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 October 02, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov15 151002 877.00 882.00 868.25 874.25 -3.00 196,549 362,761 -2,849
Jan16 151002 880.75 886.00 872.25 878.25 -2.50 49,081 107,818 +5,253
Mar16 151002 884.75 890.25 876.50 882.00 -2.75 26,953 95,269 +1,865
May16 151002 888.25 894.00 880.50 886.25 -2.00 9,969 59,578 -420
Jul16 151002 895.25 899.50 885.25 891.50 -2.00 10,191 48,281 +1,013
Aug16 151002 892.00 898.50 885.50 891.25 -1.75 610 4,125 +96
Sep16 151002 886.75 889.75 879.25 884.50 -1.25 156 840 +27
Nov16 151002 882.75 890.00 877.00 882.75 -0.75 3,467 24,063 +301
Jan17 151002 889.50 889.50 885.00 888.50 -1.00 4 292 +0
Mar17 151002 894.00 894.00 893.50 893.50 -0.50 10 178 +0
May17 151002 895.00 897.50 895.00 897.50 -0.25 6 159 +0
Jul17 151002 902.00 902.75 902.00 902.75 unch 16 333 +6
Aug17 151002 900.75 900.75 900.75 900.75 +0.50 0 32 +0
Sep17 151002 897.25 897.25 897.25 897.25 +1.00 0 20 +0
Total Volume and Open Interest 297,057 704,310 +5,309
Soybean Meal(CBOT)
Oct15 151002 304.10 304.30 298.40 298.50 -4.10 9,182 4,218 -3,926
Dec15 151002 304.10 306.00 301.10 301.20 -2.70 64,371 174,539 +70
Jan16 151002 303.50 305.10 300.30 300.50 -2.70 8,664 40,922 +1,297
Mar16 151002 302.00 303.40 298.50 298.90 -2.80 6,781 46,188 +798
May16 151002 300.50 301.20 296.70 297.10 -2.70 3,700 34,953 +311
Jul16 151002 300.20 301.40 297.00 297.30 -2.50 3,851 29,871 +704
Aug16 151002 300.50 301.20 296.90 297.20 -2.30 762 7,557 +80
Sep16 151002 300.10 300.80 296.40 296.80 -2.20 572 7,826 +30
Oct16 151002 297.90 298.10 294.70 295.00 -1.80 343 5,806 -19
Dec16 151002 297.90 302.10 294.70 295.00 -1.90 814 13,660 -33
Total Volume and Open Interest 99,423 368,032 -528
Soybean Oil(CBOT)
Oct15 151002 27.08 27.92 26.94 27.84 +0.75 8,201 3,709 -1,856
Dec15 151002 27.27 28.16 27.12 28.06 +0.74 62,823 196,011 -3,146
Jan16 151002 27.55 28.44 27.42 28.34 +0.71 11,374 50,323 -143
Mar16 151002 27.81 28.66 27.66 28.55 +0.67 6,353 52,059 -242
May16 151002 27.99 28.83 27.86 28.72 +0.65 3,732 36,425 +314
Jul16 151002 28.18 28.99 28.05 28.89 +0.63 2,651 30,922 +529
Aug16 151002 28.27 29.03 28.19 28.94 +0.61 261 6,890 -27
Sep16 151002 28.31 29.00 28.25 28.99 +0.58 114 4,734 +15
Oct16 151002 28.35 29.05 28.24 29.01 +0.57 82 4,450 -3
Dec16 151002 28.49 29.19 28.38 29.10 +0.56 268 14,198 +71
Total Volume and Open Interest 95,865 402,194 -4,489
Canola(WCE)
Nov15 151002 470.9 474.5 467.3 471.9 +1.0 15,005 103,173 -5,195
Jan16 151002 476.2 479.4 472.2 476.9 +0.7 7,644 44,409 +2,743
Mar16 151002 478.3 481.5 474.2 478.8 +0.5 1,625 13,185 +78
May16 151002 478.6 480.9 474.1 478.8 +0.4 119 4,970 +38
Jul16 151002 478.1 481.0 474.5 477.8 unch 506 11,832 +71
Total Volume and Open Interest 25,007 180,706 -2,181
Corn(CBOT)
Dec15 151002 388.00 391.50 384.00 389.25 +0.50 268,863 744,993 -1,198
Mar16 151002 399.00 401.50 394.50 399.50 -0.25 74,231 251,615 +4,699
May16 151002 405.50 407.75 401.25 406.00 -0.25 25,600 94,956 +1,889
Jul16 151002 410.00 412.25 405.75 410.25 -0.50 27,004 91,100 +2,246
Sep16 151002 403.25 405.00 399.25 403.00 -0.75 8,399 41,734 +2,856
Dec16 151002 410.00 411.75 406.25 410.00 -0.75 15,571 74,135 +353
Mar17 151002 420.00 420.25 415.75 419.25 -0.75 401 3,004 +97
May17 151002 425.25 426.50 424.75 425.00 -1.00 104 1,170 +13
Jul17 151002 430.00 430.00 428.00 428.75 -0.50 114 1,317 +39
Sep17 151002 415.00 417.75 415.00 415.25 -1.00 44 535 +12
Total Volume and Open Interest 420,609 1,306,853 +11,121
Wheat(CBOT)
Dec15 151002 517.75 523.00 511.75 513.25 -5.00 103,544 221,421 +430
Mar16 151002 522.00 528.75 517.25 519.00 -5.25 26,543 85,134 +874
May16 151002 528.00 532.50 521.25 523.25 -5.00 5,153 20,816 -177
Jul16 151002 528.50 534.25 523.50 525.25 -4.50 6,534 30,671 +131
Sep16 151002 535.50 541.25 532.50 533.00 -4.25 782 3,424 -9
Dec16 151002 549.75 553.00 543.75 546.00 -3.00 481 4,696 +38
Total Volume and Open Interest 143,065 367,295 +1,296
Wheat(KCBT)
Dec15 151002 505.75 512.00 498.75 500.50 -7.00 16,671 115,430 -12
Mar16 151002 520.25 525.75 513.25 514.75 -7.00 4,336 32,896 +49
May16 151002 531.50 535.75 523.25 524.75 -7.00 1,238 11,276 +374
Jul16 151002 540.00 545.75 534.25 534.75 -7.00 1,885 18,017 +105
Sep16 151002 555.00 556.00 548.75 548.75 -6.75 967 3,996 +153
Dec16 151002 570.75 575.75 564.00 564.50 -7.00 270 4,178 +43
Total Volume and Open Interest 25,384 185,885 +708
Wheat(MGE)
Dec15 151002 530.75 536.50 525.25 527.25 -4.00 5,836 29,338 +60
Mar16 151002 544.00 549.00 538.25 540.00 -4.50 1,593 14,522 -122
May16 151002 554.00 558.00 547.50 549.25 -4.50 1,006 6,419 -16
Jul16 151002 562.00 566.25 558.25 558.25 -5.00 345 4,032 +24
Sep16 151002 572.75 576.75 569.00 569.00 -5.00 42 3,298 +2
Total Volume and Open Interest 8,871 58,674 -46
Oats(CBOT)
Dec15 151002 220.50 224.00 210.25 212.25 -8.75 223 7,023 -23
Mar16 151002 224.00 228.25 215.00 216.50 -7.75 6 1,769 -1
May16 151002 225.50 225.50 220.75 220.75 -8.00 0 103 +0
Jul16 151002 230.75 230.75 223.25 223.25 -10.75      
Total Volume and Open Interest 229 8,895 -24
Rough Rice(CBOT)
Nov15 151002 13.26 13.33 13.19 13.25 -0.05 1,137 8,015 -316
Jan16 151002 13.59 13.61 13.50 13.53 -0.05 832 3,025 +92
Mar16 151002 13.81 13.81 13.80 13.80 -0.04 178 307 +138
May16 151002 13.94 13.94 13.94 13.94 -0.04 8 45 +1
Total Volume and Open Interest 2,174 11,512 -78
Live Cattle(CME)
Oct15 151002 120.200 123.350 120.035 123.080 +1.680 21,912 28,533 -3,878
Dec15 151002 128.500 131.750 128.325 131.380 +1.380 57,782 128,174 +1,141
Feb16 151002 131.575 134.035 131.250 133.735 +0.935 22,055 45,108 +1,012
Apr16 151002 130.800 133.800 130.800 133.535 +1.100 17,386 37,574 +2,024
Jun16 151002 123.600 125.980 123.600 125.700 +0.850 5,343 15,037 +51
Aug16 151002 121.750 123.850 121.750 123.535 +0.955 969 3,003 +24
Total Volume and Open Interest 126,053 261,720 +391
Feeder Cattle(CME)
Oct15 151002 175.850 180.350 175.035 179.500 +2.100 5,320 8,337 -1,289
Nov15 151002 170.485 175.400 169.400 174.535 +2.405 8,314 13,455 +449
Jan16 151002 165.080 170.185 164.880 169.350 +2.450 3,096 6,413 +184
Mar16 151002 164.380 169.350 164.185 168.600 +2.770 1,453 4,423 +58
Apr16 151002 165.235 169.600 164.880 168.935 +2.400 420 784 +24
May16 151002 165.000 169.300 165.000 168.800 +2.450 221 1,392 +59
Aug16 151002 168.000 169.535 165.485 169.235 +2.355 185 463 +83
Total Volume and Open Interest 19,024 35,279 -423
Lean Hogs(CME)
Oct15 151002 72.385 74.300 72.330 73.350 +0.715 7,131 23,453 -1,304
Dec15 151002 64.830 66.180 64.550 65.385 +0.850 14,310 89,733 +325
Feb16 151002 67.430 68.600 67.200 68.225 +1.025 4,900 38,939 +912
Apr16 151002 71.385 72.550 71.385 72.135 +0.635 2,444 26,397 +66
May16 151002 77.050 77.050 77.035 77.035 +0.705 21 531 +6
Jun16 151002 79.830 80.400 79.535 80.330 +0.780 985 13,662 -117
Jul16 151002 79.100 80.080 79.100 79.980 +0.880 156 2,196 +2
Aug16 151002 78.785 79.150 78.730 79.050 +0.550 75 2,162 -8
Total Volume and Open Interest 30,361 200,424 +21
Class III Milk(CME)
Sep15 150930 15.82 15.82 15.82 15.82 +0.02 132 4,314 -99
Oct15 151002 15.52 15.72 15.52 15.69 +0.11 276 4,612 -44
Nov15 151002 15.70 15.80 15.59 15.63 -0.08 368 4,217 -23
Dec15 151002 15.73 15.86 15.68 15.69 -0.07 118 3,820 +4
Jan16 151002 15.76 15.78 15.70 15.72 +0.07 54 1,562 +16
Feb16 151002 15.75 15.77 15.75 15.77 +0.07 45 1,442 +8
Mar16 151002 15.91 15.91 15.88 15.88 +0.08 52 1,418 +27
Apr16 151002 15.95 16.02 15.95 16.01 +0.07 31 1,038 +11
May16 151002 16.10 16.15 16.10 16.15 +0.12 38 1,042 +28
Jun16 151002 16.35 16.35 16.35 16.35 +0.04 30 857 +24
Jul16 151002 16.50 16.50 16.50 16.50 unch 23 718 +11
Aug16 151002 16.57 16.61 16.57 16.60 +0.07 21 657 +10
Sep16 151002 16.49 16.51 16.49 16.51 +0.06 35 647 +24
Total Volume and Open Interest 1,253 23,754 -4,136
Cocoa(ICE)
Dec15 151002 3105 3122 3087 3095 -10 25,141 90,249 -2,288
Mar16 151002 3111 3127 3092 3099 -11 10,189 62,945 +51
May16 151002 3103 3119 3087 3094 -10 2,555 22,120 +234
Jul16 151002 3088 3112 3082 3088 -9 560 12,750 +25
Sep16 151002 3072 3101 3072 3080 -7 662 8,608 +209
Dec16 151002 3050 3081 3050 3059 -7 287 6,412 +74
Mar17 151002 3035 3053 3034 3035 -7 192 13,398 +152
Total Volume and Open Interest 39,648 217,994 -1,483
Coffee "C"(ICE)
Dec15 151002 121.25 125.25 119.35 124.30 +3.55 16,305 105,246 -731
Mar16 151002 124.20 128.25 122.55 127.35 +3.50 3,324 41,434 +132
May16 151002 126.30 130.10 125.00 129.50 +3.55 684 20,334 +129
Jul16 151002 128.05 131.85 126.80 131.30 +3.60 593 8,622 -41
Sep16 151002 129.50 133.45 128.70 132.80 +3.55 315 6,097 +72
Dec16 151002 132.25 135.80 132.25 135.20 +3.50 404 9,105 +58
Total Volume and Open Interest 22,067 194,192 -283
Orange Juice(ICE)
Nov15 151002 105.55 108.50 105.15 105.35 unch 982 10,056 -28
Jan16 151002 107.45 109.85 106.65 106.85 -0.05 399 4,019 +247
Mar16 151002 109.80 109.80 108.70 108.90 unch 56 1,561 +44
May16 151002 112.00 112.00 111.00 111.10 +0.10 25 394 +11
Jul16 151002 114.00 114.00 113.30 113.30 +0.35 4 75 +4
Sep16 151002 117.00 117.00 117.00 117.00 +1.35 0 10 +0
Total Volume and Open Interest 1,466 16,116 +278
Sugar #11(ICE)
Mar16 151002 13.26 13.55 13.24 13.53 +0.27 105,940 448,498 +247
May16 151002 13.06 13.35 13.06 13.33 +0.27 29,896 102,903 +1,596
Jul16 151002 12.91 13.19 12.91 13.18 +0.27 15,721 72,428 +561
Oct16 151002 13.00 13.25 13.00 13.24 +0.25 6,710 59,434 +484
Mar17 151002 13.38 13.63 13.38 13.63 +0.24 2,215 27,051 +496
May17 151002 13.41 13.64 13.41 13.64 +0.21 791 4,610 +172
Jul17 151002 13.45 13.67 13.45 13.67 +0.20 380 5,301 -43
Oct17 151002 13.71 13.86 13.71 13.86 +0.19 214 4,942 -6
Total Volume and Open Interest 161,929 728,716 -21,337
London Cocoa(LCE)
Dec15 151002 2132 2146 2118 2121 -11 14,235 95,387 +258
Mar16 151002 2117 2133 2106 2108 -10 8,514 77,783 -472
May16 151002 2116 2129 2104 2105 -10 2,822 24,257 -370
Jul16 151002 2105 2125 2099 2101 -9 2,571 35,530 +453
Sep16 151002 2104 2117 2093 2094 -10 4,148 30,297 +1,685
Dec16 151002 2070 2090 2064 2065 -10 2,039 7,408 +989
Mar17 151002 2047 2061 2039 2039 -9 262 22,798 +155
Total Volume and Open Interest 34,592 293,871 +2,698
London Sugar(LCE)
Dec15 151002 379.80 385.30 378.80 384.00 +5.60 6,717 32,296 -708
Mar16 151002 374.00 380.40 374.00 379.50 +5.80 3,422 26,810 +91
May16 151002 373.70 378.70 373.00 378.10 +6.00 416 10,859 +90
Aug16 151002 371.40 376.30 371.40 376.00 +6.10 141 4,401 -19
Oct16 151002 368.90 373.60 368.90 373.40 +5.90 50 2,137 +18
Total Volume and Open Interest 10,817 77,815 -510
Cotton(ICE)
Oct15 151002 59.20 59.20 59.20 59.20 -0.45 0 8 +0
Dec15 151002 60.31 61.20 60.08 60.14 -0.46 17,933 122,924 +1,006
Mar16 151002 60.05 60.88 59.91 59.96 -0.33 3,324 48,536 +1,057
May16 151002 60.85 61.31 60.37 60.41 -0.34 369 5,247 +93
Jul16 151002 61.73 61.73 60.75 60.78 -0.41 395 6,078 +173
Oct16 151002 60.50 60.50 60.50 60.50 -0.66 0 3 +0
Total Volume and Open Interest 22,343 188,615 +2,592
Lumber(CME)
Nov15 151002 223.8 225.0 218.5 221.4 -3.2 815 4,854 -259
Jan16 151002 224.2 225.2 219.5 220.4 -4.8 694 1,341 +125
Mar16 151002 231.0 231.1 230.1 230.1 -6.8 212 409 +170
May16 151002 241.4 241.4 241.4 241.4 -5.7 2 14 -1
Total Volume and Open Interest 1,723 6,618 +35
Crude Oil(NYM)
Nov15 151002 45.07 45.81 43.97 45.54 +0.80 355,853 440,630 -8,012
Dec15 151002 45.54 46.27 44.45 46.00 +0.78 116,681 274,365 +5,094
Jan16 151002 46.15 46.88 45.12 46.64 +0.82 41,494 112,089 +1,215
Feb16 151002 46.84 47.44 45.73 47.22 +0.83 18,148 76,897 -826
Mar16 151002 47.28 47.98 46.25 47.77 +0.81 24,029 107,783 +2,801
Apr16 151002 47.92 48.34 46.83 48.22 +0.76 5,043 36,981 +195
May16 151002 48.34 48.80 47.15 48.60 +0.70 4,375 26,201 +191
Jun16 151002 48.60 49.11 47.47 48.91 +0.66 21,327 109,944 +1,695
Jul16 151002 48.99 49.33 47.91 49.16 +0.63 1,378 26,385 +129
Aug16 151002 48.50 49.39 48.48 49.39 +0.59 735 21,939 +122
Sep16 151002 49.16 49.66 48.36 49.66 +0.55 2,796 47,445 +227
Oct16 151002 49.20 50.21 48.59 49.95 +0.52 588 19,527 -59
Nov16 151002 50.28 50.28 49.45 50.28 +0.49 609 20,269 -99
Dec16 151002 50.38 50.94 49.22 50.61 +0.46 24,215 133,320 -1,873
Jan17 151002 50.84 50.84 49.90 50.84 +0.43 93 16,616 -62
Feb17 151002 51.08 51.08 50.17 51.08 +0.39 57 8,653 -1
Total Volume and Open Interest 629,040 1,619,016 +1,114
e-miNY Crude Oil(NYM)
Nov15 151002 45.050 45.825 43.975 45.550 +0.800 8,965 2,797 -185
Dec15 151002 45.525 46.250 44.475 46.000 +0.775 614 1,591 +50
Jan16 151002 45.650 46.850 45.175 46.650 +0.825 33 90 +10
Feb16 151002 47.375 47.375 45.825 47.225 +0.825 1 47 -1
Mar16 151002 47.775 47.775 47.775 47.775 +0.825 1 68 +0
Apr16 151002 48.225 48.225 47.300 48.225 +0.775 1 11 +0
May16 151002 48.600 48.600 48.600 48.600 +0.700 0 3 +0
Jun16 151002 48.900 48.900 48.900 48.900 +0.650 0 18 +0
Jul16 151002 49.150 49.150 49.150 49.150 +0.625 0 4 +0
Aug16 151002 49.400 49.400 48.750 49.400 +0.600 0 2 +0
Total Volume and Open Interest 9,623 4,736 -118
NY Harbor ULSD(NYM)
Nov15 151002 152.70 154.18 149.08 151.99 +0.01 51,383 92,886 -674
Dec15 151002 154.52 156.27 151.42 154.32 +0.20 21,882 66,220 +202
Jan16 151002 156.96 158.07 153.59 156.44 +0.29 13,084 40,427 +301
Feb16 151002 158.49 159.15 155.10 157.93 +0.44 5,957 39,448 +679
Mar16 151002 158.74 159.77 155.41 158.29 +0.56 4,697 35,162 +603
Apr16 151002 158.30 158.85 154.96 157.85 +0.60 2,752 22,906 -603
May16 151002 158.29 158.72 156.00 158.49 +0.61 1,278 10,447 +94
Jun16 151002 160.05 160.64 156.64 159.43 +0.63 2,983 24,181 +380
Jul16 151002 158.65 160.85 158.35 160.69 +0.66 496 6,345 +110
Aug16 151002 161.65 162.00 161.65 161.99 +0.72 340 4,760 +67
Sep16 151002 161.24 163.58 161.24 163.42 +0.76 414 5,593 -17
Oct16 151002 163.33 165.10 162.44 165.10 +0.80 224 3,979 +26
Nov16 151002 164.87 166.72 164.01 166.72 +0.85 170 2,847 +27
Dec16 151002 167.54 168.99 165.52 168.23 +0.89 984 19,992 +263
Total Volume and Open Interest 106,839 381,574 -4,183
RBOB Gasoline(NYM)
Nov15 151002 137.00 137.64 130.83 134.14 -2.54 75,292 126,118 -4,299
Dec15 151002 134.17 134.78 128.80 131.99 -1.78 44,781 77,927 +4,571
Jan16 151002 134.00 134.88 129.25 132.41 -1.39 17,156 36,566 -143
Feb16 151002 136.11 136.11 131.21 134.38 -1.03 8,655 16,425 -163
Mar16 151002 138.93 139.23 134.21 137.40 -0.81 7,099 23,398 +699
Apr16 151002 159.09 159.65 155.42 158.98 +0.04 2,757 13,946 +397
May16 151002 160.33 161.30 156.73 160.44 +0.29 1,547 13,140 +40
Jun16 151002 160.91 161.01 156.71 160.37 +0.42 3,340 17,954 +150
Jul16 151002 157.84 159.64 156.00 159.45 +0.44 422 6,312 +60
Aug16 151002 156.32 157.81 154.62 157.81 +0.43 217 5,676 +10
Total Volume and Open Interest 162,047 365,497 -6,241
e-miNY RBOB Gasoline(NYM)
Nov15 151002 134.14 134.14 134.14 134.14 -2.54      
Dec15 151002 131.99 131.99 131.99 131.99 -1.78      
Jan16 151002 132.41 132.41 132.41 132.41 -1.39      
Feb16 151002 134.38 134.38 134.38 134.38 -1.03      
Total Volume and Open Interest      
Natural Gas(NYM)
Nov15 151002 2.429 2.471 2.403 2.451 +0.018 131,356 299,477 +4,172
Dec15 151002 2.625 2.684 2.607 2.664 +0.033 44,872 121,973 +6,177
Jan16 151002 2.760 2.813 2.745 2.798 +0.035 34,773 128,464 +3,798
Feb16 151002 2.779 2.821 2.760 2.808 +0.033 12,290 36,674 +115
Mar16 151002 2.749 2.791 2.733 2.778 +0.029 20,448 79,005 +2,007
Apr16 151002 2.634 2.657 2.618 2.651 +0.022 18,253 64,340 -691
May16 151002 2.632 2.668 2.631 2.661 +0.022 4,681 23,294 +314
Jun16 151002 2.665 2.709 2.665 2.697 +0.022 3,662 23,069 +1,805
Jul16 151002 2.708 2.748 2.708 2.735 +0.022 3,437 19,100 +1,214
Aug16 151002 2.726 2.756 2.721 2.748 +0.021 1,902 19,993 +390
Sep16 151002 2.733 2.751 2.715 2.742 +0.020 1,457 12,690 +475
Oct16 151002 2.760 2.777 2.741 2.770 +0.020 4,558 22,546 +691
Nov16 151002 2.827 2.860 2.827 2.852 +0.021 967 8,448 +249
Dec16 151002 2.993 3.029 2.990 3.022 +0.021 968 12,630 +413
Jan17 151002 3.096 3.127 3.096 3.123 +0.021 2,117 11,271 +907
Feb17 151002 3.118 3.119 3.106 3.117 +0.021 202 3,415 -82
Total Volume and Open Interest 288,925 929,768 +22,933
Brent Crude Oil(ICE)
Nov15 151002 47.99 48.50 46.93 48.13 +0.44 219,886 225,069 -2,290
Dec15 151002 48.68 49.19 47.60 48.79 +0.41 164,061 365,854 +6,827
Jan16 151002 49.36 49.84 48.26 49.47 +0.41 51,048 217,660 +5,539
Feb16 151002 50.08 50.41 48.95 50.13 +0.40 31,909 133,939 +4,164
Mar16 151002 50.60 51.06 49.52 50.71 +0.39 29,943 189,848 +2,638
Apr16 151002 51.41 51.64 50.27 51.39 +0.38 8,905 108,747 +1,143
May16 151002 51.95 52.24 50.81 52.00 +0.38 5,486 55,774 +517
Jun16 151002 52.55 52.88 51.34 52.54 +0.38 34,572 136,246 +1,772
Jul16 151002 52.73 53.18 51.92 53.02 +0.39 4,050 40,367 +1,620
Aug16 151002 52.48 53.44 52.48 53.44 +0.40 1,962 32,205 +785
Sep16 151002 52.54 53.91 52.23 53.84 +0.39 3,029 43,257 -21
Oct16 151002 54.23 54.23 54.23 54.23 +0.40 1,015 21,937 +272
Nov16 151002 54.62 54.62 54.62 54.62 +0.39 766 20,983 +13
Dec16 151002 54.95 55.28 53.83 54.99 +0.38 26,710 151,902 +1,176
Total Volume and Open Interest 595,217 2,017,934 +26,402
Gas Oil(ICE)
Oct15 151002 462.00 467.00 451.25 452.25 -13.50 38,728 113,951 -2,274
Nov15 151002 465.50 470.50 455.25 456.00 -13.25 78,774 151,523 -2,176
Dec15 151002 467.75 472.50 458.25 459.00 -12.75 43,312 117,755 +5,195
Jan16 151002 473.00 476.25 462.75 463.50 -12.50 10,960 54,285 +699
Feb16 151002 480.50 480.50 467.25 468.00 -12.00 5,890 36,945 +42
Mar16 151002 483.25 483.75 471.00 471.75 -11.75 3,455 28,925 -167
Apr16 151002 485.00 485.00 474.50 474.75 -11.75 1,786 25,264 -138
May16 151002 488.25 488.25 477.50 478.00 -11.75 1,252 18,511 +50
Jun16 151002 490.00 492.75 480.00 480.75 -11.50 5,282 56,312 -112
Jul16 151002 488.25 494.25 485.00 485.25 -11.50 1,199 13,849 +397
Total Volume and Open Interest 198,518 765,151 +1,781
Ethanol(CBOT)
Oct15 151002 1.590 1.590 1.575 1.575 -0.005 161 75 -108
Nov15 151002 1.535 1.550 1.530 1.540 +0.004 255 1,424 +14
Dec15 151002 1.497 1.518 1.497 1.518 +0.004 98 1,180 +2
Jan16 151002 1.501 1.501 1.501 1.501 +0.004 11 597 -7
Feb16 151002 1.500 1.501 1.491 1.500 +0.001 8 351 +0
Mar16 151002 1.500 1.510 1.497 1.507 +0.001 6 536 +0
Apr16 151002 1.512 1.524 1.512 1.522 +0.001 7 416 +3
May16 151002 1.526 1.526 1.520 1.522 +0.001 7 67 -3
Total Volume and Open Interest 553 4,824 -99
WTI Crude Oil(ICE)
Nov15 151002 45.16 45.80 43.99 45.54 +0.80 37,107 79,062 -2,307
Dec15 151002 45.62 46.24 44.48 46.00 +0.78 31,937 92,342 +298
Jan16 151002 46.58 46.87 45.16 46.64 +0.82 15,872 23,986 +336
Feb16 151002 46.57 47.42 45.73 47.22 +0.83 4,720 8,376 +198
Mar16 151002 47.40 47.89 46.28 47.77 +0.81 3,999 21,561 +1,721
Apr16 151002 47.08 48.31 47.05 48.22 +0.76 841 4,406 +68
May16 151002 48.04 48.62 47.52 48.60 +0.70 664 4,949 +5
Jun16 151002 48.60 48.98 47.46 48.91 +0.66 5,837 30,922 +711
Jul16 151002 49.16 49.16 49.16 49.16 +0.63 72 1,888 -25
Aug16 151002 49.39 49.39 49.39 49.39 +0.59 45 3,887 +9
Sep16 151002 49.66 49.66 49.66 49.66 +0.55 125 5,020 +21
Oct16 151002 49.95 49.95 49.95 49.95 +0.52 11 1,847 -5
Nov16 151002 50.28 50.28 50.28 50.28 +0.49 16 2,668 +0
Dec16 151002 50.46 50.83 49.25 50.61 +0.46 3,817 47,730 -274
Jan17 151002 50.84 50.84 50.84 50.84 +0.43 1 3,106 +0
Feb17 151002 51.08 51.08 51.08 51.08 +0.39 2 1,101 +2
Total Volume and Open Interest 107,802 376,337 +1,664
US Dollar Index(ICE)
Dec15 151002 96.245 96.510 95.300 95.967 -0.357 24,115 70,872 +560
Mar16 151002 96.470 96.700 95.505 96.165 -0.360 163 1,025 +68
Jun16 151002 95.300 96.320 95.300 96.320 -0.360 5 158 +2
Total Volume and Open Interest 24,283 72,108 +630
Australian Dollar(CME)
Dec15 151002 70.05 70.44 69.76 70.08 +0.04 64,238 142,214 -492
Mar16 151002 69.78 70.04 69.46 69.77 +0.04 89 204 +55
Jun16 151002 69.50 69.62 69.50 69.50 +0.02 0 8 +0
Total Volume and Open Interest 64,327 142,432 -437
British Pound(CME)
Dec15 151002 151.25 152.31 151.23 151.84 +0.58 91,246 157,886 +2,624
Mar16 151002 151.30 152.24 151.30 151.79 +0.57 6 310 +5
Jun16 151002 151.66 152.04 151.66 151.75 +0.56 0 238 +0
Total Volume and Open Interest 91,252 158,450 +2,629
Canadian Dollar(CME)
Dec15 151002 75.39 76.04 75.39 75.80 +0.39 63,585 134,020 -2,842
Mar16 151002 75.52 76.00 75.45 75.77 +0.38 98 2,247 +2
Jun16 151002 75.50 75.86 75.50 75.75 +0.39 16 247 +10
Sep16 151002 75.73 75.74 75.73 75.73 +0.37 4 49 +0
Total Volume and Open Interest 63,703 136,601 -2,830
Japanese Yen(CME)
Dec15 151002 83.48 84.34 83.13 83.50 +0.05 151,287 171,674 -2,275
Mar16 151002 83.55 84.53 83.33 83.69 +0.04 47 602 +1
Jun16 151002 83.70 84.72 83.63 83.89 +0.04 0 65 +0
Total Volume and Open Interest 151,334 172,423 -2,274
Swiss Franc(CME)
Dec15 151002 102.57 103.94 102.34 103.29 +0.75 14,870 38,573 +404
Mar16 151002 102.80 104.31 102.76 103.69 +0.74 7 59 +6
Jun16 151002 103.75 104.55 103.27 104.12 +0.74 0 4 +0
Total Volume and Open Interest 14,877 38,639 +410
EuroFX(CME)
Dec15 151002 112.00 113.31 111.62 112.41 +0.45 202,558 320,614 +889
Mar16 151002 112.22 113.52 111.86 112.63 +0.44 459 1,872 +36
Jun16 151002 112.35 113.74 112.20 112.87 +0.43 19 861 +1
Total Volume and Open Interest 203,088 323,668 +947
Mexican Peso(CME)
Oct15 151002 594.88 594.88 594.88 594.88 +3.38      
Nov15 151002 593.63 593.63 593.63 593.63 +3.38      
Total Volume and Open Interest 33,930 142,417 -100
Brazilian Real(CME)
Nov15 151002 247.30 251.95 244.90 250.55 +2.90 1,133 4,898 +286
Dec15 151002 245.00 249.10 241.35 248.00 +2.85 9,040 18,013 +8,291
Jan16 151002 245.70 245.70 245.70 245.70 +3.00      
Feb16 151002 243.40 243.40 243.40 243.40 +2.90      
Total Volume and Open Interest 10,177 23,324 -1,319
30-Year T-Bonds(CBOT)
Dec15 151002 157~290 160~200 157~150 158~260 +1~000 273,630 494,676 -1,172
Mar16 151002 156~090 159~000 156~020 157~100 +0~290 1 69 +0
Jun16 151002 157~100 157~100 157~100 157~100 +0~290      
Total Volume and Open Interest 273,631 494,745 -1,172
10-Year T-Notes(CBOT)
Dec15 151002 128~255 130~005 128~190 129~110 +0~190 1,276,596 2,773,932 +20,493
Mar16 151002 129~010 129~195 128~265 128~305 +0~175 81 277 +77
Jun16 151002 127~315 127~315 127~315 127~315 +0~175      
Total Volume and Open Interest 1,276,677 2,774,209 +20,570
5-Year T-Notes(CBOT)
Dec15 151002 120~170 121~106 120~134 120~306 +0~146 706,267 2,382,226 +12,417
Mar16 151002 120~212 120~244 120~142 120~142 +0~156 0 1 +0
Jun16 151002 120~142 120~142 120~142 120~142 +0~156      
Total Volume and Open Interest 706,267 2,382,227 -50,314
2 Year T-Notes(CBOT)
Dec15 151002 109~160 109~236 109~150 109~210 +0~050 335,781 1,120,729 +6,262
Mar16 151002 109~162 109~162 109~160 109~160 +0~052 0 10 +0
Jun16 151002 109~160 109~160 109~160 109~160 +0~052      
Total Volume and Open Interest 335,781 1,120,739 -8,353
Eurodollars(CME)
Dec15 151002 99.580 99.640 99.570 99.620 +0.035 180,533 1,203,575 +3,689
Mar16 151002 99.460 99.555 99.455 99.520 +0.050 161,117 1,210,913 -6,846
Jun16 151002 99.340 99.455 99.325 99.410 +0.070 191,381 1,152,516 -3,659
Sep16 151002 99.195 99.325 99.180 99.280 +0.085 151,742 965,522 +2,195
Dec16 151002 99.035 99.195 99.030 99.140 +0.095 240,221 1,319,571 -4,047
Mar17 151002 98.910 99.085 98.905 99.020 +0.100 134,951 715,063 -851
Jun17 151002 98.780 98.965 98.770 98.890 +0.105 114,455 721,931 -4,421
Sep17 151002 98.660 98.850 98.645 98.765 +0.105 108,793 566,508 +3,202
Dec17 151002 98.535 98.725 98.520 98.640 +0.105 154,585 643,597 +5,462
Mar18 151002 98.430 98.625 98.410 98.530 +0.100 111,738 400,513 +3,074
Jun18 151002 98.325 98.520 98.305 98.420 +0.095 95,033 424,068 -7,849
Sep18 151002 98.220 98.420 98.205 98.315 +0.090 70,631 255,123 +1,064
Dec18 151002 98.120 98.315 98.100 98.210 +0.085 63,084 305,572 +6,047
Mar19 151002 98.030 98.225 98.010 98.120 +0.085 44,381 169,147 -3,649
Jun19 151002 97.940 98.130 97.915 98.025 +0.080 37,687 164,620 -1,226
Sep19 151002 97.850 98.035 97.825 97.930 +0.075 34,856 137,944 +1,991
Dec19 151002 97.760 97.945 97.735 97.835 +0.070 20,283 115,313 +1,024
Mar20 151002 97.675 97.860 97.650 97.750 +0.070 20,073 84,764 -243
Total Volume and Open Interest 1,998,858 11,070,842 +5,666
Ultra T-Bond(CBOT)
Dec15 151002 161~05 164~02 160~22 161~31 +0~28 127,192 636,108 +3,864
Mar16 151002 161~26 162~21 161~26 161~26 +0~28      
Jun16 151002 161~26 161~26 161~26 161~26 +0~28      
Total Volume and Open Interest 127,192 636,108 +3,864
30 Day Federal Funds(CBOT)
Oct15 151002 99.860 99.870 99.860 99.860 unch 6,589 191,712 -1,492
Nov15 151002 99.835 99.860 99.830 99.850 +0.015 15,249 199,556 +2,087
Dec15 151002 99.790 99.830 99.780 99.820 +0.025 7,025 86,225 +131
Jan16 151002 99.750 99.800 99.740 99.785 +0.030 17,946 142,380 +6,321
Feb16 151002 99.715 99.775 99.705 99.755 +0.035 3,963 57,049 +1,536
Mar16 151002 99.680 99.750 99.675 99.730 +0.045 2,070 18,114 +358
Total Volume and Open Interest 63,286 831,302 -83,131
3-Mth Euro-Yen(CME)
Dec15 151002 99.825 99.825 99.825 99.825 unch      
Mar16 151002 99.685 99.685 99.685 99.685 unch      
Jun16 151002 99.545 99.545 99.545 99.545 unch      
Sep16 151002 99.405 99.405 99.405 99.405 unch      
Dec16 151002 99.840 99.840 99.840 99.840 unch      
Mar17 151002 99.700 99.700 99.700 99.700 unch      
Jun17 151002 99.560 99.560 99.560 99.560 unch      
Sep17 151002 99.420 99.420 99.420 99.420 unch      
Dec17 151002 99.280 99.280 99.280 99.280 unch      
Mar18 151002 99.140 99.140 99.140 99.140 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec15 151001 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar16 151001 99.68 99.68 99.68 99.68 unch      
Jun16 151001 99.54 99.54 99.54 99.54 unch      
Sep16 151001 99.40 99.40 99.40 99.40 unch      
Dec16 151001 99.84 99.84 99.84 99.84 unch 0 4 +0
Mar17 151001 99.70 99.70 99.70 99.70 unch      
Jun17 151001 99.56 99.56 99.56 99.56 unch      
Sep17 151001 99.42 99.42 99.42 99.42 unch      
Total Volume and Open Interest 0 8 +0
Japanese Gov't Bonds(SGX)
Dec15 151001 148.20 148.38 148.20 148.38 +0.18 778 22,104 -337
Mar16 151001 147.82 147.82 147.82 147.82 +0.18      
Jun16 151001 147.26 147.26 147.26 147.26 +0.18      
Total Volume and Open Interest 778 22,104 -337
Euro-Bund(EUREX)
Dec15 151002 156.62 157.67 156.44 157.24 +0.47 590,228 1,147,008 -8,890
Mar16 151002 158.56 159.63 158.42 159.19 +0.53 71 14,496 +57
Jun16 151002 157.24 157.24 157.24 157.24 +0.47 1 0 -1
Total Volume and Open Interest 590,300 1,161,504 -8,834
Euro-Bobl(EUREX)
Dec15 151002 129.21 129.41 129.14 129.32 +0.10 359,650 1,002,729 -4,603
Mar16 151002 130.81 130.81 130.75 130.75 +0.13 90 162 +90
Jun16 151002 129.32 129.32 129.32 129.32 +0.10      
Total Volume and Open Interest 359,740 1,002,891 -4,513
3-Mth Euribor(EUREX)
Dec15 151002 100.055 100.060 100.055 100.060 +0.005 5 27,690 +0
Mar16 151002 100.065 100.070 100.065 100.070 +0.005 0 4,647 +0
Jun16 151002 100.070 100.080 100.070 100.080 +0.010 0 9,963 +0
Total Volume and Open Interest 293 66,438 -52
Long Gilt(LIFFE)
Dec15 151002 119~04 120~09 118~27 119~23 +0~16 208,030 453,395 +420
Mar16 151002 118~29 118~29 118~29 118~29 +0~16      
Total Volume and Open Interest 208,030 453,395 +420
3-Mth Short Sterling(LIFFE)
Dec15 151002 99.40 99.41 99.38 99.41 +0.02 16,941 405,685 -1,909
Mar16 151002 99.34 99.38 99.32 99.37 +0.03 46,527 364,590 +2,345
Jun16 151002 99.27 99.34 99.24 99.32 +0.05 52,736 430,723 +3,713
Sep16 151002 99.17 99.27 99.13 99.24 +0.07 36,299 354,925 +3,599
Dec16 151002 99.06 99.17 99.01 99.13 +0.08 58,725 362,173 +3,890
Mar17 151002 98.95 99.06 98.90 99.03 +0.09 30,784 294,739 -340
Total Volume and Open Interest 433,461 3,280,455 +19,343
3-Mth Euribor(LIFFE)
Dec15 151002 100.060 100.065 100.050 100.065 +0.010 45,023 386,386 -8,861
Mar16 151002 100.070 100.080 100.060 100.075 +0.010 28,595 302,212 -522
Jun16 151002 100.080 100.090 100.070 100.085 +0.010 46,727 356,429 +2,580
Total Volume and Open Interest 325,829 3,157,045 +10,291
3-Mth Aus T-Bills(SFE)
Dec15 151002 97.95 97.96 97.94 97.95 -0.01 31,456 200,897 +3,912
Mar16 151002 98.09 98.11 98.08 98.10 unch 55,356 159,585 +12,946
Jun16 151002 98.14 98.17 98.13 98.16 +0.01 20,371 145,570 +844
Sep16 151002 98.14 98.17 98.13 98.15 unch 15,282 121,341 +1,572
Dec16 151002 98.11 98.13 98.09 98.11 unch 8,549 77,686 -60
Mar17 151002 98.04 98.08 98.04 98.05 -0.01 6,030 56,086 -669
Jun17 151002 97.98 98.00 97.96 97.98 unch 3,680 40,259 -52
Sep17 151002 97.91 97.92 97.89 97.90 -0.01 2,462 25,261 -154
Dec17 151002 97.84 97.84 97.82 97.83 -0.01 113 3,357 +92
Mar18 151002 97.75 97.75 97.75 97.75 unch 70 3,065 -50
Total Volume and Open Interest 143,396 836,000 +18,354
10-Year Aus T-Bonds(SFE)
Dec15 151002 97.35 97.41 97.33 97.35 unch 101,913 672,801 +8,621
Mar16 151002 97.35 97.35 97.35 97.35 unch      
Total Volume and Open Interest 101,913 672,801 +8,621
3-Year Aus T-Bonds(SFE)
Dec15 151002 98.20 98.24 98.17 98.19 -0.01 197,038 704,351 +8,637
Mar16 151002 98.19 98.19 98.19 98.19 -0.01      
Total Volume and Open Interest 197,038 704,351 +8,637
Gold(CMX)
Oct15 151002 1112.2 1141.2 1105.8 1137.1 +22.9 865 2,831 -261
Dec15 151002 1112.5 1140.9 1103.8 1136.6 +22.9 156,467 290,540 +23
Feb16 151002 1113.5 1141.6 1106.0 1137.4 +22.9 2,203 51,577 +751
Apr16 151002 1113.5 1142.0 1106.0 1138.0 +22.8 1,007 21,671 +389
Jun16 151002 1114.9 1142.4 1106.0 1138.6 +22.7 732 15,926 +409
Aug16 151002 1112.0 1142.6 1111.7 1139.3 +22.6 251 4,546 -7
Oct16 151002 1141.9 1143.0 1140.1 1140.1 +22.6 104 2,279 +74
Dec16 151002 1115.0 1141.1 1113.2 1140.9 +22.4 43 13,020 +7
Feb17 151002 1141.9 1141.9 1141.9 1141.9 +22.3 0 158 +0
Apr17 151002 1143.0 1143.0 1143.0 1143.0 +22.2 0 576 +0
Jun17 151002 1140.0 1144.2 1140.0 1144.2 +22.1 0 3,674 +0
Aug17 151002 1145.8 1145.8 1145.8 1145.8 +22.1      
Total Volume and Open Interest 161,955 417,079 +1,379
Silver(CMX)
Dec15 151002 1449.0 1530.0 1436.0 1526.3 +75.2 37,056 117,003 +70
Mar16 151002 1453.5 1534.5 1443.0 1531.0 +75.2 2,090 20,255 +622
May16 151002 1504.5 1535.0 1504.5 1533.9 +75.1 825 3,048 -20
Jul16 151002 1458.5 1538.0 1458.5 1536.7 +75.0 461 5,927 -4
Sep16 151002 1461.5 1539.5 1461.5 1539.5 +74.9 41 938 +40
Dec16 151002 1460.0 1543.5 1460.0 1543.5 +74.9 6 6,257 +0
Mar17 151002 1546.9 1546.9 1546.9 1546.9 +74.4 0 2 +0
Total Volume and Open Interest 40,545 157,625 +720
Platinum(NYMEX)
Oct15 151002 899.4 913.7 892.2 907.3 +4.1 914 856 -534
Jan16 151002 905.8 915.7 893.4 909.5 +4.3 14,267 71,556 +548
Apr16 151002 905.0 916.8 895.0 911.0 +4.5 148 3,068 +65
Jul16 151002 908.7 912.6 908.7 912.6 +4.4 0 5 +0
Total Volume and Open Interest 15,343 75,554 +85
Palladium(NYMEX)
Dec15 151002 677.00 700.60 674.75 697.60 +18.20 4,416 26,429 +78
Mar16 151002 678.60 699.85 678.60 697.85 +18.15 77 257 +27
Jun16 151002 698.20 698.20 698.20 698.20 +18.15 0 9 +0
Total Volume and Open Interest 4,498 26,700 +105
Copper(CMX)
Dec15 151002 230.80 234.65 227.30 232.55 +2.10 69,056 100,976 -281
Mar16 151002 231.15 235.10 227.90 233.05 +2.10 7,966 29,365 +1,107
May16 151002 231.30 235.15 228.70 233.30 +2.10 1,047 9,906 -24
Jul16 151002 231.00 235.25 228.75 233.45 +2.10 371 2,841 -4
Sep16 151002 228.95 233.65 228.95 233.65 +2.15 212 696 +112
Total Volume and Open Interest 79,804 152,530 +820
E-mini DJIA Index(CBOT)
Dec15 151002 16191 16385 15908 16377 +187 202,065 66,021 +2,116
Mar16 151002 16073 16287 15835 16287 +177 34 78 +9
Jun16 151002 16205 16205 15816 16205 +177 0 5 +0
Sep16 151002 16104 16104 15753 16104 +177      
Total Volume and Open Interest 202,099 66,104 +2,125
S & P 500(CME)
Dec15 151002 1918.00 1943.50 1883.20 1943.10 +26.30 9,080 101,858 +70
Mar16 151002 1934.80 1934.80 1875.60 1934.80 +26.20 0 430 +2
Jun16 151002 1927.20 1927.20 1869.10 1927.20 +26.10 0 1,077 -1
Sep16 151002 1921.30 1921.30 1863.30 1921.30 +26.00 0 1 +0
Total Volume and Open Interest 9,080 103,366 +71
S & P 500 E-Mini(Globex)
Dec15 151002 1917.00 1943.75 1883.00 1943.00 +26.25 2,216,643 2,867,181 -28,984
Mar16 151002 1908.00 1935.00 1874.75 1934.75 +26.25 7,114 22,870 +3,028
Jun16 151002 1908.00 1927.25 1867.50 1927.25 +26.25 154 744 +24
Sep16 151002 1898.75 1921.25 1864.50 1921.25 +26.00 0 86 +0
Total Volume and Open Interest 2,223,911 2,890,886 -25,932
NASDAQ 100 E-Mini(Globex)
Dec15 151002 4188.30 4263.80 4111.50 4261.30 +73.80 347,070 262,269 +2,200
Mar16 151002 4190.00 4254.30 4105.30 4254.30 +73.30 78 122 +10
Jun16 151002 4248.00 4248.00 4107.80 4248.00 +73.20 0 236 +0
Total Volume and Open Interest 347,148 262,704 +2,210
S&P Midcap 400(CME) e-Mini
Dec15 151002 1362.30 1382.80 1340.00 1382.10 +20.30 33,739 90,760 +2,091
Mar16 151002 1380.00 1380.00 1342.80 1380.00 +20.30      
Jun16 151002 1371.90 1371.90 1343.20 1371.90 +20.30      
Total Volume and Open Interest 33,739 90,765 +2,091
Volatility Index(CBOE)
Oct15 151002 22.20 23.74 21.00 21.08 -1.15 79,047 123,687 -5,582
Nov15 151002 21.45 22.55 20.45 20.48 -0.95 37,493 76,858 +3,371
Dec15 151002 21.25 22.09 20.40 20.45 -0.80 15,294 36,558 -1,424
Jan16 151002 21.55 22.22 20.75 20.78 -0.75 8,466 21,139 -653
Total Volume and Open Interest 149,009 304,779 -3,657
Russell 2000(ICE)
Dec15 151002 1095.50 1114.00 1074.40 1112.20 +17.10 133,379 388,311 +3,635
Mar16 151002 1094.40 1108.30 1071.00 1108.00 +16.90 26 38 +5
Jun16 151002 1104.30 1104.30 1104.30 1104.30 +16.90      
Total Volume and Open Interest 133,406 388,350 +3,641
Nikkei 225(CME)
Dec15 151002 17725 17970 17340 17960 +245 13,750 47,280 +590
Mar16 151002 17800 18025 17475 18025 +245 1 13 +1
Total Volume and Open Interest 13,751 47,294 +591
Nikkei 225(SGX)
Dec15 151002 17670 17735 17670 17670 -50 116,486 226,315 +11,364
Mar16 151002 17615 17720 17585 17645 -50 174 672 +108
Jun16 151001 17570 17570 17570 17570 +400 0 203 +0
Total Volume and Open Interest 110,579 227,467 +6,146
CAC 40(EURONEXT)
Oct15 151002 4468.5 4527.5 4380.5 4456.5 +34.0 110,435 233,158 +1,179
Nov15 151002 4472.0 4521.0 4382.5 4454.0 +34.0 95 311 +14
Dec15 151002 4454.0 4507.0 4376.5 4449.0 +34.5 393 13,263 +238
Total Volume and Open Interest 110,923 246,827 +1,431
Hang Seng Index(HKFE)
Oct15 151002 20825 21528 20821 21507 +715 85,051 90,311 +11,206
Nov15 151002 20830 21500 20830 21489 +713      
Dec15 151002 20880 21526 20876 21508 +716 869 9,630 +333
Total Volume and Open Interest 108,298 121,608 -2,749
DAX(EUREX)
Dec15 151002 9580.0 9681.0 9390.0 9536.0 +27.0 127,717 144,084 -934
Mar16 151002 9602.0 9684.0 9401.5 9543.0 +26.0 551 1,422 +265
Jun16 151002 9565.0 9574.0 9565.0 9574.0 +26.0 286 747 +248
Total Volume and Open Interest 128,554 146,253 -421
FT-SE 100(EURONEXT)
Dec15 151002 6057.50 6204.50 6019.00 6099.00 +53.00 141,466 545,107 -600
Mar16 151002 6034.50 6104.00 5980.00 6051.00 +53.00 2 166 +1
Jun16 151002 6003.00 6003.00 6003.00 6003.00 +53.00 0 1,755 +0
Total Volume and Open Interest 141,468 547,028 -599
SPI 200(SFE)
Dec15 151002 5085.0 5104.0 5021.0 5031.0 -50.0 48,545 227,936 -1,591
Mar16 151002 5034.0 5040.0 4973.0 4973.0 -48.0 18 3,262 +5
Jun16 151002 4963.0 4963.0 4963.0 4963.0 -48.0 0 1,060 +0
Total Volume and Open Interest 48,579 234,475 -1,581
FTSE MIB(ISE)
Dec15 151002 21335.00 21525.00 21020.00 21360.00 +239.00 35,748 60,222 +1,370
Mar16 151002 21340.00 21510.00 21110.00 21380.00 +237.00 15 339 +1
Jun16 151002 20961.00 20961.00 20961.00 20961.00 +237.00      
Total Volume and Open Interest 35,763 60,561 +1,371
KOSPI 200(KFE)
Dec15 151002 238.95 239.35 237.20 237.20 -1.80 153,162 125,415 +2,673
Mar16 151002 236.80 237.10 235.05 235.20 -1.60 888 2,586 +101
Jun16 151002 237.10 237.75 237.10 237.75 unch 1 447 +31
Total Volume and Open Interest 154,051 129,726 +2,810
GSCI(CME)
Oct15 151002 359.20 359.20 359.20 359.20 +2.55 369 12,129 -306
Nov15 151002 361.95 361.95 361.95 361.95 +2.80 152 1,128 +152
Dec15 151002 366.65 366.65 366.65 366.65 +2.80      
Total Volume and Open Interest 521 13,257 -154
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!!!