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 25, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov15 150925 869.00 890.00 869.00 889.25 +21.25 106,538 383,886 -46
Jan16 150925 873.00 894.25 873.00 893.25 +20.75 34,305 88,480 +422
Mar16 150925 877.00 898.00 877.00 897.50 +20.75 19,009 91,098 +1,056
May16 150925 879.50 900.00 879.50 899.50 +20.00 10,277 58,072 +2,601
Jul16 150925 885.00 904.50 884.75 903.75 +19.50 8,197 44,336 +821
Aug16 150925 886.75 903.50 886.50 903.00 +19.25 548 3,354 +150
Sep16 150925 885.00 895.50 885.00 895.50 +18.50 91 728 +35
Nov16 150925 875.50 893.50 874.75 893.00 +17.50 2,906 22,633 +417
Jan17 150925 881.50 898.75 881.50 898.75 +17.50 16 253 +0
Mar17 150925 903.25 903.25 903.25 903.25 +17.25 4 174 +0
May17 150925 905.00 906.75 905.00 906.75 +17.00 9 159 +2
Jul17 150925 911.75 911.75 911.75 911.75 +16.75 5 288 +0
Aug17 150925 909.00 909.00 909.00 909.00 +16.75 0 32 +0
Sep17 150925 905.00 905.00 905.00 905.00 +16.75 0 20 +0
Total Volume and Open Interest 181,908 694,010 +5,460
Soybean Meal(CBOT)
Oct15 150925 303.00 309.50 303.00 308.70 +6.30 18,535 33,295 -4,735
Dec15 150925 302.60 308.90 302.30 308.20 +6.30 46,603 171,675 +896
Jan16 150925 301.50 307.20 301.20 306.90 +6.00 7,312 36,145 +478
Mar16 150925 300.10 305.80 299.70 305.50 +6.10 7,173 43,186 +1,598
May16 150925 297.70 303.50 297.60 303.20 +5.90 4,876 34,529 +392
Jul16 150925 298.30 304.10 298.00 303.60 +5.80 3,530 26,902 +416
Aug16 150925 299.20 303.80 297.80 303.20 +5.60 828 7,132 +221
Sep16 150925 298.90 302.90 297.40 302.90 +5.50 445 7,306 +150
Oct16 150925 296.70 300.80 295.40 300.60 +5.40 381 5,476 +68
Dec16 150925 296.60 301.10 295.20 300.50 +5.40 954 13,075 +431
Total Volume and Open Interest 90,707 380,779 -70
Soybean Oil(CBOT)
Oct15 150925 26.98 27.98 26.93 27.72 +0.74 20,903 27,028 -1,356
Dec15 150925 27.18 28.19 27.12 27.91 +0.73 58,816 209,594 -1,026
Jan16 150925 27.50 28.48 27.45 28.21 +0.72 11,472 43,453 -591
Mar16 150925 27.74 28.71 27.68 28.44 +0.71 9,724 49,255 +961
May16 150925 27.90 28.86 27.85 28.59 +0.71 4,217 35,055 +83
Jul16 150925 28.11 29.01 28.04 28.74 +0.67 2,788 28,536 +897
Aug16 150925 28.23 28.94 28.11 28.79 +0.66 304 6,425 +96
Sep16 150925 28.30 28.95 28.18 28.84 +0.64 134 4,677 +18
Oct16 150925 28.80 29.05 28.80 28.85 +0.60 68 4,414 +9
Dec16 150925 28.39 29.24 28.35 28.97 +0.58 362 13,360 +235
Total Volume and Open Interest 108,794 424,240 -674
Canola(WCE)
Nov15 150925 471.2 480.8 470.2 476.3 +4.6 12,738 109,904 +1,737
Jan16 150925 476.6 485.9 476.3 481.5 +4.8 3,044 34,599 +598
Mar16 150925 479.3 487.2 479.3 483.8 +5.4 1,057 12,446 +120
May16 150925 480.4 486.6 480.4 483.7 +5.5 277 4,470 -18
Jul16 150925 479.0 485.2 479.0 482.4 +5.4 667 11,383 +117
Total Volume and Open Interest 18,036 175,431 +2,557
Corn(CBOT)
Dec15 150925 381.25 389.50 381.00 389.00 +7.50 99,196 744,856 +2,138
Mar16 150925 392.75 400.50 392.50 400.25 +7.50 23,613 237,249 +1,972
May16 150925 400.00 407.75 399.50 407.50 +7.50 10,671 88,825 +1,065
Jul16 150925 405.00 413.00 405.00 412.75 +7.25 16,914 85,453 -2,022
Sep16 150925 398.50 405.25 398.00 405.00 +6.50 4,387 36,496 +1,862
Dec16 150925 404.50 411.00 403.75 411.00 +6.50 7,713 73,786 +508
Mar17 150925 414.25 420.25 414.25 420.25 +5.75 9 2,969 +4
May17 150925 423.75 425.50 423.50 425.50 +5.00 0 1,114 +0
Jul17 150925 423.50 427.75 423.50 427.75 +4.00 21 1,206 +1
Sep17 150925 412.75 415.25 412.50 415.25 +3.00 0 522 +0
Total Volume and Open Interest 162,546 1,274,636 +5,517
Wheat(CBOT)
Dec15 150925 497.75 510.50 496.25 507.75 +10.50 76,320 229,576 +1,009
Mar16 150925 504.75 517.00 503.25 515.00 +10.75 25,250 83,961 +1,116
May16 150925 508.75 521.00 508.00 519.50 +10.75 5,537 21,624 -424
Jul16 150925 513.00 524.00 511.75 522.75 +10.75 6,047 31,146 -1,705
Sep16 150925 523.75 532.00 520.00 530.75 +10.50 440 3,486 -22
Dec16 150925 536.00 545.00 534.25 544.50 +10.25 488 4,731 +68
Total Volume and Open Interest 114,096 375,621 +43
Wheat(KCBT)
Dec15 150925 490.00 504.00 489.50 500.25 +10.25 15,166 120,218 -918
Mar16 150925 504.00 518.00 504.00 514.75 +10.25 3,779 32,414 +138
May16 150925 518.25 527.75 514.00 524.75 +10.25 1,229 10,212 +166
Jul16 150925 523.25 537.00 523.25 533.75 +10.25 1,140 18,115 +125
Sep16 150925 541.25 548.00 541.25 547.50 +10.50 515 3,147 +56
Dec16 150925 565.00 566.00 552.75 563.75 +10.25 365 3,541 +156
Total Volume and Open Interest 22,194 187,743 -277
Wheat(MGE)
Dec15 150925 514.00 526.75 513.75 522.75 +8.75 4,959 31,478 -2
Mar16 150925 528.00 540.25 527.50 536.25 +8.50 1,179 14,290 -130
May16 150925 540.50 548.00 540.50 546.25 +8.25 292 6,389 -12
Jul16 150925 551.00 559.75 550.50 556.25 +8.25 459 4,065 +106
Sep16 150925 564.75 569.50 563.00 566.75 +7.75 132 3,013 +12
Total Volume and Open Interest 7,093 60,210 -16
Oats(CBOT)
Dec15 150925 227.75 231.50 227.50 231.25 +5.00 224 7,130 +6
Mar16 150925 230.00 234.00 230.00 233.25 +3.00 102 1,773 -3
May16 150925 237.00 238.75 237.00 237.50 +3.00 14 101 +6
Jul16 150925 238.25 238.25 238.25 238.25 +3.00      
Total Volume and Open Interest 340 9,004 +9
Rough Rice(CBOT)
Nov15 150925 13.01 13.34 13.01 13.27 +0.26 263 8,158 +65
Jan16 150925 13.30 13.61 13.30 13.56 +0.26 44 2,635 -8
Mar16 150925 13.72 13.80 13.72 13.77 +0.26 2 136 +0
May16 150925 13.93 13.93 13.93 13.93 +0.23 2 31 +0
Total Volume and Open Interest 315 11,018 +58
Live Cattle(CME)
Oct15 150925 131.785 133.700 131.200 133.700 +3.000 14,428 41,480 -4,208
Dec15 150925 135.200 137.000 134.630 137.000 +3.000 27,850 126,451 +2,198
Feb16 150925 135.700 137.500 135.150 137.500 +3.000 9,962 45,645 +777
Apr16 150925 134.250 136.050 133.685 136.050 +3.000 7,739 32,420 -481
Jun16 150925 126.680 128.050 125.550 128.050 +3.000 3,376 13,481 +266
Aug16 150925 124.635 125.730 123.330 125.730 +3.000 767 2,652 +97
Total Volume and Open Interest 64,774 265,810 -1,248
Feeder Cattle(CME)
Oct15 150925 182.900 184.600 182.250 184.600 +4.500 3,825 12,463 -464
Nov15 150925 179.785 181.600 179.130 181.600 +4.500 3,008 11,274 +68
Jan16 150925 174.130 176.150 173.550 176.150 +4.500 1,266 5,796 -32
Mar16 150925 171.735 174.000 171.100 174.000 +4.500 1,057 4,032 +0
Apr16 150925 172.785 174.630 172.000 174.630 +4.500 243 652 +15
May16 150925 172.130 174.185 171.630 174.185 +4.500 168 1,169 +52
Aug16 150925 172.500 174.630 172.500 174.630 +4.500 79 313 +30
Total Volume and Open Interest 10,487 37,414 -594
Lean Hogs(CME)
Oct15 150925 71.200 72.350 71.150 71.885 +0.235 8,317 30,610 -2,049
Dec15 150925 65.400 66.550 65.200 65.785 -0.045 12,036 84,581 +1,297
Feb16 150925 69.285 69.750 68.635 68.950 -0.730 4,494 35,186 +810
Apr16 150925 72.430 72.635 71.550 71.850 -0.850 3,182 26,494 +743
May16 150925 76.950 76.950 76.680 76.680 -0.650 43 476 +16
Jun16 150925 80.150 80.385 79.300 79.830 -0.620 1,337 12,197 +403
Jul16 150925 79.000 79.330 78.550 78.950 -0.630 303 2,011 +38
Aug16 150925 78.300 78.700 77.980 78.230 -0.500 143 2,160 +20
Total Volume and Open Interest 29,937 196,659 +1,319
Class III Milk(CME)
Sep15 150925 15.80 15.80 15.80 15.80 -0.01 180 4,479 -25
Oct15 150925 15.58 15.66 15.47 15.50 -0.07 386 4,639 +115
Nov15 150925 15.83 15.92 15.68 15.77 -0.01 283 4,145 +5
Dec15 150925 15.88 15.91 15.73 15.76 -0.06 175 3,871 -15
Jan16 150925 15.66 15.66 15.62 15.62 -0.08 60 1,498 +10
Feb16 150925 15.67 15.67 15.67 15.67 -0.05 36 1,384 +11
Mar16 150925 15.90 15.90 15.83 15.83 -0.09 41 1,345 +23
Apr16 150925 15.85 15.85 15.81 15.85 -0.06 19 1,002 +8
May16 150925 15.97 15.97 15.96 15.97 unch 15 996 +7
Jun16 150925 16.21 16.24 16.21 16.24 +0.07 11 811 +3
Jul16 150925 16.37 16.37 16.37 16.37 unch 21 666 +11
Aug16 150925 16.43 16.43 16.43 16.43 unch 23 609 +15
Sep16 150925 16.37 16.37 16.37 16.37 +0.01 16 587 +11
Total Volume and Open Interest 1,318 27,539 +221
Cocoa(ICE)
Dec15 150925 3304 3308 3257 3276 -17 15,042 96,215 +382
Mar16 150925 3302 3308 3255 3273 -19 9,481 59,434 +1,661
May16 150925 3297 3297 3253 3265 -21 1,290 20,647 +132
Jul16 150925 3279 3280 3240 3251 -22 552 13,145 +59
Sep16 150925 3255 3258 3222 3234 -23 697 8,333 -43
Dec16 150925 3222 3224 3198 3209 -23 67 5,344 +1
Mar17 150925 3209 3209 3174 3186 -25 1,118 11,953 +698
Total Volume and Open Interest 28,252 216,523 +2,895
Coffee "C"(ICE)
Dec15 150925 120.00 123.35 119.90 122.70 +4.40 14,166 109,595 -46
Mar16 150925 123.40 126.60 123.20 125.90 +4.40 5,490 39,408 +550
May16 150925 125.70 128.55 125.35 127.95 +4.30 1,831 19,542 +29
Jul16 150925 127.45 130.30 127.45 129.70 +4.25 954 8,510 +105
Sep16 150925 129.15 131.85 129.10 131.25 +4.10 564 5,735 +134
Dec16 150925 132.00 134.35 131.80 133.75 +3.90 381 8,745 +10
Total Volume and Open Interest 23,677 194,386 +877
Orange Juice(ICE)
Nov15 150925 110.75 111.80 108.00 108.05 -2.20 1,960 9,424 -308
Jan16 150925 111.85 112.50 109.00 109.05 -2.20 535 2,736 +350
Mar16 150925 114.20 114.40 110.90 110.90 -2.20 393 1,063 +363
May16 150925 112.90 112.90 112.90 112.90 -2.20 6 142 +6
Jul16 150925 116.55 116.55 116.55 116.55 -2.20      
Sep16 150925 119.25 119.25 119.25 119.25 -2.20      
Total Volume and Open Interest 2,895 13,366 +412
Sugar #11(ICE)
Oct15 150925 11.25 11.77 11.25 11.74 +0.55 41,293 78,262 -11,570
Mar16 150925 11.97 12.44 11.97 12.41 +0.55 64,701 426,819 +7,266
May16 150925 11.85 12.34 11.85 12.31 +0.53 18,263 95,789 -1,386
Jul16 150925 11.77 12.24 11.77 12.22 +0.52 10,678 66,742 +1,714
Oct16 150925 12.00 12.41 12.00 12.38 +0.51 4,280 58,718 +701
Mar17 150925 12.50 12.89 12.48 12.86 +0.50 1,408 24,919 +185
May17 150925 12.51 12.89 12.49 12.86 +0.48 460 4,071 -20
Jul17 150925 12.50 12.88 12.50 12.85 +0.45 480 5,014 +142
Total Volume and Open Interest 141,799 768,046 -2,889
London Cocoa(LCE)
Dec15 150925 2238 2256 2234 2240 +2 9,781 98,800 -6
Mar16 150925 2219 2233 2214 2220 +3 7,201 77,020 +384
May16 150925 2219 2228 2209 2215 +2 2,670 23,168 +67
Jul16 150925 2218 2225 2204 2211 +3 1,750 33,299 +405
Sep16 150925 2198 2216 2195 2203 +3 1,591 28,123 +380
Dec16 150925 2173 2179 2167 2169 +2 563 5,453 +274
Mar17 150925 2149 2152 2140 2142 unch 1,164 22,089 +685
Total Volume and Open Interest 24,725 288,363 +2,194
London Sugar(LCE)
Dec15 150925 353.00 361.30 352.40 360.00 +11.10 2,382 34,629 -393
Mar16 150925 349.50 357.30 348.50 355.90 +11.00 1,184 26,255 +219
May16 150925 349.70 356.80 348.60 355.70 +10.70 174 10,717 +45
Aug16 150925 347.50 355.90 347.50 354.70 +10.00 79 3,957 +43
Oct16 150925 349.00 355.30 349.00 354.60 +10.00 48 2,060 +22
Total Volume and Open Interest 3,877 78,898 -66
Cotton(ICE)
Oct15 150925 60.21 60.21 59.64 59.64 +0.60 14 45 -10
Dec15 150925 60.10 61.17 60.10 60.64 +0.33 12,747 122,033 +1,112
Mar16 150925 59.98 60.81 59.94 60.34 +0.22 3,923 45,936 +477
May16 150925 60.43 61.08 60.34 60.67 +0.11 340 5,022 +168
Jul16 150925 60.82 61.47 60.71 60.96 unch 227 5,750 +31
Oct16 150925 59.52 59.52 59.52 59.52 +0.02 1 4 +0
Total Volume and Open Interest 17,500 184,023 +1,887
Lumber(CME)
Nov15 150925 220.0 220.0 216.0 216.6 -0.3 631 4,760 +172
Jan16 150925 221.4 222.0 219.6 220.0 unch 111 955 +33
Mar16 150925 229.7 229.8 229.0 229.0 -0.3 16 113 +16
May16 150925 239.4 239.4 239.4 239.4 -0.3 0 11 +0
Total Volume and Open Interest 758 5,839 +221
Crude Oil(NYM)
Nov15 150925 45.05 46.38 44.86 45.70 +0.79 411,957 449,524 -7,270
Dec15 150925 45.61 46.88 45.42 46.19 +0.71 113,848 253,968 -11,269
Jan16 150925 46.27 47.47 46.17 46.80 +0.62 38,338 110,917 -1,930
Feb16 150925 46.89 48.05 46.88 47.44 +0.55 23,720 76,142 +1,395
Mar16 150925 48.00 48.66 47.57 48.09 +0.51 32,452 98,512 +2,039
Apr16 150925 48.15 49.15 48.15 48.67 +0.50 12,968 33,814 +1,582
May16 150925 48.84 49.41 48.63 49.16 +0.51 8,298 25,175 +856
Jun16 150925 49.10 49.99 48.93 49.55 +0.51 28,453 108,449 -1,039
Jul16 150925 49.75 50.30 49.34 49.85 +0.51 2,476 25,212 -111
Aug16 150925 49.69 50.50 49.50 50.15 +0.50 1,670 21,267 +286
Sep16 150925 50.19 50.75 49.95 50.49 +0.49 7,778 45,150 +1,576
Oct16 150925 50.83 50.98 50.83 50.83 +0.47 1,056 19,602 +33
Nov16 150925 51.20 51.23 51.20 51.20 +0.44 930 19,363 +173
Dec16 150925 51.14 52.00 50.96 51.58 +0.41 24,987 139,915 -29
Jan17 150925 51.86 51.86 51.86 51.86 +0.39 401 16,697 +148
Feb17 150925 52.16 52.16 52.16 52.16 +0.38 118 8,622 +14
Total Volume and Open Interest 724,417 1,591,104 -13,927
e-miNY Crude Oil(NYM)
Nov15 150925 45.050 46.350 44.850 45.700 +0.800 12,394 3,219 +500
Dec15 150925 45.500 46.850 45.475 46.200 +0.725 1,392 1,714 -21
Jan16 150925 46.200 47.400 46.175 46.800 +0.625 26 70 +6
Feb16 150925 47.450 47.975 47.450 47.450 +0.550 1 48 +0
Mar16 150925 48.100 48.100 48.100 48.100 +0.525 1 67 +1
Apr16 150925 48.675 48.675 48.675 48.675 +0.500 0 11 +0
May16 150925 49.150 49.150 49.150 49.150 +0.500 0 3 +0
Jun16 150925 49.900 49.900 48.950 49.550 +0.500 19 18 +9
Jul16 150925 49.850 49.850 49.850 49.850 +0.500 0 4 +0
Aug16 150925 50.150 50.150 50.150 50.150 +0.500 0 2 +0
Total Volume and Open Interest 13,833 5,252 +495
NY Harbor ULSD(NYM)
Oct15 150925 152.82 154.57 150.46 152.25 -0.12 30,780 28,243 -1,285
Nov15 150925 155.22 156.67 152.67 154.56 +0.16 66,453 85,853 +4,753
Dec15 150925 157.00 158.42 154.63 156.49 +0.30 33,872 65,379 +484
Jan16 150925 158.72 160.22 156.58 158.49 +0.42 21,659 38,805 +1,954
Feb16 150925 159.46 161.43 157.94 159.84 +0.47 10,473 38,023 +1,682
Mar16 150925 159.54 161.55 158.20 160.08 +0.50 5,592 35,983 +534
Apr16 150925 159.38 160.93 157.70 159.65 +0.53 2,727 24,761 -159
May16 150925 161.01 161.15 158.29 160.25 +0.54 1,301 10,135 +32
Jun16 150925 160.09 162.48 159.09 161.17 +0.54 3,492 24,168 +535
Jul16 150925 161.26 162.43 161.26 162.43 +0.52 615 5,959 +34
Aug16 150925 163.86 163.86 162.56 163.73 +0.53 392 4,417 +137
Sep16 150925 164.03 165.20 163.85 165.20 +0.52 342 4,790 +47
Oct16 150925 165.40 167.67 165.40 166.89 +0.51 368 3,684 +130
Nov16 150925 168.95 168.95 167.17 168.44 +0.49 407 2,650 -3
Total Volume and Open Interest 179,595 397,922 +8,752
RBOB Gasoline(NYM)
Oct15 150925 137.12 140.05 135.90 139.59 +3.07 26,743 35,673 -5,118
Nov15 150925 135.49 138.38 134.45 137.93 +2.80 54,503 129,982 +3,418
Dec15 150925 133.33 135.80 132.06 135.41 +2.57 27,049 69,738 +2,950
Jan16 150925 133.28 135.83 132.31 135.58 +2.56 12,714 36,041 +684
Feb16 150925 134.69 137.42 134.05 137.22 +2.43 7,288 17,365 +205
Mar16 150925 137.44 140.16 137.12 139.95 +2.21 4,977 19,983 +803
Apr16 150925 159.70 160.95 158.60 160.95 +1.97 2,222 13,800 +293
May16 150925 160.54 162.29 159.65 162.21 +1.86 2,826 12,608 -368
Jun16 150925 160.41 162.33 159.20 162.06 +1.80 3,189 16,275 +365
Jul16 150925 159.11 161.21 158.65 161.06 +1.72 726 6,257 +144
Total Volume and Open Interest 144,243 389,884 +3,122
e-miNY RBOB Gasoline(NYM)
Oct15 150925 136.50 139.59 136.50 139.59 +3.07 0 1 +0
Nov15 150925 137.93 137.93 137.93 137.93 +2.80      
Dec15 150925 135.41 135.41 135.41 135.41 +2.57      
Jan16 150925 135.58 135.58 135.58 135.58 +2.56      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Oct15 150925 2.586 2.607 2.529 2.564 -0.027 102,002 37,437 -15,760
Nov15 150925 2.670 2.687 2.600 2.631 -0.043 81,719 288,133 +9,908
Dec15 150925 2.825 2.852 2.773 2.802 -0.039 20,001 104,728 +1,048
Jan16 150925 2.954 2.967 2.890 2.918 -0.040 18,422 121,322 -443
Feb16 150925 2.960 2.967 2.897 2.925 -0.040 7,565 33,828 +1,553
Mar16 150925 2.933 2.935 2.869 2.895 -0.040 7,855 72,241 +897
Apr16 150925 2.797 2.803 2.741 2.764 -0.038 6,723 60,609 +268
May16 150925 2.801 2.801 2.743 2.766 -0.036 1,744 22,515 +155
Jun16 150925 2.832 2.832 2.775 2.799 -0.033 796 20,168 +77
Jul16 150925 2.843 2.843 2.809 2.833 -0.032 426 16,846 +73
Aug16 150925 2.852 2.852 2.822 2.845 -0.033 945 19,319 +190
Sep16 150925 2.839 2.848 2.816 2.838 -0.035 953 12,128 -33
Oct16 150925 2.898 2.898 2.843 2.866 -0.033 1,850 20,924 -50
Nov16 150925 2.951 2.951 2.931 2.947 -0.038 759 6,938 +172
Dec16 150925 3.120 3.120 3.094 3.108 -0.037 927 10,935 +608
Jan17 150925 3.216 3.217 3.201 3.213 -0.037 357 10,952 +162
Total Volume and Open Interest 253,756 904,728 -1,045
Brent Crude Oil(ICE)
Nov15 150925 48.17 49.10 47.86 48.60 +0.43 232,269 274,914 -154
Dec15 150925 48.77 49.76 48.52 49.27 +0.41 149,391 366,795 +4,568
Jan16 150925 49.55 50.46 49.23 49.99 +0.40 43,525 197,629 +2,151
Feb16 150925 50.38 51.16 50.00 50.71 +0.39 20,827 123,722 +1,404
Mar16 150925 51.06 51.79 50.60 51.33 +0.35 27,026 179,757 +2,307
Apr16 150925 51.76 52.47 51.45 52.03 +0.34 14,539 105,402 +2,526
May16 150925 52.37 53.02 52.10 52.63 +0.33 7,917 53,123 +1,231
Jun16 150925 52.91 53.61 52.47 53.18 +0.34 29,354 132,875 +1,851
Jul16 150925 53.32 53.72 53.16 53.66 +0.34 2,805 37,771 +163
Aug16 150925 54.09 54.09 54.09 54.09 +0.33 1,904 30,138 +43
Sep16 150925 54.30 54.51 54.30 54.51 +0.33 2,638 43,864 +119
Oct16 150925 55.57 55.57 54.91 54.91 +0.31 1,342 21,253 +420
Nov16 150925 55.31 55.31 55.31 55.31 +0.30 865 20,383 -81
Dec16 150925 55.40 56.09 55.00 55.70 +0.28 23,484 145,718 -976
Total Volume and Open Interest 568,411 1,998,427 +16,669
Gas Oil(ICE)
Oct15 150925 467.50 474.50 463.00 467.00 +1.75 51,798 130,285 -470
Nov15 150925 469.00 477.00 465.75 469.75 +1.75 85,190 156,889 -1,036
Dec15 150925 472.25 478.75 467.75 471.75 +1.75 49,691 120,450 +5,238
Jan16 150925 478.25 482.25 471.75 475.75 +1.75 16,002 49,175 +1,648
Feb16 150925 481.50 485.75 476.75 479.75 +1.75 10,235 35,416 +718
Mar16 150925 483.50 489.25 479.25 483.00 +1.50 10,277 28,558 +792
Apr16 150925 487.50 491.75 482.25 486.00 +1.75 4,633 24,956 -181
May16 150925 489.00 492.75 485.75 489.50 +1.75 2,742 17,266 +67
Jun16 150925 492.75 498.50 488.75 492.25 +1.50 8,494 55,236 +973
Jul16 150925 498.50 499.25 495.50 497.00 +1.50 882 13,055 +41
Total Volume and Open Interest 250,076 776,640 +6,960
Ethanol(CBOT)
Oct15 150925 1.528 1.538 1.523 1.530 +0.030 250 535 -72
Nov15 150925 1.495 1.500 1.486 1.494 +0.027 218 1,329 +68
Dec15 150925 1.475 1.476 1.464 1.475 +0.025 119 1,163 +7
Jan16 150925 1.459 1.459 1.458 1.458 +0.025 10 632 +4
Feb16 150925 1.458 1.463 1.458 1.463 +0.025 0 251 +0
Mar16 150925 1.469 1.470 1.465 1.470 +0.025 0 526 +0
Apr16 150925 1.485 1.485 1.485 1.485 +0.025 0 399 +0
May16 150925 1.498 1.498 1.485 1.485 +0.012 1 49 +1
Total Volume and Open Interest 599 5,053 +8
WTI Crude Oil(ICE)
Nov15 150925 44.93 46.35 44.88 45.70 +0.79 49,534 82,199 +250
Dec15 150925 45.50 46.83 45.50 46.19 +0.71 48,294 97,381 -2,162
Jan16 150925 46.28 47.41 46.26 46.80 +0.62 15,210 27,379 -204
Feb16 150925 47.60 48.03 46.90 47.44 +0.55 5,519 8,705 -317
Mar16 150925 47.55 48.50 47.55 48.09 +0.51 4,738 18,669 +137
Apr16 150925 48.13 49.16 48.13 48.67 +0.50 2,176 4,531 -7
May16 150925 48.60 49.60 48.56 49.16 +0.51 1,534 5,029 -171
Jun16 150925 49.04 49.96 48.94 49.55 +0.51 4,847 32,265 +617
Jul16 150925 49.85 49.85 49.85 49.85 +0.51 267 1,920 +54
Aug16 150925 50.15 50.15 50.15 50.15 +0.50 134 3,826 +11
Sep16 150925 50.49 50.49 50.49 50.49 +0.49 310 4,961 -33
Oct16 150925 50.83 50.83 50.83 50.83 +0.47 26 1,845 +7
Nov16 150925 51.20 51.20 51.20 51.20 +0.44 30 1,786 +1
Dec16 150925 51.47 51.97 50.96 51.58 +0.41 5,205 49,983 -178
Jan17 150925 51.86 51.86 51.86 51.86 +0.39 4 1,892 +2
Feb17 150925 52.16 52.16 52.16 52.16 +0.38 4 1,100 -3
Total Volume and Open Interest 139,027 387,442 -1,815
US Dollar Index(ICE)
Dec15 150925 96.385 96.880 96.270 96.435 +0.285 40,598 67,798 +453
Mar16 150925 96.580 97.030 96.520 96.622 +0.285 78 866 +39
Jun16 150925 96.820 97.000 96.655 96.772 +0.283 0 158 +0
Total Volume and Open Interest 40,676 68,825 +492
Australian Dollar(CME)
Dec15 150925 69.58 70.13 69.55 69.92 -0.13 64,533 145,198 -1,942
Mar16 150925 69.62 69.82 69.31 69.61 -0.13 73 167 +41
Jun16 150925 69.38 69.38 69.33 69.34 -0.13 0 7 +0
Total Volume and Open Interest 64,606 145,378 -1,901
British Pound(CME)
Dec15 150925 152.17 152.55 151.29 151.87 -0.41 102,343 150,153 +4,112
Mar16 150925 152.13 152.48 151.28 151.83 -0.40 14 291 +13
Jun16 150925 151.80 152.22 151.42 151.80 -0.40 0 238 +0
Total Volume and Open Interest 102,357 150,698 +4,125
Canadian Dollar(CME)
Dec15 150925 74.99 75.17 74.84 75.00 -0.04 75,352 139,497 +5,778
Mar16 150925 75.00 75.14 74.84 74.97 -0.05 174 2,218 +31
Jun16 150925 75.07 75.07 74.91 74.96 -0.04 4 223 +3
Sep16 150925 74.96 75.02 74.89 74.96 -0.04 0 49 +0
Total Volume and Open Interest 75,530 142,025 +5,812
Japanese Yen(CME)
Dec15 150925 83.30 83.44 82.60 82.99 -0.44 111,261 177,958 +1,192
Mar16 150925 83.46 83.62 82.81 83.19 -0.44 29 512 -15
Jun16 150925 83.39 83.39 83.13 83.39 -0.44 0 65 +0
Total Volume and Open Interest 111,290 178,616 +1,177
Swiss Franc(CME)
Dec15 150925 102.53 102.92 101.87 102.31 -0.39 14,264 37,521 +596
Mar16 150925 102.71 103.29 102.30 102.71 -0.39 1 50 +1
Jun16 150925 103.14 103.53 103.14 103.14 -0.38 0 4 +0
Total Volume and Open Interest 14,265 37,578 +597
EuroFX(CME)
Dec15 150925 111.92 112.27 111.30 112.03 -0.31 223,155 318,270 +5,534
Mar16 150925 111.99 112.48 111.54 112.25 -0.31 400 1,746 +52
Jun16 150925 112.25 112.67 111.92 112.50 -0.31 133 865 +60
Total Volume and Open Interest 223,718 321,105 +5,655
Mexican Peso(CME)
Oct15 150925 588.50 588.50 588.50 588.50 -2.63      
Nov15 150925 587.25 587.25 587.25 587.25 -2.50      
Total Volume and Open Interest 36,855 126,914 +370
Brazilian Real(CME)
Oct15 150925 254.70 257.00 250.00 251.10 +6.20 613 11,843 -13
Nov15 150925 253.10 253.10 248.00 248.50 +6.00 61 146 +13
Dec15 150925 250.00 250.15 243.70 246.00 +6.10 380 9,592 +182
Jan16 150925 244.05 244.05 244.05 244.05 +5.65      
Total Volume and Open Interest 1,054 21,991 +182
30-Year T-Bonds(CBOT)
Dec15 150925 156~100 156~210 155~040 155~140 -1~080 199,066 497,449 +3,759
Mar16 150925 155~170 155~170 154~020 154~020 -1~080 2 3 +1
Jun16 150925 154~020 154~020 154~020 154~020 -1~080      
Total Volume and Open Interest 199,068 497,452 +3,760
10-Year T-Notes(CBOT)
Dec15 150925 127~280 127~315 127~140 127~270 -0~090 914,624 2,676,112 +47,562
Mar16 150925 127~115 127~115 127~055 127~115 -0~105 0 1 +0
Jun16 150925 126~125 126~125 126~125 126~125 -0~105      
Total Volume and Open Interest 914,624 2,676,113 +47,562
5-Year T-Notes(CBOT)
Sep15 150925 120~120 120~142 120~046 120~130 -0~044 3,926 66,478 -1,139
Dec15 150925 120~004 120~032 119~242 120~016 -0~050 464,665 2,338,602 +20,425
Mar16 150925 119~122 119~122 119~122 119~122 -0~050      
Total Volume and Open Interest 468,591 2,405,080 +19,286
2 Year T-Notes(CBOT)
Sep15 150925 109~176 109~200 109~174 109~196 -0~006 1,287 15,589 -102
Dec15 150925 109~134 109~146 109~114 109~142 -0~012 211,640 1,116,051 +21,975
Mar16 150925 109~072 109~072 109~072 109~072 -0~012      
Total Volume and Open Interest 212,927 1,131,640 +21,873
Eurodollars(CME)
Dec15 150925 99.570 99.585 99.550 99.575 -0.015 105,845 1,244,630 -22,183
Mar16 150925 99.435 99.470 99.425 99.455 -0.020 126,526 1,244,939 -5,290
Jun16 150925 99.290 99.335 99.280 99.320 -0.020 118,475 1,202,250 -7,816
Sep16 150925 99.155 99.180 99.115 99.160 -0.020 103,188 951,838 -5,545
Dec16 150925 98.955 99.015 98.945 98.995 -0.020 122,810 1,304,805 +295
Mar17 150925 98.845 98.870 98.800 98.855 -0.020 104,661 720,828 -4,639
Jun17 150925 98.705 98.725 98.655 98.710 -0.025 80,110 732,402 -3,345
Sep17 150925 98.570 98.590 98.520 98.580 -0.020 73,574 571,903 +262
Dec17 150925 98.415 98.455 98.380 98.445 -0.020 85,495 634,980 -8,304
Mar18 150925 98.320 98.340 98.265 98.330 -0.020 59,430 401,138 -4,932
Jun18 150925 98.215 98.225 98.150 98.215 -0.020 60,133 431,721 -3,313
Sep18 150925 98.100 98.120 98.040 98.110 -0.020 47,588 254,642 +2,793
Dec18 150925 98.010 98.010 97.935 98.000 -0.020 36,786 290,638 +2,326
Mar19 150925 97.885 97.915 97.840 97.905 -0.020 31,858 167,221 +2,766
Jun19 150925 97.785 97.820 97.745 97.810 -0.020 23,717 165,409 +477
Sep19 150925 97.715 97.725 97.650 97.715 -0.025 24,522 129,831 +2,057
Dec19 150925 97.605 97.630 97.560 97.620 -0.025 17,555 112,462 +641
Mar20 150925 97.530 97.540 97.470 97.530 -0.025 17,447 79,186 +1,635
Total Volume and Open Interest 1,285,441 11,116,678 -54,989
Ultra T-Bond(CBOT)
Sep15 150921 158~25 158~25 157~26 157~27 -2~12 6,140 18,019 -14
Dec15 150925 159~09 159~22 157~27 158~10 -1~15 74,747 630,379 +6,189
Mar16 150925 158~05 158~05 158~05 158~05 -1~15      
Total Volume and Open Interest 74,747 630,379 +6,189
30 Day Federal Funds(CBOT)
Sep15 150925 99.865 99.865 99.863 99.863 unch 641 96,057 +110
Oct15 150925 99.855 99.860 99.855 99.855 unch 10,314 203,882 +2,180
Nov15 150925 99.825 99.835 99.825 99.830 unch 13,490 183,698 -3,891
Dec15 150925 99.790 99.795 99.775 99.790 -0.005 5,980 78,662 -96
Jan16 150925 99.755 99.755 99.735 99.755 -0.005 8,066 126,947 -971
Feb16 150925 99.720 99.720 99.700 99.715 -0.010 3,818 53,441 -2,474
Total Volume and Open Interest 46,290 885,127 -5,392
3-Mth Euro-Yen(CME)
Dec15 150925 99.825 99.825 99.825 99.825 unch      
Mar16 150925 99.685 99.685 99.685 99.685 unch      
Jun16 150925 99.545 99.545 99.545 99.545 unch      
Sep16 150925 99.405 99.405 99.405 99.405 unch      
Dec16 150925 99.840 99.840 99.840 99.840 unch      
Mar17 150925 99.700 99.700 99.700 99.700 unch      
Jun17 150925 99.560 99.560 99.560 99.560 unch      
Sep17 150925 99.420 99.420 99.420 99.420 unch      
Dec17 150925 99.280 99.280 99.280 99.280 unch      
Mar18 150925 99.140 99.140 99.140 99.140 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec15 150924 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar16 150924 99.68 99.68 99.68 99.68 unch      
Jun16 150924 99.54 99.54 99.54 99.54 unch      
Sep16 150924 99.40 99.40 99.40 99.40 unch      
Dec16 150924 99.84 99.84 99.84 99.84 unch 0 4 +0
Mar17 150924 99.70 99.70 99.70 99.70 unch      
Jun17 150924 99.56 99.56 99.56 99.56 unch      
Sep17 150924 99.42 99.42 99.42 99.42 unch      
Total Volume and Open Interest 0 8 +0
Japanese Gov't Bonds(SGX)
Dec15 150924 148.38 148.39 148.28 148.29 -0.03 108 21,260 +13
Mar16 150924 147.73 147.73 147.73 147.73 -0.03      
Jun16 150924 147.17 147.17 147.17 147.17 -0.03      
Total Volume and Open Interest 108 21,260 +13
Euro-Bund(EUREX)
Dec15 150925 155.75 155.82 155.13 155.43 -0.76 495,245 1,147,723 +1,194
Mar16 150925 157.36 157.36 156.95 157.19 -0.88 211 13,402 +125
Jun16 150925 155.43 155.43 155.43 155.43 -0.76      
Total Volume and Open Interest 495,456 1,161,125 +1,319
Euro-Bobl(EUREX)
Dec15 150925 128.89 128.96 128.77 128.88 -0.15 316,622 1,029,172 -14,271
Mar16 150925 130.15 130.19 130.15 130.18 -0.18 0 10 +0
Jun16 150925 128.88 128.88 128.88 128.88 -0.15      
Total Volume and Open Interest 316,622 1,029,182 -14,271
3-Mth Euribor(EUREX)
Sep15 150914 100.040 100.040 100.037 100.037 -0.003 54 13,932 -52
Dec15 150925 100.045 100.045 100.045 100.045 -0.005 0 27,689 -3
Mar16 150925 100.050 100.050 100.050 100.050 -0.005 1 4,637 -3
Total Volume and Open Interest 2,457 72,378 -2,250
Long Gilt(LIFFE)
Sep15 150925 119~17 119~17 119~07 119~07 -1~00 631 6,526 -4
Dec15 150925 118~24 118~26 118~07 118~11 -1~00 150,451 452,848 +1,802
Total Volume and Open Interest 151,082 459,374 +1,798
3-Mth Short Sterling(LIFFE)
Dec15 150925 99.40 99.40 99.39 99.39 -0.02 48,323 416,968 -13,906
Mar16 150925 99.34 99.34 99.33 99.33 -0.03 56,011 380,437 +11,432
Jun16 150925 99.26 99.27 99.24 99.25 -0.04 47,365 422,703 -69
Sep16 150925 99.16 99.16 99.12 99.14 -0.05 45,674 337,962 +2,638
Dec16 150925 99.04 99.05 99.00 99.02 -0.06 56,930 377,541 -5,250
Mar17 150925 98.93 98.94 98.88 98.91 -0.06 33,341 283,673 -2,442
Total Volume and Open Interest 417,773 3,258,070 +3,919
3-Mth Euribor(LIFFE)
Dec15 150925 100.040 100.050 100.040 100.045 -0.005 45,075 402,983 +699
Mar16 150925 100.050 100.055 100.045 100.050 -0.005 34,200 315,222 +6,387
Jun16 150925 100.055 100.060 100.045 100.050 -0.010 36,875 340,664 +5,984
Total Volume and Open Interest 318,846 3,094,717 +30,411
3-Mth Aus T-Bills(SFE)
Dec15 150925 97.93 97.95 97.92 97.93 -0.01 10,699 200,700 -170
Mar16 150925 98.03 98.05 98.01 98.03 -0.01 16,680 147,491 -6,746
Jun16 150925 98.09 98.11 98.06 98.08 -0.02 15,620 148,159 -4,508
Sep16 150925 98.11 98.13 98.07 98.09 -0.02 11,185 117,306 -345
Dec16 150925 98.08 98.10 98.04 98.06 -0.02 6,690 76,490 -546
Mar17 150925 98.03 98.05 97.98 98.01 -0.03 5,937 56,055 +918
Jun17 150925 97.96 97.99 97.92 97.94 -0.03 5,011 41,438 +702
Sep17 150925 97.89 97.89 97.84 97.87 -0.02 3,079 25,077 +1,518
Dec17 150925 97.77 97.79 97.77 97.78 -0.03 40 3,361 +10
Mar18 150925 97.72 97.72 97.69 97.69 -0.05 1 3,085 -1
Total Volume and Open Interest 74,983 822,062 -9,127
10-Year Aus T-Bonds(SFE)
Dec15 150925 97.31 97.36 97.26 97.28 -0.03 101,589 657,202 +5,346
Mar16 150925 97.28 97.28 97.28 97.28 -0.03      
Total Volume and Open Interest 101,589 657,202 +5,346
3-Year Aus T-Bonds(SFE)
Dec15 150925 98.17 98.19 98.11 98.13 -0.04 197,036 677,341 +6,630
Mar16 150925 98.13 98.13 98.13 98.13 -0.04      
Total Volume and Open Interest 197,036 677,341 +6,630
Gold(CMX)
Oct15 150925 1151.1 1151.1 1140.2 1145.7 -8.1 4,786 18,950 -1,148
Dec15 150925 1151.0 1151.1 1140.1 1145.6 -8.2 96,165 283,794 -1,066
Feb16 150925 1151.9 1151.9 1141.1 1146.4 -8.2 1,347 47,309 -36
Apr16 150925 1147.1 1149.4 1142.0 1147.1 -8.2 1,178 20,016 -94
Jun16 150925 1151.3 1152.6 1144.3 1147.9 -8.2 1,340 14,161 +114
Aug16 150925 1153.3 1153.3 1148.7 1148.7 -8.2 62 3,915 +1
Oct16 150925 1149.7 1149.7 1149.6 1149.6 -8.2 1 1,940 +1
Dec16 150925 1148.4 1152.1 1148.4 1150.7 -8.1 623 12,704 +465
Feb17 150925 1151.9 1151.9 1151.9 1151.9 -8.1 0 158 +0
Apr17 150925 1153.2 1153.2 1153.2 1153.2 -8.1 0 576 +0
Jun17 150925 1154.6 1154.6 1154.6 1154.6 -8.1 0 3,669 +0
Total Volume and Open Interest 105,593 417,564 -1,740
Silver(CMX)
Sep15 150925 1506.5 1512.0 1503.0 1510.6 -1.9 12 213 -6
Dec15 150925 1507.0 1518.5 1494.5 1511.1 -1.9 26,772 115,171 -787
Mar16 150925 1516.0 1521.5 1500.0 1516.0 -1.9 818 17,026 +274
May16 150925 1514.0 1519.5 1514.0 1519.2 -1.9 530 2,872 +118
Jul16 150925 1525.0 1525.0 1521.5 1522.4 -1.8 106 5,729 +44
Sep16 150925 1525.4 1525.4 1525.4 1525.4 -1.7 23 779 +0
Dec16 150925 1532.0 1532.0 1517.0 1529.5 -1.6 97 5,866 +79
Total Volume and Open Interest 28,463 151,842 -298
Platinum(NYMEX)
Oct15 150925 955.5 955.5 943.8 951.1 -4.7 21,258 29,705 -6,804
Jan16 150925 951.2 954.2 943.6 951.3 -3.8 12,060 46,838 +6,433
Apr16 150925 950.8 954.0 948.1 953.0 -3.8 174 2,407 +146
Jul16 150925 954.4 954.4 954.4 954.4 -3.8 0 3 +0
Total Volume and Open Interest 33,499 78,973 -220
Palladium(NYMEX)
Sep15 150925 671.65 671.65 663.90 667.55 +11.65 3 12 -2
Dec15 150925 652.50 678.00 651.00 667.60 +11.15 9,077 26,528 -392
Mar16 150925 653.15 673.80 652.50 667.85 +11.25 28 207 +11
Total Volume and Open Interest 9,110 26,764 -383
Copper(CMX)
Sep15 150925 230.90 232.35 228.40 229.15 -2.05 347 1,233 -199
Dec15 150925 230.05 232.00 227.70 228.35 -1.90 41,103 98,426 -2,759
Mar16 150925 230.70 232.30 228.25 228.85 -2.00 3,352 28,387 +291
May16 150925 231.00 232.55 228.35 229.05 -2.10 545 9,662 -22
Jul16 150925 231.25 232.75 228.65 229.20 -2.15 271 2,687 +57
Total Volume and Open Interest 46,420 150,092 -2,483
E-mini DJIA Index(CBOT)
Sep15 150918 16658 16706 16398 16506 -152 26,853 40,862 -4,185
Dec15 150925 16094 16372 16079 16203 +104 172,149 59,688 +990
Mar16 150925 16090 16280 16050 16119 +104 30 75 +2
Jun16 150925 16037 16141 16037 16037 +104 0 5 +0
Total Volume and Open Interest 172,179 59,768 +992
S & P 500(CME)
Dec15 150925 1920.00 1950.00 1911.00 1919.20 +0.40 6,704 103,142 +1,531
Mar16 150925 1911.30 1940.80 1903.80 1911.30 +0.50 0 250 +0
Jun16 150925 1903.90 1933.40 1896.40 1903.90 +0.50 0 972 +0
Sep16 150925 1898.10 1927.60 1890.60 1898.10 +0.50 0 1 +0
Total Volume and Open Interest 6,704 104,365 +1,531
S & P 500 E-Mini(Globex)
Dec15 150925 1913.25 1951.00 1910.25 1919.25 +0.50 1,423,965 2,872,265 -4,037
Mar16 150925 1908.00 1943.00 1902.75 1911.25 +0.50 3,098 9,218 +326
Jun16 150925 1913.75 1933.25 1896.00 1904.00 +0.50 73 414 +38
Sep16 150925 1925.00 1925.00 1895.25 1898.00 +0.50 0 84 +0
Total Volume and Open Interest 1,427,136 2,881,982 -3,673
NASDAQ 100 E-Mini(Globex)
Dec15 150925 4232.00 4315.80 4185.50 4213.50 -32.50 238,547 264,693 -1,456
Mar16 150925 4234.30 4305.00 4183.00 4208.30 -31.20 11 37 -2
Jun16 150925 4202.00 4285.50 4182.30 4202.00 -31.30 0 236 +0
Total Volume and Open Interest 238,558 265,042 -1,458
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 150925 1380.00 1401.70 1375.90 1380.60 -0.20 13,759 83,868 +1,855
Mar16 150925 1381.60 1390.50 1381.60 1381.60 -0.20      
Total Volume and Open Interest 13,759 83,873 +1,855
Volatility Index(CBOE)
Sep15 150916 22.45 23.00 22.24 22.40 -0.18 67,304 56,286 -11,494
Oct15 150925 21.85 22.85 20.44 22.33 +0.45 83,350 159,017 -13,571
Nov15 150925 21.15 21.95 20.04 21.68 +0.50 32,796 53,256 +3,652
Dec15 150925 20.93 21.57 20.00 21.35 +0.35 15,820 35,244 -109
Total Volume and Open Interest 147,279 313,248 -10,413
Russell 2000(ICE)
Dec15 150925 1136.40 1149.30 1112.90 1115.00 -16.60 81,719 374,540 +1,923
Mar16 150925 1112.20 1112.20 1112.20 1112.20 -16.60 0 2 +0
Jun16 150925 1108.50 1108.50 1108.50 1108.50 -16.60      
Total Volume and Open Interest 81,719 374,542 +1,923
Nikkei 225(CME)
Dec15 150925 17500 18110 17460 17875 +375 8,318 47,995 -176
Mar16 150925 17940 17980 17940 17940 +375 7 12 +5
Total Volume and Open Interest 8,325 48,008 -171
Nikkei 225(SGX)
Dec15 150925 17745 17990 17745 17780 +260 24,344 202,301 +2,680
Mar16 150925 17855 17935 17760 17760 +260 0 482 +0
Jun16 150924 17375 17375 17375 17375 -5 0 203 +0
Total Volume and Open Interest 15,269 211,571 -268
CAC 40(EURONEXT)
Oct15 150925 4398.0 4504.5 4390.0 4470.0 +133.5 109,286 222,413 -7,790
Nov15 150925 4401.5 4500.0 4401.5 4467.5 +133.5 47 112 +1
Dec15 150925 4396.5 4495.5 4396.5 4461.5 +133.5 315 13,009 -269
Total Volume and Open Interest 109,648 235,562 -8,058
Hang Seng Index(HKFE)
Sep15 150925 21165 21329 20785 21224 +43 118,388 80,080 -7,179
Oct15 150925 21115 21297 20760 21199 +49 16,117 20,477 +10,635
Total Volume and Open Interest 136,087 109,804 +4,403
DAX(EUREX)
Sep15 150918 10200.5 10220.0 9948.5 9948.5 -296.0 123,415 49,189 -27,779
Dec15 150925 9598.0 9746.5 9561.5 9705.0 +289.5 111,571 139,395 -729
Mar16 150925 9606.5 9752.5 9578.0 9715.5 +289.0 198 874 +75
Total Volume and Open Interest 111,769 140,270 -654
FT-SE 100(EURONEXT)
Dec15 150925 6005.00 6099.00 5999.00 6084.00 +162.00 120,057 550,072 -335
Mar16 150925 5990.00 6035.50 5990.00 6035.50 +162.00 47 169 +33
Jun16 150925 5985.50 5985.50 5985.50 5985.50 +162.00 0 1,755 +0
Total Volume and Open Interest 120,104 551,996 -302
SPI 200(SFE)
Dec15 150925 5058.0 5103.0 5009.0 5032.0 -26.0 40,037 231,642 +4,247
Mar16 150925 4966.0 4983.0 4966.0 4975.0 -25.0 16 3,089 +9
Jun16 150925 4965.0 4965.0 4965.0 4965.0 -25.0 0 1,060 +0
Total Volume and Open Interest 40,191 237,921 +4,348
FTSE MIB(ISE)
Dec15 150925 20925.00 21375.00 20880.00 21273.00 +689.00 30,055 57,147 +233
Mar16 150925 20955.00 21380.00 20915.00 21300.00 +691.00 101 90 +47
Jun16 150925 20881.00 20881.00 20881.00 20881.00 +691.00      
Total Volume and Open Interest 30,156 57,237 +280
KOSPI 200(KFE)
Dec15 150925 235.10 235.65 233.00 234.85 -0.05 157,189 122,427 -780
Mar16 150925 233.00 233.45 230.85 232.75 -0.05 877 2,479 +26
Jun16 150925 233.45 233.45 233.45 233.45 -0.25 4 391 +25
Total Volume and Open Interest 158,070 126,570 -724
GSCI(CME)
Oct15 150925 362.50 362.50 362.50 362.50 +3.50 327 13,547 -306
Nov15 150925 365.20 365.20 365.20 365.20 +3.35 300 325 +300
Dec15 150925 369.90 369.90 369.90 369.90 +3.35      
Total Volume and Open Interest 627 13,872 -6
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