Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed September 30, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov15 150930 883.50 902.25 881.25 892.00 +7.75 122,366 371,625 -10,954
Jan16 150930 886.50 905.00 884.00 894.00 +6.50 27,111 100,190 +3,206
Mar16 150930 889.75 908.50 887.75 897.25 +6.50 14,174 92,935 -771
May16 150930 892.00 910.00 890.00 899.75 +6.75 7,812 58,527 +94
Jul16 150930 896.75 913.25 894.25 904.25 +6.75 5,130 46,928 +160
Aug16 150930 896.50 909.50 893.75 903.00 +6.50 345 3,546 +60
Sep16 150930 891.75 899.75 886.75 895.50 +6.25 50 750 +25
Nov16 150930 886.00 901.00 885.00 893.25 +6.00 2,496 23,171 +441
Jan17 150930 891.75 899.00 891.75 899.00 +6.00 113 295 +42
Mar17 150930 903.75 903.75 903.75 903.75 +6.00 51 177 +5
May17 150930 907.50 907.50 907.50 907.50 +6.25 51 159 -2
Jul17 150930 912.50 912.50 905.00 912.50 +6.00 104 322 +29
Aug17 150930 909.75 909.75 909.75 909.75 +6.00 0 32 +0
Sep17 150930 905.75 905.75 905.75 905.75 +6.00 0 20 +0
Total Volume and Open Interest 179,870 699,207 -7,634
Soybean Meal(CBOT)
Oct15 150930 305.60 312.00 304.70 308.30 +2.60 27,818 15,037 -7,733
Dec15 150930 305.50 312.50 304.90 309.00 +3.50 60,013 175,529 -1,231
Jan16 150930 304.50 311.40 304.00 308.20 +3.80 7,213 39,097 +858
Mar16 150930 302.60 309.50 302.40 306.70 +4.20 6,809 45,295 +961
May16 150930 300.20 307.00 300.00 304.60 +4.40 5,970 34,377 -325
Jul16 150930 300.30 306.90 300.00 304.60 +4.30 3,220 28,661 +358
Aug16 150930 299.90 305.90 299.80 304.10 +4.20 791 7,444 -106
Sep16 150930 299.40 305.20 299.40 303.40 +4.00 676 7,746 +61
Oct16 150930 296.60 302.50 296.60 301.20 +4.30 298 5,719 +21
Dec16 150930 297.10 303.40 296.30 301.10 +4.50 596 13,374 +43
Total Volume and Open Interest 113,546 374,553 -7,082
Soybean Oil(CBOT)
Oct15 150930 27.43 27.57 27.01 27.10 -0.36 24,825 14,540 -3,682
Dec15 150930 27.69 27.82 27.24 27.34 -0.35 82,647 203,045 +1,212
Jan16 150930 28.03 28.13 27.56 27.66 -0.36 18,052 48,854 +4,016
Mar16 150930 28.26 28.36 27.81 27.90 -0.37 10,144 51,617 +440
May16 150930 28.46 28.53 27.97 28.09 -0.37 6,684 36,093 -227
Jul16 150930 28.46 28.57 28.18 28.26 -0.35 3,323 30,055 +171
Aug16 150930 28.48 28.59 28.23 28.34 -0.34 581 6,624 +8
Sep16 150930 28.63 28.67 28.38 28.41 -0.33 282 4,711 +8
Oct16 150930 28.68 28.68 28.40 28.43 -0.32 117 4,441 +16
Dec16 150930 28.92 28.92 28.46 28.56 -0.33 338 13,813 +28
Total Volume and Open Interest 147,013 416,266 +1,990
Canola(WCE)
Nov15 150930 476.9 480.5 474.3 476.0 -0.9 14,861 109,199 -1,440
Jan16 150930 480.1 485.7 479.5 481.0 -0.9 4,612 39,032 +1,790
Mar16 150930 484.1 487.8 482.0 483.1 -1.0 1,002 12,763 -21
May16 150930 484.6 487.2 481.6 483.3 -1.1 349 4,744 +109
Jul16 150930 484.0 487.4 481.1 482.7 -1.0 323 11,661 +132
Total Volume and Open Interest 21,383 180,372 +677
Corn(CBOT)
Dec15 150930 389.00 394.50 383.50 387.75 -1.25 143,666 745,978 -8,886
Mar16 150930 399.75 405.00 394.25 398.75 -1.00 20,946 240,981 +1,167
May16 150930 406.75 411.75 401.25 405.50 -1.25 9,568 94,310 +2,310
Jul16 150930 411.50 416.50 406.00 410.75 -1.00 7,142 88,083 +955
Sep16 150930 403.75 408.50 398.00 404.00 +0.25 1,520 37,876 +433
Dec16 150930 409.75 415.00 405.00 411.00 +1.25 4,882 73,341 -610
Mar17 150930 419.75 423.75 415.75 420.50 +1.25 141 2,906 -20
May17 150930 425.00 429.00 425.00 426.25 +1.50 72 1,153 +31
Jul17 150930 427.00 431.25 426.25 429.25 +2.00 60 1,260 -17
Sep17 150930 415.75 416.75 415.00 416.25 +0.50 0 523 +0
Total Volume and Open Interest 188,094 1,288,607 -4,648
Wheat(CBOT)
Dec15 150930 503.25 515.50 498.25 512.75 +9.00 67,309 222,889 -7,065
Mar16 150930 510.00 522.50 506.25 519.50 +8.25 14,893 84,421 -1,343
May16 150930 515.00 527.00 511.25 524.25 +8.25 3,146 21,156 -230
Jul16 150930 520.00 529.50 514.00 527.00 +7.50 2,970 30,617 -363
Sep16 150930 527.50 537.25 523.50 535.00 +7.25 245 3,443 +4
Dec16 150930 541.00 549.75 536.00 547.50 +6.25 291 4,653 -30
Total Volume and Open Interest 88,857 368,292 -9,025
Wheat(KCBT)
Dec15 150930 494.00 505.75 489.50 501.75 +7.00 12,291 116,406 -1,762
Mar16 150930 509.25 519.50 505.00 516.25 +6.75 5,267 32,259 -273
May16 150930 519.25 530.75 515.00 526.25 +7.00 1,284 10,759 +117
Jul16 150930 531.50 540.25 524.75 536.00 +7.00 1,808 18,140 +160
Sep16 150930 543.00 551.75 542.50 550.00 +7.00 767 3,796 +466
Dec16 150930 558.75 570.00 555.00 566.00 +6.75 125 3,997 +32
Total Volume and Open Interest 21,542 185,453 -1,260
Wheat(MGE)
Dec15 150930 520.00 531.75 517.50 527.00 +6.75 3,420 29,748 -379
Mar16 150930 534.00 545.50 531.75 540.75 +6.75 841 14,413 +108
May16 150930 544.00 555.00 541.50 550.50 +6.50 173 6,433 +61
Jul16 150930 552.75 565.00 551.50 560.00 +5.75 250 4,034 +5
Sep16 150930 564.75 574.75 564.75 570.75 +5.50 222 3,273 +90
Total Volume and Open Interest 4,944 58,942 -115
Oats(CBOT)
Dec15 150930 227.00 230.00 225.25 226.75 +0.25 183 7,087 -32
Mar16 150930 231.00 232.75 230.00 230.00 +0.50 40 1,736 -6
May16 150930 234.25 234.25 234.25 234.25 +0.25 1 103 +1
Jul16 150930 238.75 238.75 238.75 238.75 +0.50      
Total Volume and Open Interest 224 8,926 -37
Rough Rice(CBOT)
Nov15 150930 13.30 13.39 13.15 13.20 -0.13 316 8,543 +110
Jan16 150930 13.57 13.65 13.45 13.49 -0.13 60 2,716 +12
Mar16 150930 13.70 13.74 13.70 13.74 -0.10 3 164 +2
May16 150930 13.89 13.89 13.89 13.89 -0.09 2 37 +1
Total Volume and Open Interest 385 11,562 +126
Live Cattle(CME)
Oct15 150930 126.885 128.825 124.680 124.680 -4.505 14,606 34,288 -2,397
Dec15 150930 133.380 134.700 129.800 130.935 -3.215 31,697 125,301 -1,810
Feb16 150930 134.735 136.235 132.300 133.285 -1.845 12,867 44,083 +25
Apr16 150930 133.600 135.100 131.600 132.575 -1.325 8,034 34,628 +1,011
Jun16 150930 125.135 126.850 123.600 124.650 -0.850 2,530 14,790 +371
Aug16 150930 122.650 124.250 121.300 121.950 -1.000 949 2,945 +55
Total Volume and Open Interest 71,367 260,401 -2,709
Feeder Cattle(CME)
Oct15 150930 180.050 182.880 176.935 178.185 -2.645 3,822 10,553 -788
Nov15 150930 176.080 178.485 171.830 172.600 -4.350 4,069 12,109 +673
Jan16 150930 170.000 172.500 166.535 167.285 -3.915 1,393 5,988 +144
Mar16 150930 167.580 170.080 164.750 165.700 -3.000 756 4,310 +124
Apr16 150930 168.535 169.750 165.380 166.050 -3.080 175 730 +24
May16 150930 167.985 169.800 164.985 165.580 -3.170 161 1,289 +47
Aug16 150930 168.500 169.785 165.300 166.300 -2.950 89 360 +26
Total Volume and Open Interest 10,465 35,339 +250
Lean Hogs(CME)
Oct15 150930 73.285 74.500 72.650 73.535 +0.285 5,559 25,417 -1,570
Dec15 150930 66.700 67.600 66.500 66.725 -0.325 9,980 88,281 +549
Feb16 150930 69.500 70.000 68.800 69.035 -0.765 3,260 37,333 +253
Apr16 150930 72.930 73.180 72.050 72.230 -0.370 1,512 26,197 -444
May16 150930 77.900 77.900 76.750 76.980 -0.170 16 521 +1
Jun16 150930 80.250 80.750 79.730 79.830 -0.400 728 13,696 +147
Jul16 150930 79.730 79.830 78.950 79.100 -0.185 25 2,152 +2
Aug16 150930 78.980 79.000 78.385 78.480 -0.350 14 2,180 -3
Total Volume and Open Interest 21,126 198,759 -1,041
Class III Milk(CME)
Sep15 150930 15.82 15.82 15.82 15.82 +0.02 132 4,314 -99
Oct15 150930 15.40 15.55 15.37 15.48 +0.11 197 4,666 -51
Nov15 150930 15.58 15.76 15.50 15.72 +0.13 225 4,183 +13
Dec15 150930 15.48 15.69 15.45 15.68 +0.08 100 3,838 +3
Jan16 150930 15.44 15.58 15.37 15.58 +0.11 63 1,545 +37
Feb16 150930 15.52 15.62 15.52 15.61 +0.03 62 1,430 +44
Mar16 150930 15.68 15.80 15.66 15.78 +0.03 34 1,372 +16
Apr16 150930 15.77 15.84 15.73 15.79 +0.05 27 1,025 +17
May16 150930 15.95 16.00 15.95 15.95 +0.03 29 1,014 +18
Jun16 150930 16.18 16.30 16.18 16.25 +0.02 23 833 +17
Jul16 150930 16.40 16.45 16.40 16.45 +0.05 21 690 +12
Aug16 150930 16.44 16.48 16.44 16.47 +0.04 21 633 +12
Sep16 150930 16.38 16.44 16.38 16.44 +0.06 26 610 +11
Total Volume and Open Interest 1,029 27,754 +97
Cocoa(ICE)
Dec15 150930 3169 3191 3109 3114 -68 18,860 94,698 -512
Mar16 150930 3179 3193 3114 3117 -68 8,910 62,278 +545
May16 150930 3168 3187 3109 3112 -68 2,139 21,596 +89
Jul16 150930 3162 3177 3101 3105 -66 582 12,709 -44
Sep16 150930 3149 3157 3089 3093 -64 576 8,508 -170
Dec16 150930 3121 3121 3071 3071 -63 364 6,344 +190
Mar17 150930 3098 3098 3048 3048 -63 39 13,177 +17
Total Volume and Open Interest 31,470 220,762 +115
Coffee "C"(ICE)
Dec15 150930 121.10 122.60 118.85 121.35 +0.50 14,060 108,604 +403
Mar16 150930 124.25 125.65 122.00 124.40 +0.45 2,640 41,295 +309
May16 150930 127.25 127.55 124.55 126.50 +0.40 875 20,211 +211
Jul16 150930 129.00 129.50 126.00 128.30 +0.35 741 8,625 +45
Sep16 150930 130.45 131.10 128.10 129.90 +0.35 522 5,988 +45
Dec16 150930 133.55 133.55 130.60 132.40 +0.30 298 8,969 +105
Total Volume and Open Interest 19,293 196,851 +1,151
Orange Juice(ICE)
Nov15 150930 106.45 108.80 104.65 105.55 -0.65 747 10,110 +81
Jan16 150930 108.10 110.10 106.30 107.15 -0.75 240 3,411 +137
Mar16 150930 111.00 111.00 108.60 109.30 -0.90 97 1,362 +52
May16 150930 112.20 112.20 110.70 111.45 -0.95 59 320 +37
Jul16 150930 113.00 113.65 113.00 113.65 -2.20 0 31 +0
Sep16 150930 116.35 116.35 116.35 116.35 -2.20 0 10 +0
Total Volume and Open Interest 1,143 15,245 +307
Sugar #11(ICE)
Oct15 150930 11.85 12.35 11.85 12.17 +0.41 41,016 37,953 -13,682
Mar16 150930 12.64 13.00 12.58 12.88 +0.42 68,903 441,550 -3,012
May16 150930 12.49 12.88 12.49 12.80 +0.42 16,467 100,524 +1,544
Jul16 150930 12.43 12.79 12.42 12.72 +0.43 14,029 69,374 +103
Oct16 150930 12.60 12.93 12.58 12.87 +0.42 3,387 61,409 +1,289
Mar17 150930 12.97 13.38 12.97 13.31 +0.44 1,115 25,581 +299
May17 150930 13.07 13.42 13.07 13.36 +0.46 256 4,339 +46
Jul17 150930 13.10 13.46 13.10 13.41 +0.48 230 5,178 +34
Total Volume and Open Interest 145,577 754,108 -13,320
London Cocoa(LCE)
Dec15 150930 2179 2181 2136 2140 -39 9,767 95,543 -1,875
Mar16 150930 2162 2163 2121 2125 -38 6,235 77,919 +551
May16 150930 2158 2160 2120 2123 -37 2,017 23,908 +317
Jul16 150930 2144 2156 2116 2119 -37 1,544 35,201 +512
Sep16 150930 2139 2150 2109 2112 -37 970 28,214 +103
Dec16 150930 2108 2108 2081 2081 -37 201 6,040 +71
Mar17 150930 2082 2085 2055 2055 -37 49 22,654 +12
Total Volume and Open Interest 20,783 289,890 -309
London Sugar(LCE)
Dec15 150930 365.00 374.00 364.40 370.00 +8.40 2,806 33,372 -330
Mar16 150930 360.00 369.00 359.90 365.70 +8.70 1,341 26,822 -62
May16 150930 360.90 368.60 359.90 365.50 +8.50 495 10,746 +45
Aug16 150930 358.70 366.60 358.40 363.60 +8.00 200 4,373 +70
Oct16 150930 357.70 365.50 356.40 362.60 +7.50 51 2,097 +46
Total Volume and Open Interest 4,894 78,705 -231
Cotton(ICE)
Oct15 150930 59.49 59.49 59.49 59.49 -0.56 8 8 -8
Dec15 150930 60.89 61.57 59.78 60.44 -0.56 9,173 121,247 +766
Mar16 150930 60.48 61.23 59.61 60.31 -0.40 2,056 47,083 +631
May16 150930 61.09 61.59 60.11 60.76 -0.35 104 5,190 +44
Jul16 150930 61.41 61.91 60.56 61.15 -0.26 35 5,805 +17
Oct16 150930 61.13 61.13 61.13 61.13 -0.26 2 3 -1
Total Volume and Open Interest 11,457 184,804 +1,483
Lumber(CME)
Nov15 150930 224.4 230.4 224.4 229.2 +8.8 314 5,136 +92
Jan16 150930 227.5 231.7 227.5 230.7 +7.8 94 1,106 +18
Mar16 150930 239.7 243.2 238.7 242.6 +7.7 22 136 +11
May16 150930 247.8 247.8 247.8 247.8 +6.0 1 14 +1
Total Volume and Open Interest 431 6,392 +122
Crude Oil(NYM)
Nov15 150930 44.92 45.85 44.68 45.09 -0.14 273,906 449,964 -6,333
Dec15 150930 45.34 46.29 45.11 45.56 -0.08 89,078 266,182 +4,282
Jan16 150930 45.85 46.82 45.69 46.16 -0.04 42,511 111,435 +965
Feb16 150930 46.39 47.40 46.39 46.76 unch 21,632 76,929 +743
Mar16 150930 47.10 47.95 46.91 47.37 +0.04 25,828 103,462 +2,101
Apr16 150930 47.56 48.22 47.42 47.91 +0.06 9,686 36,325 +57
May16 150930 47.86 48.83 47.86 48.37 +0.08 5,657 25,587 +596
Jun16 150930 48.24 49.26 48.19 48.74 +0.10 15,662 107,567 -1,646
Jul16 150930 49.32 49.32 48.52 49.04 +0.13 1,557 25,763 +216
Aug16 150930 49.08 49.34 49.07 49.34 +0.16 854 21,781 +18
Sep16 150930 49.55 50.09 49.16 49.66 +0.17 4,528 47,190 +198
Oct16 150930 50.35 50.44 49.52 49.99 +0.18 1,368 19,586 -280
Nov16 150930 50.36 50.53 50.36 50.36 +0.20 1,210 20,306 +182
Dec16 150930 50.27 51.16 50.16 50.73 +0.21 18,278 135,415 -3,077
Jan17 150930 51.00 51.12 51.00 51.00 +0.21 233 16,660 -5
Feb17 150930 51.28 51.39 51.28 51.28 +0.20 60 8,650 +7
Total Volume and Open Interest 520,460 1,611,463 -3,462
e-miNY Crude Oil(NYM)
Nov15 150930 44.850 45.850 44.675 45.100 -0.125 6,738 3,018 +193
Dec15 150930 45.275 46.275 45.150 45.550 -0.100 606 1,471 -17
Jan16 150930 45.925 46.800 45.725 46.150 -0.050 7 75 +1
Feb16 150930 46.525 46.925 46.525 46.750 unch 2 48 +0
Mar16 150930 47.700 47.700 47.375 47.375 +0.050 0 67 +0
Apr16 150930 48.200 48.200 47.900 47.900 +0.050 0 11 +0
May16 150930 48.375 48.375 48.375 48.375 +0.075 0 3 +0
Jun16 150930 48.750 48.750 48.750 48.750 +0.100 0 18 +0
Jul16 150930 49.050 49.050 49.050 49.050 +0.150 0 4 +0
Aug16 150930 49.350 49.350 49.350 49.350 +0.175 0 2 +0
Total Volume and Open Interest 7,353 4,814 +177
NY Harbor ULSD(NYM)
Oct15 150930 150.01 151.93 149.49 151.26 +1.50 24,586 13,357 -5,916
Nov15 150930 152.50 154.62 151.69 153.74 +1.23 47,647 92,518 +1,330
Dec15 150930 154.96 156.65 153.78 155.68 +1.02 18,457 66,385 +524
Jan16 150930 155.99 158.63 155.95 157.62 +0.88 11,522 40,304 +973
Feb16 150930 157.76 159.93 157.33 158.94 +0.81 4,738 38,955 +264
Mar16 150930 158.50 160.12 157.62 159.18 +0.79 4,279 34,469 +38
Apr16 150930 157.17 159.62 157.04 158.70 +0.77 2,642 24,496 +170
May16 150930 158.12 160.06 157.97 159.29 +0.80 1,213 10,396 +63
Jun16 150930 159.27 161.05 158.57 160.20 +0.82 1,880 23,964 +75
Jul16 150930 160.24 162.16 160.03 161.46 +0.91 296 6,094 +93
Aug16 150930 161.39 163.47 161.18 162.74 +0.99 230 4,575 +9
Sep16 150930 163.21 164.80 163.16 164.14 +0.97 558 5,281 +183
Oct16 150930 165.25 166.83 164.93 165.81 +0.93 360 3,917 +99
Nov16 150930 167.61 168.13 167.07 167.37 +0.88 268 2,814 -24
Total Volume and Open Interest 120,358 393,753 -1,348
RBOB Gasoline(NYM)
Oct15 150930 135.47 139.68 134.92 138.94 +2.62 20,777 15,118 -6,508
Nov15 150930 134.20 138.10 133.32 136.67 +1.72 43,675 131,358 -75
Dec15 150930 131.53 135.24 131.00 133.68 +1.11 17,483 70,785 +543
Jan16 150930 131.81 135.29 131.53 133.87 +1.00 6,978 35,483 +70
Feb16 150930 133.71 136.84 133.50 135.55 +0.99 3,075 16,103 -46
Mar16 150930 136.19 139.49 136.19 138.33 +1.03 3,335 22,369 +335
Apr16 150930 157.67 160.30 157.07 159.20 +0.90 1,757 13,796 +449
May16 150930 158.97 161.31 158.28 160.45 +0.98 642 12,666 +61
Jun16 150930 158.77 161.18 158.13 160.30 +1.02 1,544 16,771 +345
Jul16 150930 159.05 160.03 158.40 159.38 +1.01 187 6,298 -7
Total Volume and Open Interest 101,834 374,088 -3,860
e-miNY RBOB Gasoline(NYM)
Nov15 150930 136.67 136.67 136.67 136.67 +1.72      
Dec15 150930 133.68 133.68 133.68 133.68 +1.11      
Jan16 150930 133.87 133.87 133.87 133.87 +1.00      
Feb16 150930 135.55 135.55 135.55 135.55 +0.99      
Total Volume and Open Interest      
Natural Gas(NYM)
Nov15 150930 2.585 2.611 2.511 2.524 -0.062 148,391 296,523 -4,049
Dec15 150930 2.761 2.786 2.694 2.701 -0.062 36,456 116,799 +4,011
Jan16 150930 2.879 2.905 2.821 2.831 -0.053 33,934 123,722 -1,605
Feb16 150930 2.889 2.910 2.832 2.842 -0.049 14,510 36,451 +823
Mar16 150930 2.870 2.877 2.803 2.814 -0.047 22,888 75,413 +843
Apr16 150930 2.733 2.749 2.680 2.688 -0.043 20,480 65,119 +3,867
May16 150930 2.727 2.753 2.689 2.695 -0.040 2,969 22,446 +229
Jun16 150930 2.761 2.786 2.724 2.731 -0.039 1,333 20,792 +268
Jul16 150930 2.825 2.825 2.760 2.769 -0.037 986 17,207 +249
Aug16 150930 2.800 2.832 2.774 2.780 -0.038 804 19,311 -288
Sep16 150930 2.800 2.825 2.770 2.774 -0.039 520 12,115 -14
Oct16 150930 2.831 2.853 2.794 2.801 -0.039 1,588 21,493 +219
Nov16 150930 2.900 2.911 2.876 2.881 -0.037 722 7,705 +227
Dec16 150930 3.080 3.095 3.043 3.050 -0.036 666 11,714 +230
Jan17 150930 3.170 3.180 3.145 3.152 -0.037 1,646 11,324 -212
Feb17 150930 3.164 3.168 3.146 3.146 -0.035 255 3,519 -10
Total Volume and Open Interest 290,337 904,217 -446
Brent Crude Oil(ICE)
Nov15 150930 47.96 49.00 47.79 48.37 +0.14 188,283 237,639 -11,820
Dec15 150930 48.59 49.65 48.43 49.05 +0.19 124,809 363,369 +2,055
Jan16 150930 49.28 50.30 49.07 49.71 +0.20 31,714 210,081 +5,702
Feb16 150930 49.76 50.83 49.76 50.37 +0.19 16,830 127,386 +1,090
Mar16 150930 50.44 51.48 50.34 50.95 +0.18 19,015 185,314 +2,320
Apr16 150930 51.12 52.04 51.03 51.62 +0.18 8,165 105,983 +716
May16 150930 51.72 52.72 51.60 52.23 +0.19 4,309 56,245 +5
Jun16 150930 52.27 53.28 52.15 52.78 +0.20 22,735 135,373 -245
Jul16 150930 52.64 53.63 52.63 53.25 +0.20 2,905 38,578 +657
Aug16 150930 54.01 54.01 53.24 53.66 +0.19 1,528 31,006 +172
Sep16 150930 53.97 54.58 53.64 54.07 +0.18 4,298 43,928 -727
Oct16 150930 54.46 54.46 54.46 54.46 +0.17 805 21,837 +251
Nov16 150930 54.85 54.85 54.85 54.85 +0.17 628 20,854 +207
Dec16 150930 54.81 55.75 54.66 55.23 +0.16 21,617 148,814 -862
Total Volume and Open Interest 457,965 1,996,870 +1,133
Gas Oil(ICE)
Oct15 150930 461.75 469.25 460.75 464.00 -1.00 44,150 119,740 -1,697
Nov15 150930 464.75 472.25 463.25 467.00 -1.00 69,628 153,799 -4,412
Dec15 150930 465.50 474.50 465.50 469.25 -1.00 39,093 114,902 -5,918
Jan16 150930 470.50 478.50 470.25 473.25 -1.00 14,774 52,323 +212
Feb16 150930 474.25 482.25 474.25 477.25 -1.00 7,017 37,932 +893
Mar16 150930 477.75 485.50 477.75 480.75 -1.00 4,535 29,159 +284
Apr16 150930 480.75 488.25 480.50 483.75 -0.75 1,208 25,855 -239
May16 150930 484.00 491.25 483.75 487.00 -0.75 776 18,233 +245
Jun16 150930 486.75 494.25 486.25 489.75 -0.75 3,737 55,240 +347
Jul16 150930 491.25 498.25 491.00 494.50 -0.50 533 13,371 -172
Total Volume and Open Interest 193,527 768,816 -10,191
Ethanol(CBOT)
Oct15 150930 1.530 1.545 1.525 1.535 +0.013 176 261 -83
Nov15 150930 1.510 1.518 1.495 1.500 +0.004 263 1,378 +28
Dec15 150930 1.493 1.495 1.479 1.484 +0.006 105 1,190 +33
Jan16 150930 1.470 1.473 1.467 1.467 +0.006 30 612 +5
Feb16 150930 1.470 1.475 1.470 1.471 +0.006 0 286 +0
Mar16 150930 1.478 1.478 1.478 1.478 +0.006 0 535 +0
Apr16 150930 1.488 1.493 1.488 1.493 +0.006 0 412 +0
May16 150930 1.484 1.493 1.483 1.493 +0.006 11 70 +11
Total Volume and Open Interest 586 4,922 -6
WTI Crude Oil(ICE)
Nov15 150930 44.73 45.85 44.70 45.09 -0.14 35,588 82,357 -3,458
Dec15 150930 45.19 46.27 45.19 45.56 -0.08 32,556 89,998 -2,211
Jan16 150930 45.77 46.80 45.76 46.16 -0.04 15,370 24,455 -377
Feb16 150930 46.32 47.07 46.32 46.76 unch 5,747 8,028 -367
Mar16 150930 47.29 47.65 47.09 47.37 +0.04 4,667 19,319 +407
Apr16 150930 47.90 47.93 47.90 47.91 +0.06 1,027 4,259 -86
May16 150930 48.24 48.38 48.24 48.37 +0.08 719 4,887 +3
Jun16 150930 48.59 48.86 48.39 48.74 +0.10 2,644 31,087 -972
Jul16 150930 49.04 49.04 49.04 49.04 +0.13 123 1,900 +10
Aug16 150930 49.34 49.34 49.34 49.34 +0.16 30 3,888 +17
Sep16 150930 49.66 49.66 49.66 49.66 +0.17 580 4,986 +4
Oct16 150930 49.99 49.99 49.99 49.99 +0.18 11 1,841 +4
Nov16 150930 50.36 50.36 50.36 50.36 +0.20 1,040 2,640 +849
Dec16 150930 50.42 51.09 50.33 50.73 +0.21 9,173 48,306 -1,381
Jan17 150930 51.00 51.00 51.00 51.00 +0.21 1,284 3,106 +1,212
Feb17 150930 51.28 51.28 51.28 51.28 +0.20 2 1,099 +2
Total Volume and Open Interest 113,501 374,550 -7,985
US Dollar Index(ICE)
Dec15 150930 96.055 96.565 95.985 96.480 +0.488 28,668 70,796 -543
Mar16 150930 96.235 96.850 96.235 96.685 +0.500 177 945 +25
Jun16 150930 96.480 96.840 96.480 96.840 +0.500 0 156 -3
Total Volume and Open Interest 28,845 71,950 -521
Australian Dollar(CME)
Dec15 150930 69.62 70.11 69.60 69.88 +0.33 51,548 143,175 +322
Mar16 150930 69.62 69.79 69.49 69.57 +0.33 138 137 -5
Jun16 150930 69.31 69.34 69.31 69.31 +0.34 0 8 +0
Total Volume and Open Interest 51,686 143,326 +317
British Pound(CME)
Dec15 150930 151.47 152.08 151.00 151.13 -0.39 62,323 151,172 -498
Mar16 150930 151.31 152.02 150.97 151.09 -0.38 12 302 -3
Jun16 150930 151.05 151.73 151.02 151.05 -0.38 0 238 +0
Total Volume and Open Interest 62,335 151,728 -501
Canadian Dollar(CME)
Dec15 150930 74.46 75.12 74.43 74.88 +0.42 42,630 138,426 +2,650
Mar16 150930 74.43 75.07 74.41 74.86 +0.42 58 2,198 +11
Jun16 150930 74.55 75.00 74.55 74.83 +0.41 13 237 +11
Sep16 150930 74.54 74.89 74.54 74.83 +0.42 0 49 +0
Total Volume and Open Interest 42,701 140,948 +2,672
Japanese Yen(CME)
Dec15 150930 83.57 83.72 83.17 83.43 -0.22 132,507 176,049 -5,164
Mar16 150930 83.64 83.91 83.37 83.62 -0.23 253 591 +58
Jun16 150930 83.81 83.81 83.69 83.81 -0.23 0 65 +0
Total Volume and Open Interest 132,760 176,787 -5,106
Swiss Franc(CME)
Dec15 150930 103.28 103.28 102.56 102.82 -0.47 13,605 38,769 -829
Mar16 150930 103.52 103.53 102.98 103.22 -0.47 0 53 +0
Jun16 150930 103.66 103.66 103.53 103.66 -0.45 0 4 +0
Total Volume and Open Interest 13,605 38,829 -829
EuroFX(CME)
Dec15 150930 112.63 112.75 111.71 111.79 -0.93 193,403 319,635 +1,352
Mar16 150930 112.90 112.90 111.94 112.01 -0.93 165 1,828 +3
Jun16 150930 113.16 113.19 112.21 112.26 -0.92 19 858 -5
Total Volume and Open Interest 193,597 322,604 +1,360
Mexican Peso(CME)
Oct15 150930 589.88 589.88 589.88 589.88 +4.63      
Nov15 150930 588.63 588.63 588.63 588.63 +4.75      
Total Volume and Open Interest 33,102 126,817 -1,025
Brazilian Real(CME)
Oct15 150930 249.95 251.70 249.95 251.70 +4.90 4,005 11,307 -245
Nov15 150930 246.95 251.85 245.70 247.90 +3.95 2,779 2,986 +2,636
Dec15 150930 242.70 249.15 240.55 245.40 +3.95 1,205 9,581 +527
Jan16 150930 243.20 243.20 243.20 243.20 +3.45      
Total Volume and Open Interest 7,989 24,284 +2,918
30-Year T-Bonds(CBOT)
Dec15 150930 157~270 157~280 156~240 157~110 -0~180 225,633 490,407 +2,162
Mar16 150930 155~160 155~300 155~110 155~300 -0~180 13 19 +12
Jun16 150930 155~300 155~300 155~300 155~300 -0~180      
Total Volume and Open Interest 225,646 490,426 +2,174
10-Year T-Notes(CBOT)
Dec15 150930 128~250 128~295 128~110 128~235 -0~025 1,018,454 2,700,649 +14,919
Mar16 150930 128~020 128~145 128~005 128~095 -0~025 16 22 +16
Jun16 150930 127~105 127~105 127~105 127~105 -0~025      
Total Volume and Open Interest 1,018,470 2,700,671 +14,935
5-Year T-Notes(CBOT)
Sep15 150930 120~236 120~282 120~194 120~266 -0~014 8,529 64,181 -1,332
Dec15 150930 120~156 120~200 120~082 120~164 -0~010 501,279 2,366,688 -4,630
Mar16 150930 120~014 120~014 119~316 120~014 -0~010 1 1 +1
Total Volume and Open Interest 509,809 2,430,870 -5,961
2 Year T-Notes(CBOT)
Sep15 150930 109~230 109~230 109~212 109~230 +0~002 742 15,216 -297
Dec15 150930 109~170 109~176 109~150 109~164 -0~010 250,183 1,108,582 -17,165
Mar16 150930 109~112 109~112 109~112 109~112 -0~010      
Total Volume and Open Interest 250,925 1,123,798 -17,462
Eurodollars(CME)
Dec15 150930 99.600 99.600 99.580 99.585 -0.015 180,157 1,200,362 -13,876
Mar16 150930 99.490 99.490 99.465 99.480 -0.015 212,266 1,228,455 -17,049
Jun16 150930 99.365 99.370 99.330 99.355 -0.015 256,437 1,163,536 -26,360
Sep16 150930 99.215 99.225 99.180 99.210 -0.015 144,077 957,347 +8,363
Dec16 150930 99.065 99.070 99.020 99.055 -0.015 202,797 1,322,051 +198
Mar17 150930 98.940 98.945 98.895 98.930 -0.015 112,176 718,602 -2,601
Jun17 150930 98.810 98.820 98.760 98.800 -0.015 137,614 722,295 -5,358
Sep17 150930 98.685 98.700 98.640 98.680 -0.015 95,017 565,219 -1,546
Dec17 150930 98.565 98.575 98.515 98.555 -0.015 140,612 640,919 -4,613
Mar18 150930 98.455 98.470 98.410 98.450 -0.015 67,643 405,398 +924
Jun18 150930 98.350 98.365 98.300 98.345 -0.015 66,787 427,655 -303
Sep18 150930 98.255 98.265 98.200 98.245 -0.015 58,604 257,517 +1,325
Dec18 150930 98.145 98.160 98.090 98.145 -0.010 61,028 290,593 +1,240
Mar19 150930 98.055 98.070 98.000 98.055 -0.010 37,145 171,498 +1,157
Jun19 150930 97.960 97.980 97.910 97.960 -0.010 33,400 167,160 +1,164
Sep19 150930 97.865 97.890 97.815 97.870 -0.010 36,243 135,645 +2,129
Dec19 150930 97.775 97.795 97.725 97.780 -0.005 23,133 114,324 +1,729
Mar20 150930 97.675 97.710 97.640 97.695 -0.005 19,122 83,773 +1,939
Total Volume and Open Interest 1,949,503 11,072,770 -37,191
Ultra T-Bond(CBOT)
Sep15 150921 158~25 158~25 157~26 157~27 -2~12 6,140 18,019 -14
Dec15 150930 161~03 161~03 159~23 160~13 -0~22 75,582 628,779 +2,437
Mar16 150930 160~08 160~08 160~08 160~08 -0~22      
Total Volume and Open Interest 75,582 628,779 +2,437
30 Day Federal Funds(CBOT)
Sep15 150930 99.863 99.865 99.863 99.863 unch 3,405 94,687 -639
Oct15 150930 99.860 99.865 99.860 99.860 unch 19,341 192,997 -4,782
Nov15 150930 99.840 99.840 99.830 99.835 unch 55,310 194,008 +6,980
Dec15 150930 99.800 99.800 99.790 99.795 -0.005 11,197 85,841 +1,696
Jan16 150930 99.765 99.770 99.755 99.760 -0.005 23,193 134,338 +7,048
Feb16 150930 99.735 99.740 99.720 99.725 -0.010 2,939 53,814 +356
Total Volume and Open Interest 123,436 904,757 +12,566
3-Mth Euro-Yen(CME)
Dec15 150930 99.825 99.825 99.825 99.825 unch      
Mar16 150930 99.685 99.685 99.685 99.685 unch      
Jun16 150930 99.545 99.545 99.545 99.545 unch      
Sep16 150930 99.405 99.405 99.405 99.405 unch      
Dec16 150930 99.840 99.840 99.840 99.840 unch      
Mar17 150930 99.700 99.700 99.700 99.700 unch      
Jun17 150930 99.560 99.560 99.560 99.560 unch      
Sep17 150930 99.420 99.420 99.420 99.420 unch      
Dec17 150930 99.280 99.280 99.280 99.280 unch      
Mar18 150930 99.140 99.140 99.140 99.140 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec15 150930 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar16 150930 99.68 99.68 99.68 99.68 unch      
Jun16 150930 99.54 99.54 99.54 99.54 unch      
Sep16 150930 99.40 99.40 99.40 99.40 unch      
Dec16 150930 99.84 99.84 99.84 99.84 unch 0 4 +0
Mar17 150930 99.70 99.70 99.70 99.70 unch      
Jun17 150930 99.56 99.56 99.56 99.56 unch      
Sep17 150930 99.42 99.42 99.42 99.42 unch      
Total Volume and Open Interest 0 8 +0
Japanese Gov't Bonds(SGX)
Dec15 150930 148.24 148.31 148.14 148.20 -0.02 1,421 22,441 +357
Mar16 150930 147.64 147.64 147.64 147.64 -0.02      
Jun16 150930 147.08 147.08 147.08 147.08 -0.02      
Total Volume and Open Interest 1,421 22,441 +357
Euro-Bund(EUREX)
Dec15 150930 156.12 156.29 155.85 156.19 +0.02 531,140 1,155,580 +14,289
Mar16 150930 158.00 158.12 157.80 158.03 +0.02 893 14,380 +311
Jun16 150930 156.90 156.90 156.19 156.19 +0.02 1 1 +1
Total Volume and Open Interest 532,034 1,169,961 +14,601
Euro-Bobl(EUREX)
Dec15 150930 128.99 129.07 128.91 129.02 +0.02 303,565 1,021,755 +2,600
Mar16 150930 130.35 130.40 130.35 130.38 +0.03 26 32 +21
Jun16 150930 129.02 129.02 129.02 129.02 +0.02      
Total Volume and Open Interest 303,591 1,021,787 +2,621
3-Mth Euribor(EUREX)
Sep15 150914 100.040 100.040 100.037 100.037 -0.003 54 13,932 -52
Dec15 150930 100.050 100.050 100.050 100.050 -0.005 43 27,690 +0
Mar16 150930 100.060 100.060 100.060 100.060 unch 56 4,647 +2
Total Volume and Open Interest 2,294 66,490 -1,069
Long Gilt(LIFFE)
Dec15 150930 119~02 119~07 118~23 119~02 -0~04 156,936 456,920 +3,663
Mar16 150930 118~08 118~08 118~08 118~08 -0~04      
Total Volume and Open Interest 156,936 456,920 -2,171
3-Mth Short Sterling(LIFFE)
Dec15 150930 99.40 99.40 99.39 99.40 unch 32,320 413,309 -7,210
Mar16 150930 99.35 99.35 99.33 99.35 unch 68,018 380,168 -18,574
Jun16 150930 99.28 99.28 99.26 99.28 unch 85,201 416,931 -18,586
Sep16 150930 99.18 99.19 99.16 99.18 unch 49,412 345,898 -370
Dec16 150930 99.06 99.08 99.04 99.07 unch 68,967 358,471 -9,449
Mar17 150930 98.95 98.97 98.93 98.96 unch 43,749 292,465 +2,554
Total Volume and Open Interest 513,717 3,271,098 -51,669
3-Mth Euribor(LIFFE)
Dec15 150930 100.050 100.055 100.045 100.050 -0.005 0 395,591 +264
Mar16 150930 100.060 100.065 100.050 100.060 unch 0 299,979 -574
Jun16 150930 100.065 100.070 100.060 100.065 unch 0 350,967 +7,151
Total Volume and Open Interest 205,989 3,107,526 +23,985
3-Mth Aus T-Bills(SFE)
Dec15 150930 97.95 97.98 97.94 97.97 +0.01 9,274 197,778 -1,018
Mar16 150930 98.05 98.11 98.04 98.10 +0.04 12,000 144,899 -1,738
Jun16 150930 98.12 98.17 98.10 98.15 +0.03 6,974 144,731 -3,033
Sep16 150930 98.13 98.17 98.10 98.15 +0.01 6,672 120,850 -103
Dec16 150930 98.11 98.14 98.07 98.13 +0.02 4,854 77,221 -167
Mar17 150930 98.06 98.09 98.02 98.08 +0.02 2,828 55,991 -1,413
Jun17 150930 98.00 98.03 97.96 98.02 +0.02 2,013 40,421 -573
Sep17 150930 97.93 97.96 97.90 97.95 +0.01 412 25,289 +50
Dec17 150930 97.84 97.88 97.82 97.88 +0.03 2 3,268 +2
Mar18 150930 97.75 97.81 97.75 97.81 +0.03 0 3,085 +0
Total Volume and Open Interest 45,029 816,433 -7,993
10-Year Aus T-Bonds(SFE)
Dec15 150930 97.39 97.40 97.33 97.37 -0.02 59,158 656,867 -3,189
Mar16 150930 97.37 97.37 97.37 97.37 -0.02      
Total Volume and Open Interest 59,158 656,867 -3,189
3-Year Aus T-Bonds(SFE)
Dec15 150930 98.22 98.25 98.18 98.22 -0.01 102,736 692,915 +17,059
Mar16 150930 98.22 98.22 98.22 98.22 -0.01      
Total Volume and Open Interest 102,736 692,915 +17,059
Gold(CMX)
Oct15 150930 1124.3 1126.0 1112.1 1115.5 -11.6 4,346 4,351 -2,127
Dec15 150930 1127.2 1127.7 1110.8 1115.2 -11.6 143,467 292,130 +197
Feb16 150930 1125.4 1126.8 1112.6 1116.0 -11.7 5,595 50,509 +851
Apr16 150930 1127.2 1127.2 1113.0 1116.7 -11.7 836 20,909 +52
Jun16 150930 1125.5 1127.3 1113.5 1117.4 -11.7 1,509 15,446 +358
Aug16 150930 1118.2 1118.2 1117.7 1118.2 -11.7 124 4,553 +21
Oct16 150930 1119.3 1119.3 1119.0 1119.0 -11.8 136 2,205 +115
Dec16 150930 1127.8 1128.2 1117.9 1120.0 -11.8 193 12,937 +33
Feb17 150930 1121.1 1121.1 1121.1 1121.1 -11.9 0 158 +0
Apr17 150930 1122.3 1122.3 1122.3 1122.3 -11.9 0 576 +0
Jun17 150930 1123.6 1123.6 1123.6 1123.6 -11.9 0 3,669 +0
Aug17 150930 1125.2 1125.2 1125.2 1125.2 -12.0      
Total Volume and Open Interest 156,519 417,770  
Silver(CMX)
Dec15 150930 1460.5 1472.5 1443.5 1451.8 -5.5 57,207 117,966 +1,994
Mar16 150930 1471.0 1476.5 1449.0 1456.6 -5.5 1,513 19,406 -449
May16 150930 1469.5 1470.5 1454.5 1459.6 -5.6 397 2,957 +79
Jul16 150930 1456.0 1474.0 1455.5 1462.6 -5.7 135 5,869 +34
Sep16 150930 1474.5 1474.5 1465.0 1465.5 -5.7 118 885 +83
Dec16 150930 1478.5 1478.5 1469.5 1469.5 -5.8 145 6,255 +31
Mar17 150930 1473.4 1473.4 1473.4 1473.4 -5.9 0 2 +0
Total Volume and Open Interest 59,589 157,525 +1,659
Platinum(NYMEX)
Oct15 150930 915.7 925.2 906.7 907.2 -9.9 12,586 4,736 -7,458
Jan16 150930 918.0 928.5 906.5 909.1 -9.0 22,137 69,198 +6,360
Apr16 150930 916.3 925.3 908.8 910.3 -9.2 299 2,767 +215
Jul16 150930 911.8 911.8 911.8 911.8 -9.4 2 5 +2
Total Volume and Open Interest 35,095 76,753 -850
Palladium(NYMEX)
Dec15 150930 658.60 669.30 647.65 650.95 -6.75 4,257 26,293 +258
Mar16 150930 657.35 668.10 650.35 651.25 -6.65 25 205 +0
Jun16 150930 651.60 651.60 651.60 651.60 -6.65 0 9 +0
Total Volume and Open Interest 4,285 26,512 +245
Copper(CMX)
Dec15 150930 225.70 235.75 225.35 234.10 +8.95 46,749 101,379 +2,496
Mar16 150930 226.15 236.05 226.00 234.50 +8.80 2,367 27,907 +253
May16 150930 229.95 235.30 229.95 234.65 +8.65 296 9,897 +26
Jul16 150930 227.20 235.30 227.20 234.75 +8.55 183 2,802 +55
Sep16 150930 234.65 234.85 234.65 234.85 +8.50 25 566 +3
Total Volume and Open Interest 50,635 151,461 +2,315
E-mini DJIA Index(CBOT)
Sep15 150918 16658 16706 16398 16506 -152 26,853 40,862 -4,185
Dec15 150930 15948 16195 15928 16172 +223 237,709 63,203 +1,498
Mar16 150930 15920 16100 15859 16088 +223 31 68 -8
Jun16 150930 16006 16006 16006 16006 +223 0 5 +0
Total Volume and Open Interest 237,740 63,276 +1,490
S & P 500(CME)
Dec15 150930 1877.00 1910.30 1872.40 1908.70 +34.20 6,643 104,297 +582
Mar16 150930 1900.40 1900.40 1900.40 1900.40 +34.20 175 438 +113
Jun16 150930 1892.90 1892.90 1892.90 1892.90 +34.20 285 1,075 +103
Sep16 150930 1887.10 1887.10 1887.10 1887.10 +34.20 0 1 +0
Total Volume and Open Interest 7,103 105,811 +798
S & P 500 E-Mini(Globex)
Dec15 150930 1875.00 1910.50 1871.25 1908.75 +34.25 2,354,063 2,885,060 +66,912
Mar16 150930 1867.00 1902.00 1863.25 1900.50 +34.25 4,401 12,927 +666
Jun16 150930 1859.25 1894.25 1856.00 1893.00 +34.25 799 661 +241
Sep16 150930 1887.00 1887.00 1887.00 1887.00 +34.00 1 86 +0
Total Volume and Open Interest 2,359,264 2,898,735 +67,819
NASDAQ 100 E-Mini(Globex)
Dec15 150930 4078.80 4169.00 4066.00 4163.00 +88.20 360,675 265,522 +725
Mar16 150930 4076.50 4160.00 4060.00 4156.50 +88.20 55 55 +9
Jun16 150930 4150.30 4150.30 4150.30 4150.30 +88.30 0 236 +0
Total Volume and Open Interest 360,730 265,889 +734
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 150930 1344.10 1365.50 1341.20 1362.90 +19.30 25,868 86,026 +1,415
Mar16 150930 1360.80 1360.80 1360.80 1360.80 +19.20      
Total Volume and Open Interest 25,868 86,031 +1,415
Volatility Index(CBOE)
Sep15 150916 22.45 23.00 22.24 22.40 -0.18 67,304 56,286 -11,494
Oct15 150930 23.88 24.01 22.50 23.03 -0.85 124,864 132,395 -7,973
Nov15 150930 22.75 22.80 21.75 22.13 -0.55 55,073 67,374 +4,897
Dec15 150930 22.25 22.30 21.45 21.78 -0.45 17,389 37,815 +374
Total Volume and Open Interest 219,622 304,103 -1,695
Russell 2000(ICE)
Dec15 150930 1078.70 1097.60 1076.90 1095.90 +17.50 149,873 383,210 +7,243
Mar16 150930 1085.30 1092.50 1081.00 1091.40 +16.90 5 5 +3
Jun16 150930 1087.90 1087.90 1087.90 1087.90 +17.10      
Total Volume and Open Interest 149,878 383,215 +7,246
Nikkei 225(CME)
Dec15 150930 17305 17630 17265 17595 +320 13,307 46,702 -314
Mar16 150930 17485 17660 17485 17660 +320 0 12 +0
Total Volume and Open Interest 13,307 46,715 -314
Nikkei 225(SGX)
Dec15 150930 17010 17470 17010 17320 +365 77,522 208,943 -2,912
Mar16 150930 17110 17430 17110 17295 +360 11 494 +1
Jun16 150930 17170 17170 17170 17170 +360 0 203 +0
Total Volume and Open Interest 77,722 221,321 -2,841
CAC 40(EURONEXT)
Oct15 150930 4391.5 4472.0 4391.0 4451.5 +112.0 110,778 229,546 -5,421
Nov15 150930 4374.0 4462.0 4374.0 4449.0 +112.0 197 277 +68
Dec15 150930 4399.5 4454.0 4399.5 4443.5 +112.0 476 12,968 -44
Total Volume and Open Interest 111,453 242,886 -5,397
Hang Seng Index(HKFE)
Sep15 150929 21265 21372 20365 20477 -747 126,393 63,360 -16,720
Oct15 150930 20500 20918 20433 20792 +341 60,221 79,105 +26,276
Nov15 150930 20761 20880 20641 20776        
DAX(EUREX)
Sep15 150918 10200.5 10220.0 9948.5 9948.5 -296.0 123,415 49,189 -27,779
Dec15 150930 9589.5 9734.5 9581.0 9659.5 +193.0 126,500 147,922 +5,807
Mar16 150930 9612.0 9730.0 9595.0 9668.5 +191.5 231 1,013 +24
Total Volume and Open Interest 126,840 149,245 +5,928
FT-SE 100(EURONEXT)
Dec15 150930 5941.50 6050.00 5930.50 6018.50 +128.50 102,040 548,259 -1,505
Mar16 150930 5956.00 5970.50 5949.00 5970.50 +128.50 2 165 -3
Jun16 150930 5922.50 5922.50 5922.50 5922.50 +128.50 0 1,755 +0
Total Volume and Open Interest 102,042 550,179 -1,508
SPI 200(SFE)
Dec15 150930 4891.0 5013.0 4888.0 5007.0 +123.0 28,634 224,668 -2,158
Mar16 150930 4901.0 4949.0 4901.0 4949.0 +120.0 202 3,253 +134
Jun16 150930 4939.0 4939.0 4939.0 4939.0 +26.0 0 1,060 +0
Total Volume and Open Interest 29,152 231,185 -1,990
FTSE MIB(ISE)
Dec15 150930 21010.00 21300.00 20930.00 21239.00 +521.00 34,744 58,715 -255
Mar16 150930 21075.00 21265.00 21075.00 21259.00 +519.00 45 330 +19
Jun16 150930 20840.00 20840.00 20840.00 20840.00 +519.00      
Total Volume and Open Interest 34,789 59,045 -236
KOSPI 200(KFE)
Dec15 150930 235.95 236.85 230.50 236.40 +1.55 119,390 122,680 +253
Mar16 150930 233.70 234.45 228.85 234.15 +1.40 538 2,481 +2
Jun16 150930 233.45 233.45 233.45 233.45 unch 0 406 +15
Total Volume and Open Interest 119,928 126,840 +270
GSCI(CME)
Oct15 150930 358.95 358.95 358.95 358.95 +0.30 103 12,638 -49
Nov15 150930 361.50 361.50 361.50 361.50 +0.25 2 796 +0
Dec15 150930 366.20 366.20 366.20 366.20 +0.25      
Total Volume and Open Interest 105 13,434 -49
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