9,766 54,514 +2,698
Jun17 150922 97.87 97.88 97.86 97.87 -0.01 5,654 41,228 -1,036
Sep17 150922 97.78 97.80 97.77 97.78 -0.02 4,560 23,811 +2,681
Dec17 150922 97.68 97.69 97.68 97.69 -0.02 1,118 3,943 +686
Mar18 150922 97.59 97.61 97.59 97.61 -0.01 238 3,125 +213
Total Volume and Open Interest 175,814 845,590 +17,686
10-Year Aus T-Bonds(SFE)
Dec15 150922 97.24 97.25 97.20 97.22 -0.03 106,431 666,533 +20,487
Mar16 150922 97.22 97.22 97.22 97.22 -0.03      
Total Volume and Open Interest 106,431 666,533 +20,487
3-Year Aus T-Bonds(SFE)
Dec15 150922 98.11 98.13 98.07 98.09 -0.03 268,308 726,718 +27,333
Mar16 150922 98.09 98.09 98.09 98.09 -0.03      
Total Volume and Open Interest 268,308 726,718 +27,333
Gold(CMX)
Oct15 150922 1133.1 1136.0 1121.0 1125.0 -8.1 5,966 20,833 +328
Dec15 150922 1132.6 1136.1 1120.5 1124.8 -8.0 151,718 289,397 +5,215
Feb16 150922 1133.5 1135.8 1122.1 1125.6 -8.0 1,682 45,201 +158
Apr16 150922 1134.2 1135.9 1123.2 1126.3 -8.0 1,859 19,258 +968
Jun16 150922 1135.3 1135.7 1123.9 1127.1 -8.1 1,481 13,993 +413
Aug16 150922 1131.1 1131.1 1127.8 1128.0 -8.1 40 3,894 -6
Oct16 150922 1128.9 1128.9 1128.9 1128.9 -8.2 1 1,914 +1
Dec16 150922 1126.0 1129.9 1126.0 1129.9 -8.2 91 11,874 +14
Feb17 150922 1131.2 1131.2 1131.2 1131.2 -8.2 0 158 +0
Apr17 150922 1132.6 1132.6 1132.6 1132.6 -8.2 0 576 +0
Jun17 150922 1134.1 1134.1 1134.1 1134.1 -8.2 1 3,846 +0
Total Volume and Open Interest 162,923 421,207 +7,092
Silver(CMX)
Sep15 150922 1477.0 1479.0 1475.0 1475.0 -46.6 3 256 -113
Dec15 150922 1518.0 1522.0 1469.5 1475.6 -46.5 46,418 119,098 +1,708
Mar16 150922 1524.5 1526.0 1477.0 1480.3 -46.5 702 15,664 +71
May16 150922 1525.0 1525.0 1483.0 1483.3 -46.6 483 2,678 +105
Jul16 150922 1487.5 1487.5 1486.0 1486.3 -46.7 229 5,618 +78
Sep16 150922 1532.0 1532.0 1489.2 1489.2 -46.8 14 714 +11
Dec16 150922 1494.5 1495.0 1493.2 1493.2 -47.0 115 5,932 -91
Total Volume and Open Interest 48,153 154,164 +1,837
Platinum(NYMEX)
Oct15 150922 971.1 973.7 935.2 937.5 -36.2 11,483 42,429 -2,204
Jan16 150922 973.2 973.7 935.2 937.3 -36.4 4,342 30,534 +2,292
Apr16 150922 971.0 971.0 938.1 938.8 -36.6 217 1,933 +214
Jul16 150922 940.1 940.1 940.1 940.1 -36.6 0 3 +0
Total Volume and Open Interest 16,044 74,907 +302
Palladium(NYMEX)
Sep15 150922 594.00 610.85 594.00 610.85 -4.90 2 21 -5
Dec15 150922 614.10 616.00 593.60 610.95 -5.15 2,655 26,924 -119
Mar16 150922 597.95 612.75 597.95 611.10 -5.35 3 195 +0
Total Volume and Open Interest 2,660 27,157 -124
Copper(CMX)
Sep15 150922 239.00 239.00 229.75 230.70 -9.15 595 1,780 -176
Dec15 150922 238.65 239.15 228.55 229.75 -9.10 58,880 100,250 -3,181
Mar16 150922 239.10 239.15 229.25 230.35 -9.00 3,796 27,337 +132
May16 150922 239.05 239.35 230.00 230.65 -8.90 330 9,331 +8
Jul16 150922 235.10 235.10 230.55 230.80 -8.90 162 2,720 +26
Total Volume and Open Interest 64,302 150,707 -3,186
E-mini DJIA Index(CBOT)
Sep15 150918 16658 16706 16398 16506 -152 26,853 40,862 -4,185
Dec15 150922 16465 16470 16115 16229 -227 227,179 59,818 +1,671
Mar16 150922 16342 16361 16031 16145 -227 18 63 +14
Jun16 150922 16063 16063 16024 16063 -227 0 5 +0
Total Volume and Open Interest 227,197 59,886 -33,299
S & P 500(CME)
Dec15 150922 1964.10 1964.30 1918.00 1932.10 -31.00 18,440 98,235 +7,747
Mar16 150922 1924.50 1924.50 1909.50 1924.50 -31.00 0 250 +0
Jun16 150922 1917.10 1917.10 1902.70 1917.10 -31.60 0 972 +0
Sep16 150922 1911.30 1911.30 1896.90 1911.30 -31.60 0 1 +0
Total Volume and Open Interest 18,440 99,458 +7,747
S & P 500 E-Mini(Globex)
Dec15 150922 1964.25 1965.00 1917.75 1932.00 -31.00 2,423,501 2,876,037 +62,623
Mar16 150922 1954.75 1957.00 1910.00 1924.50 -31.00 2,410 7,455 +254
Jun16 150922 1940.25 1940.25 1903.75 1917.00 -31.75 107 366 -5
Sep16 150922 1911.25 1911.25 1899.25 1911.25 -31.75 5 84 +3
Total Volume and Open Interest 2,426,023 2,883,942 -839,239
NASDAQ 100 E-Mini(Globex)
Dec15 150922 4342.00 4345.00 4220.50 4267.30 -74.00 333,044 257,075 +4,849
Mar16 150922 4329.00 4333.30 4219.30 4260.80 -74.00 20 35 +2
Jun16 150922 4254.50 4254.50 4217.00 4254.50 -74.00 3 236 -1
Total Volume and Open Interest 333,067 257,347 -77,245
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 150922 1417.90 1418.10 1386.30 1394.00 -22.80 20,910 80,550 +1,226
Mar16 150922 1395.00 1395.00 1395.00 1395.00 -22.80      
Total Volume and Open Interest 20,910 80,555 -6,707
Volatility Index(CBOE)
Sep15 150916 22.45 23.00 22.24 22.40 -0.18 67,304 56,286 -11,494
Oct15 150922 19.75 22.73 19.60 21.78 +2.10 133,785 186,676 +186,676
Nov15 150922 19.85 21.85 19.75 21.13 +1.30 54,407 39,748 +39,748
Dec15 150922 19.85 21.50 19.75 20.88 +1.00 22,139 35,443 +35,443
Total Volume and Open Interest 240,581 328,945 -7,027
Russell 2000(ICE)
Dec15 150922 1159.90 1159.90 1130.40 1139.10 -20.60 126,963 364,682 +2,078
Mar16 150922 1132.90 1136.40 1130.00 1136.40 -19.70 1 1 +0
Jun16 150922 1133.10 1133.10 1133.10 1133.10 -19.70      
Total Volume and Open Interest 126,964 364,683 -36,999
Nikkei 225(CME)
Dec15 150922 18050 18105 17505 17685 -375 18,880 48,430 +204
Mar16 150922 17700 17750 17700 17750 -375 0 7 +0
Total Volume and Open Interest 18,880 48,438 +204
Nikkei 225(SGX)
Dec15 150922 17845 18010 17765 18000 +230 85,689 204,865 +8
Mar16 150922 17980 17980 17980 17980 +230 46 482 -5
Jun16 150922 17855 17855 17855 17855 +230 0 203 +0
Total Volume and Open Interest 85,907 216,816 -20
CAC 40(EURONEXT)
Oct15 150922 4584.0 4590.5 4403.0 4418.5 -156.0 147,729 224,801 +25,716
Nov15 150922 4580.0 4583.0 4408.0 4416.5 -156.0 122 128 +67
Dec15 150922 4565.5 4566.0 4397.5 4410.5 -157.0 1,562 13,307 +146
Total Volume and Open Interest 162,419 238,264 -40,005
Hang Seng Index(HKFE)
Sep15 150922 21691 22128 21572 21592 -89 70,368 89,461 -748
Oct15 150922 21725 22100 21563 21567 -91 888 4,424 +120
Total Volume and Open Interest 71,577 101,917 -572
DAX(EUREX)
Sep15 150918 10200.5 10220.0 9948.5 9948.5 -296.0 123,415 49,189 -27,779
Dec15 150922 9991.0 10019.0 9557.5 9569.0 -400.5 155,173 136,214 +11,126
Mar16 150922 10030.0 10030.0 9576.0 9581.5 -401.0 155 649 +31
Total Volume and Open Interest 169,671 136,863 -21,174
FT-SE 100(EURONEXT)
Dec15 150922 6080.00 6092.00 5893.50 5907.50 -178.50 149,492 545,677 -578
Mar16 150922 6012.50 6012.50 5853.00 5859.50 -178.50 6 11 +2
Jun16 150922 5809.50 5809.50 5809.50 5809.50 -178.50 2 1,755 -1
Total Volume and Open Interest 149,500 547,443 -48,000
SPI 200(SFE)
Dec15 150922 5055.0 5118.0 5051.0 5096.0 +36.0 43,043 232,806 +6,448
Mar16 150922 5035.0 5039.0 5027.0 5039.0 +34.0 2 3,069 +0
Jun16 150922 5029.0 5029.0 5029.0 5029.0 +34.0 0 1,060 +0
Total Volume and Open Interest 43,247 238,937 -43,932
FTSE MIB(ISE)
Dec15 150922 21665.00 21675.00 20995.00 21043.00 -660.00 45,762 55,301 -556
Mar16 150922 21645.00 21645.00 21040.00 21045.00 -663.00 3 5 +0
Jun16 150922 20626.00 20626.00 20626.00 20626.00 -663.00      
Total Volume and Open Interest 45,765 55,306 -8,522
KOSPI 200(KFE)
Dec15 150922 237.65 239.00 236.80 238.50 +1.40 216,689 124,803 -1,466
Mar16 150922 245.00 245.00 234.65 236.35 +1.25 560 2,450 +29
Jun16 150922 236.50 237.30 235.60 237.30 +2.00 0 335 -1
Total Volume and Open Interest 217,252 128,848 -1,429
GSCI(CME)
Oct15 150922 362.30 362.30 362.30 362.30 -1.80 13 13,881 +9
Nov15 150922 365.20 365.20 365.20 365.20 -1.90      
Dec15 150922 369.90 369.90 369.90 369.90 -1.90      
Total Volume and Open Interest 13 13,881 +9
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!!!