Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue October 06, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov15 151006 879.25 895.50 879.25 888.00 +3.75 169,182 345,293 -2,910
Jan16 151006 883.00 899.50 883.00 892.00 +3.75 59,228 114,724 +2,689
Mar16 151006 886.50 902.75 886.25 895.25 +4.00 23,849 93,268 -1,193
May16 151006 892.25 906.75 890.25 899.25 +3.75 11,537 59,060 -815
Jul16 151006 896.75 912.00 896.75 904.50 +3.75 9,738 49,529 +1,905
Aug16 151006 899.50 911.00 897.75 904.25 +4.25 496 4,285 +156
Sep16 151006 896.75 903.25 896.75 897.75 +4.25 187 999 +10
Nov16 151006 888.25 902.50 887.25 895.75 +4.00 5,429 25,486 +915
Jan17 151006 901.50 901.50 901.50 901.50 +4.00 44 292 +0
Mar17 151006 910.75 910.75 906.25 906.25 +4.00 11 177 -1
May17 151006 909.75 909.75 909.75 909.75 +4.00 2 159 +0
Jul17 151006 920.00 920.00 914.75 914.75 +4.00 4 336 +3
Aug17 151006 912.50 912.50 912.50 912.50 +4.00 0 32 +0
Sep17 151006 909.00 909.00 909.00 909.00 +4.00 0 20 +0
Total Volume and Open Interest 279,735 694,236 +774
Soybean Meal(CBOT)
Oct15 151006 300.00 305.40 300.00 301.80 +0.80 2,391 1,788 -1,167
Dec15 151006 302.40 307.70 302.10 303.60 -0.20 62,371 169,155 -4,036
Jan16 151006 301.70 306.30 301.00 302.50 -0.10 15,598 43,158 +1,403
Mar16 151006 299.50 304.50 299.00 301.00 +0.30 12,021 47,909 +1,448
May16 151006 298.00 302.40 296.80 299.30 +0.70 6,012 36,622 +1,367
Jul16 151006 298.00 302.60 296.90 299.50 +0.80 6,473 32,064 +1,582
Aug16 151006 298.40 302.60 296.80 299.40 +0.80 1,347 7,858 +252
Sep16 151006 297.90 302.30 296.50 299.10 +0.90 1,035 8,030 +161
Oct16 151006 297.00 300.30 295.60 297.10 +0.60 852 6,223 +366
Dec16 151006 296.00 300.60 295.10 297.20 +0.50 2,031 14,221 +535
Total Volume and Open Interest 110,264 369,584 +1,962
Soybean Oil(CBOT)
Oct15 151006 28.52 28.78 28.21 28.51 +0.03 1,930 1,214 -1,039
Dec15 151006 28.65 29.06 28.36 28.71 +0.05 87,481 196,542 +2,943
Jan16 151006 28.88 29.31 28.61 28.98 +0.07 24,647 51,334 -201
Mar16 151006 29.13 29.54 28.85 29.20 +0.07 18,570 52,840 +2,068
May16 151006 29.30 29.70 29.05 29.39 +0.08 8,307 37,767 +691
Jul16 151006 29.48 29.86 29.20 29.58 +0.09 5,755 31,749 +722
Aug16 151006 29.54 29.85 29.32 29.62 +0.10 805 6,936 +40
Sep16 151006 29.61 29.86 29.44 29.66 +0.10 563 4,796 +23
Oct16 151006 29.63 29.73 29.30 29.63 +0.09 633 4,457 -3
Dec16 151006 29.62 29.99 29.34 29.70 +0.07 1,664 14,900 +600
Total Volume and Open Interest 150,418 405,000 +5,836
Canola(WCE)
Nov15 151006 474.0 477.4 470.2 477.1 +3.9 15,354 104,879 +1,581
Jan16 151006 478.0 482.4 475.7 481.9 +4.2 6,088 53,761 +3,622
Mar16 151006 479.9 484.6 479.9 484.1 +4.3 1,321 13,991 +215
May16 151006 479.8 484.0 479.8 484.0 +4.2 385 5,130 +22
Jul16 151006 479.6 482.9 479.4 482.6 +3.9 719 11,828 +143
Total Volume and Open Interest 24,247 192,541 +5,663
Corn(CBOT)
Dec15 151006 392.75 399.00 391.75 398.25 +4.75 164,402 742,416 -2,654
Mar16 151006 403.00 409.25 402.25 408.50 +4.75 51,862 248,895 -4,060
May16 151006 409.00 415.25 409.00 414.75 +4.75 14,993 96,808 +731
Jul16 151006 413.00 420.00 413.00 419.50 +5.00 20,084 91,727 +1,587
Sep16 151006 406.25 412.50 406.25 412.50 +5.00 2,478 43,017 +588
Dec16 151006 413.50 419.25 413.25 419.25 +4.75 9,151 73,700 +457
Mar17 151006 423.50 428.00 423.50 428.00 +4.50 80 3,062 +8
May17 151006 429.00 433.25 429.00 433.25 +4.00 18 1,181 +2
Jul17 151006 435.00 436.75 435.00 436.75 +3.75 59 1,343 +22
Sep17 151006 424.25 424.25 424.25 424.25 +4.75 56 561 +26
Total Volume and Open Interest 263,207 1,305,027 -3,290
Wheat(CBOT)
Dec15 151006 514.00 527.00 513.00 526.25 +10.75 62,642 227,432 +2,621
Mar16 151006 520.50 533.50 519.25 533.00 +11.50 20,097 84,185 +582
May16 151006 526.00 538.25 524.25 537.75 +11.75 3,908 20,128 -43
Jul16 151006 528.50 540.50 527.75 540.50 +12.00 4,099 30,054 +349
Sep16 151006 542.50 548.50 536.00 548.50 +12.00 508 3,509 +113
Dec16 151006 550.00 562.75 550.00 562.50 +12.00 799 5,351 +287
Total Volume and Open Interest 92,069 371,802 +3,917
Wheat(KCBT)
Dec15 151006 501.25 516.50 500.00 515.75 +13.75 13,755 114,471 -991
Mar16 151006 516.50 530.50 515.50 529.75 +13.25 6,462 33,368 +312
May16 151006 526.75 540.00 525.50 539.75 +13.00 1,593 11,725 +223
Jul16 151006 537.00 550.00 536.00 550.00 +13.00 1,266 18,182 +105
Sep16 151006 550.75 563.50 549.75 563.50 +12.75 259 4,152 -13
Dec16 151006 567.75 579.00 566.25 579.00 +11.75 260 4,476 +139
Total Volume and Open Interest 23,597 186,478 -225
Wheat(MGE)
Dec15 151006 530.25 541.25 530.00 540.75 +10.00 3,391 29,120 -216
Mar16 151006 543.25 553.50 543.25 553.25 +9.75 1,091 14,545 -76
May16 151006 558.75 562.50 557.25 562.25 +9.50 339 6,509 +31
Jul16 151006 567.25 571.50 567.25 571.25 +9.25 246 3,941 +25
Sep16 151006 578.00 581.75 577.75 581.75 +9.25 170 3,340 +31
Total Volume and Open Interest 5,325 58,580 -161
Oats(CBOT)
Dec15 151006 216.25 220.75 214.50 219.00 +3.00 723 6,879 +3
Mar16 151006 221.75 225.00 221.75 223.50 +2.75 105 1,813 +6
May16 151006 227.75 227.75 227.75 227.75 +2.75 1 105 +0
Jul16 151006 232.25 232.25 232.25 232.25 +3.00 1 2 +1
Total Volume and Open Interest 835 8,804 +15
Rough Rice(CBOT)
Nov15 151006 13.40 13.41 13.31 13.36 -0.03 397 7,982 -13
Jan16 151006 13.69 13.70 13.61 13.65 -0.04 381 3,252 +109
Mar16 151006 13.94 13.94 13.92 13.92 -0.04 144 520 +110
May16 151006 14.06 14.06 14.06 14.06 -0.04 4 45 +0
Total Volume and Open Interest 930 11,921 +208
Live Cattle(CME)
Oct15 151006 122.400 125.135 121.730 125.135 +3.000 13,277 17,440 -7,746
Dec15 151006 129.880 133.235 128.750 133.235 +3.000 32,133 135,701 +3,361
Feb16 151006 132.485 135.685 131.235 135.650 +2.965 10,345 45,083 -456
Apr16 151006 132.500 135.800 131.600 135.500 +2.700 7,376 39,269 +55
Jun16 151006 124.700 128.285 124.300 127.680 +2.395 2,551 15,587 +730
Aug16 151006 122.580 126.000 122.285 125.430 +2.430 471 2,951 +8
Total Volume and Open Interest 66,815 260,744 -3,856
Feeder Cattle(CME)
Oct15 151006 177.500 182.630 176.735 182.535 +4.405 1,996 7,577 -407
Nov15 151006 173.200 178.035 172.000 178.035 +4.500 4,787 13,493 +274
Jan16 151006 168.050 172.800 167.080 172.800 +4.500 1,802 6,485 +53
Mar16 151006 167.130 171.935 166.200 171.935 +4.500 1,005 4,474 -14
Apr16 151006 167.750 172.650 166.900 172.650 +4.500 228 889 +43
May16 151006 167.600 172.350 166.685 172.350 +4.500 142 1,487 +32
Aug16 151006 167.800 173.200 167.185 173.200 +4.500 67 507 +45
Total Volume and Open Interest 10,030 34,928 +28
Lean Hogs(CME)
Oct15 151006 73.250 73.930 73.250 73.600 +0.600 5,217 20,566 -1,472
Dec15 151006 65.150 67.080 65.050 66.725 +2.000 13,999 91,043 +79
Feb16 151006 68.785 70.000 68.785 69.830 +1.500 5,271 41,132 +1,078
Apr16 151006 72.980 73.385 72.850 73.350 +0.650 2,001 26,655 +106
May16 151006 77.885 78.000 77.885 77.980 +0.445 2 534 +2
Jun16 151006 80.950 81.135 80.830 81.135 +0.205 785 13,762 +130
Jul16 151006 80.535 80.800 80.430 80.800 +0.015 668 2,614 +180
Aug16 151006 79.750 79.885 79.650 79.850 -0.080 236 2,055 -77
Total Volume and Open Interest 28,448 201,921 +160
Class III Milk(CME)
Oct15 151006 15.96 16.10 15.68 15.71 -0.19 119 4,549 -34
Nov15 151006 15.95 16.07 15.63 15.76 -0.09 132 4,253 +29
Dec15 151006 15.94 16.08 15.74 15.86 -0.04 54 3,816 +6
Jan16 151006 15.90 15.94 15.76 15.80 -0.07 36 1,619 +24
Feb16 151006 15.90 15.96 15.83 15.88 -0.01 20 1,486 +10
Mar16 151006 16.02 16.03 15.95 16.01 +0.02 14 1,451 +7
Apr16 151006 16.10 16.11 16.07 16.07 unch 14 1,069 +11
May16 151006 16.21 16.22 16.18 16.20 +0.03 18 1,058 +17
Jun16 151006 16.38 16.43 16.38 16.39 +0.02 8 873 +3
Jul16 151006 16.55 16.55 16.55 16.55 +0.02 0 736 +0
Aug16 151006 16.63 16.65 16.63 16.65 unch 7 662 +3
Sep16 151006 16.55 16.58 16.55 16.58 +0.01 1 665 +1
Oct16 151006 16.48 16.51 16.48 16.51 +0.03 5 595 +4
Total Volume and Open Interest 439 24,006 +84
Cocoa(ICE)
Dec15 151006 3078 3094 3071 3092 unch 18,034 83,201 -4,179
Mar16 151006 3085 3098 3077 3096 -1 9,760 62,500 -1,250
May16 151006 3083 3093 3073 3092 unch 1,667 22,534 +153
Jul16 151006 3074 3089 3069 3089 +3 755 13,198 +219
Sep16 151006 3070 3083 3063 3083 +5 1,517 9,791 +1,130
Dec16 151006 3050 3064 3046 3064 +7 109 6,436 +7
Mar17 151006 3025 3039 3022 3039 +6 1,238 14,702 +1,145
Total Volume and Open Interest 33,080 213,874 -2,775
Coffee "C"(ICE)
Dec15 151006 127.05 129.05 126.15 128.10 +0.55 19,627 104,742 -663
Mar16 151006 130.35 132.10 129.25 131.20 +0.50 4,216 41,787 +10
May16 151006 132.45 134.05 131.65 133.30 +0.50 1,044 20,514 +124
Jul16 151006 134.15 135.80 133.55 135.05 +0.45 938 8,705 +79
Sep16 151006 135.75 137.45 135.75 136.80 +0.60 1,009 6,387 +106
Dec16 151006 138.50 139.75 138.40 139.10 +0.65 326 9,175 +90
Total Volume and Open Interest 27,318 194,768 -150
Orange Juice(ICE)
Nov15 151006 107.50 111.10 105.70 107.85 +1.55 864 10,030 -37
Jan16 151006 107.60 112.00 107.60 109.05 +1.45 414 4,637 +178
Mar16 151006 108.95 112.30 108.95 110.85 +1.30 50 1,701 +13
May16 151006 113.80 113.80 112.75 112.75 +1.20 45 444 +36
Jul16 151006 114.65 114.65 114.65 114.65 +1.10 30 111 +29
Sep16 151006 116.90 116.90 116.90 116.90 +1.05 0 10 +0
Total Volume and Open Interest 1,403 16,934 +219
Sugar #11(ICE)
Mar16 151006 13.61 13.67 13.42 13.63 -0.01 77,274 448,692 -3,317
May16 151006 13.42 13.48 13.25 13.45 unch 24,204 105,927 +934
Jul16 151006 13.32 13.37 13.14 13.32 -0.01 17,155 78,864 +2,315
Oct16 151006 13.41 13.49 13.24 13.41 -0.02 7,668 62,179 +878
Mar17 151006 13.78 13.88 13.60 13.79 -0.02 1,943 28,214 +466
May17 151006 13.81 13.85 13.58 13.74 -0.07 313 4,723 +30
Jul17 151006 13.84 13.86 13.53 13.69 -0.13 113 5,419 +3
Oct17 151006 14.00 14.01 13.64 13.78 -0.21 31 4,928 +7
Total Volume and Open Interest 128,723 742,618 +1,320
London Cocoa(LCE)
Dec15 151006 2125 2126 2113 2120 -6 6,983 93,586 -234
Mar16 151006 2114 2114 2103 2109 -5 5,773 76,493 -158
May16 151006 2107 2108 2100 2106 -3 1,383 24,194 -119
Jul16 151006 2098 2103 2096 2101 -3 1,119 36,262 +257
Sep16 151006 2091 2096 2090 2095 -2 1,086 30,687 +364
Dec16 151006 2062 2067 2060 2066 -1 1,141 8,069 +615
Mar17 151006 2037 2042 2035 2041 unch 627 23,303 +387
Total Volume and Open Interest 18,112 293,005 +1,112
London Sugar(LCE)
Dec15 151006 386.80 387.90 383.00 385.90 -0.90 6,051 33,754 +765
Mar16 151006 381.80 383.00 379.30 381.80 unch 3,219 27,465 +142
May16 151006 381.10 382.00 378.40 381.10 -0.30 628 10,994 +38
Aug16 151006 379.90 380.00 376.90 379.80 +0.40 109 4,750 +56
Oct16 151006 377.10 378.60 376.00 378.40 +1.20 54 2,507 +25
Total Volume and Open Interest 10,091 80,779 +1,024
Cotton(ICE)
Oct15 151006 61.14 61.14 61.14 61.14 +0.21 0 8 +0
Dec15 151006 61.90 62.33 61.71 62.08 +0.21 9,578 122,801 +359
Mar16 151006 61.80 62.04 61.57 61.85 +0.17 4,121 47,851 -334
May16 151006 62.09 62.42 62.09 62.36 +0.21 274 5,685 +193
Jul16 151006 62.51 62.72 62.50 62.66 +0.19 159 6,111 -50
Oct16 151006 62.26 62.26 62.26 62.26 +0.07 0 3 +0
Total Volume and Open Interest 14,282 188,488 +295
Lumber(CME)
Nov15 151006 226.0 234.3 225.0 232.2 +7.9 369 4,709 -26
Jan16 151006 224.0 232.9 224.0 230.5 +7.6 414 1,644 +88
Mar16 151006 232.0 238.5 232.0 237.1 +6.6 61 573 +39
May16 151006 240.5 240.5 240.5 240.5 +0.3 1 14 +0
Total Volume and Open Interest 845 6,940 +101
Crude Oil(NYM)
Nov15 151006 46.20 49.08 45.73 48.53 +2.27 420,740 431,407 -3,308
Dec15 151006 46.74 49.58 46.26 49.02 +2.27 157,132 289,994 +9,239
Jan16 151006 47.44 50.19 46.99 49.71 +2.24 63,062 120,171 +5,184
Feb16 151006 48.21 50.76 47.74 50.34 +2.22 27,947 79,243 +1,893
Mar16 151006 48.75 51.30 48.31 50.91 +2.19 39,791 112,078 +3,616
Apr16 151006 49.35 51.68 48.98 51.36 +2.16 11,936 37,568 +842
May16 151006 49.33 52.00 49.33 51.72 +2.12 8,209 27,043 +804
Jun16 151006 50.05 52.27 49.50 52.00 +2.08 35,334 110,818 -260
Jul16 151006 50.54 52.39 50.54 52.21 +2.04 5,006 27,119 +233
Aug16 151006 51.95 52.48 51.95 52.40 +1.99 2,429 22,514 +423
Sep16 151006 50.89 52.64 50.55 52.63 +1.94 5,733 47,680 +639
Oct16 151006 51.51 53.01 50.84 52.87 +1.89 1,309 19,470 -82
Nov16 151006 52.30 53.20 52.30 53.16 +1.85 1,033 20,454 +96
Dec16 151006 51.81 53.63 51.28 53.46 +1.81 37,844 134,089 +2,634
Jan17 151006 53.65 53.65 53.65 53.65 +1.77 617 16,735 +119
Feb17 151006 53.85 53.85 53.85 53.85 +1.73 270 8,723 +32
Total Volume and Open Interest 834,803 1,646,897 +24,237
e-miNY Crude Oil(NYM)
Nov15 151006 46.175 49.075 45.725 48.525 +2.275 11,530 3,737 +188
Dec15 151006 46.675 49.525 46.275 49.025 +2.275 1,119 2,071 -5
Jan16 151006 47.575 50.125 47.400 49.700 +2.225 20 98 +9
Feb16 151006 50.350 50.625 50.350 50.350 +2.225 1 49 +0
Mar16 151006 50.750 51.175 50.750 50.900 +2.175 0 67 +0
Apr16 151006 51.400 51.575 51.350 51.350 +2.150 0 11 +0
May16 151006 51.725 51.725 51.725 51.725 +2.125 0 3 +0
Jun16 151006 52.000 52.000 52.000 52.000 +2.075 0 19 +0
Jul16 151006 52.200 52.200 52.200 52.200 +2.025 0 4 +0
Aug16 151006 52.400 52.400 52.400 52.400 +2.000 0 2 +0
Total Volume and Open Interest 12,670 6,166 +192
NY Harbor ULSD(NYM)
Nov15 151006 154.82 161.89 153.84 161.15 +6.32 62,713 94,264 +943
Dec15 151006 157.11 164.21 156.21 163.39 +6.28 32,492 66,207 +2,251
Jan16 151006 159.27 166.23 158.24 165.48 +6.35 17,021 40,826 +331
Feb16 151006 161.09 167.64 159.67 166.84 +6.31 6,954 39,315 +537
Mar16 151006 160.16 167.90 160.16 167.10 +6.26 5,213 35,116 +266
Apr16 151006 160.71 167.38 160.44 166.58 +6.19 3,252 23,256 -198
May16 151006 162.20 167.98 160.65 167.13 +6.08 1,411 10,680 +168
Jun16 151006 163.26 168.71 161.30 168.02 +6.00 2,760 24,111 -186
Jul16 151006 165.82 169.25 165.82 169.25 +5.95 282 6,452 +34
Aug16 151006 170.14 170.51 169.25 170.51 +5.91 219 4,760 +32
Sep16 151006 171.52 171.91 170.99 171.91 +5.90 507 5,915 +276
Oct16 151006 172.76 174.01 172.39 173.55 +5.87 217 4,188 +77
Nov16 151006 168.91 175.14 168.91 175.14 +5.84 237 3,056 +26
Dec16 151006 170.82 177.08 170.13 176.64 +5.83 2,071 20,889 +679
Total Volume and Open Interest 135,497 385,501 +5,281
RBOB Gasoline(NYM)
Nov15 151006 138.59 144.56 137.44 143.62 +5.09 72,161 118,423 -2,790
Dec15 151006 136.20 142.17 135.04 141.69 +5.52 45,510 76,367 -2,203
Jan16 151006 136.83 142.27 135.35 142.02 +5.63 18,009 38,134 +488
Feb16 151006 138.63 143.98 137.48 143.84 +5.63 12,264 18,095 +1,065
Mar16 151006 141.52 146.81 140.50 146.78 +5.65 11,782 24,787 +1,104
Apr16 151006 162.55 168.23 161.92 168.23 +5.77 6,880 14,378 +856
May16 151006 163.77 169.48 162.95 169.46 +5.65 3,290 13,624 +428
Jun16 151006 163.67 169.60 163.02 169.27 +5.62 7,562 18,437 +617
Jul16 151006 163.69 168.30 163.69 168.30 +5.65 1,385 6,408 +109
Aug16 151006 163.50 166.65 162.75 166.65 +5.71 753 5,544 +126
Total Volume and Open Interest 181,599 362,063 +17
e-miNY RBOB Gasoline(NYM)
Nov15 151006 143.62 143.62 143.62 143.62 +5.09 0 1 +0
Dec15 151006 141.69 141.69 141.69 141.69 +5.52      
Jan16 151006 142.02 142.02 142.02 142.02 +5.63      
Feb16 151006 143.84 143.84 143.84 143.84 +5.63      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Nov15 151006 2.459 2.489 2.436 2.470 +0.020 113,070 301,028 -4,426
Dec15 151006 2.683 2.713 2.667 2.673 -0.003 45,324 115,784 -4,226
Jan16 151006 2.819 2.842 2.801 2.806 unch 44,120 126,999 -1,378
Feb16 151006 2.827 2.852 2.812 2.818 +0.002 13,038 38,251 +797
Mar16 151006 2.800 2.821 2.784 2.791 +0.004 22,859 80,415 -806
Apr16 151006 2.670 2.695 2.662 2.672 +0.009 14,952 65,606 +1,022
May16 151006 2.702 2.707 2.679 2.688 +0.012 3,277 23,713 +288
Jun16 151006 2.727 2.741 2.715 2.724 +0.012 2,209 23,830 +791
Jul16 151006 2.767 2.777 2.751 2.761 +0.012 1,872 20,356 +430
Aug16 151006 2.778 2.787 2.762 2.772 +0.011 1,050 20,645 -40
Sep16 151006 2.771 2.780 2.755 2.766 +0.011 963 13,325 +336
Oct16 151006 2.798 2.810 2.781 2.793 +0.009 2,984 23,427 +114
Nov16 151006 2.883 2.896 2.870 2.882 +0.010 991 8,680 -7
Dec16 151006 3.054 3.067 3.039 3.054 +0.010 1,436 13,343 +833
Jan17 151006 3.165 3.165 3.144 3.152 +0.006 1,589 12,788 +447
Feb17 151006 3.144 3.160 3.140 3.145 +0.006 179 3,461 -10
Total Volume and Open Interest 270,858 935,680 -5,598
Brent Crude Oil(ICE)
Nov15 151006 49.35 52.26 48.86 51.92 +2.67 201,586 207,813 -11,373
Dec15 151006 50.05 52.80 49.47 52.45 +2.58 159,034 383,122 +6,819
Jan16 151006 50.59 53.38 50.12 53.05 +2.53 43,085 236,327 +9,742
Feb16 151006 51.22 54.01 50.80 53.68 +2.49 16,581 137,878 -1,387
Mar16 151006 51.78 54.55 51.44 54.22 +2.45 25,481 199,878 +1,790
Apr16 151006 52.49 55.17 52.13 54.87 +2.42 13,009 110,931 -1,308
May16 151006 53.15 55.73 52.80 55.44 +2.38 9,317 54,376 -1,111
Jun16 151006 53.61 56.28 53.25 55.95 +2.33 31,869 136,713 +620
Jul16 151006 54.14 56.39 54.14 56.39 +2.29 2,490 41,061 +422
Aug16 151006 55.76 56.90 55.70 56.78 +2.25 1,710 33,270 +715
Sep16 151006 55.75 57.15 55.75 57.15 +2.21 2,553 44,258 +372
Oct16 151006 57.50 57.50 57.50 57.50 +2.17 1,218 22,025 +122
Nov16 151006 57.86 57.86 57.86 57.86 +2.13 1,258 20,624 -367
Dec16 151006 56.15 58.51 55.70 58.20 +2.10 31,018 154,513 +3,057
Total Volume and Open Interest 555,592 2,061,384 +10,779
Gas Oil(ICE)
Oct15 151006 470.00 490.25 466.00 486.25 +12.25 50,300 96,153 -12,601
Nov15 151006 473.75 494.25 470.00 490.25 +12.25 105,770 147,063 +4,430
Dec15 151006 480.50 497.25 472.75 493.50 +12.75 61,271 122,455 +4,951
Jan16 151006 480.00 499.75 477.50 497.75 +12.75 11,677 55,115 +15
Feb16 151006 485.50 503.75 482.25 501.75 +12.50 7,927 36,208 +444
Mar16 151006 487.25 507.25 486.25 505.00 +12.25 5,950 29,765 +829
Apr16 151006 488.50 509.00 488.50 507.75 +12.25 1,355 24,620 -63
May16 151006 493.50 511.25 492.75 510.75 +12.25 711 18,683 -51
Jun16 151006 496.75 516.75 494.50 513.00 +12.00 5,467 56,703 +115
Jul16 151006 499.25 517.25 499.25 517.25 +12.00 473 13,889 +62
Total Volume and Open Interest 259,075 748,970 -654
Ethanol(CBOT)
Nov15 151006 1.591 1.619 1.584 1.601 +0.012 156 1,490 -4
Dec15 151006 1.567 1.575 1.567 1.570 +0.020 72 1,208 +27
Jan16 151006 1.550 1.550 1.550 1.550 +0.017 0 591 +0
Feb16 151006 1.549 1.549 1.549 1.549 +0.017 5 351 +0
Mar16 151006 1.550 1.556 1.547 1.556 +0.017 13 548 +6
Apr16 151006 1.566 1.566 1.563 1.565 +0.011 13 434 +4
May16 151006 1.565 1.565 1.565 1.565 +0.011 12 68 +1
Jun16 151006 1.542 1.551 1.542 1.551 +0.011 0 164 +0
Total Volume and Open Interest 282 4,913 +25
WTI Crude Oil(ICE)
Nov15 151006 46.35 49.06 45.73 48.53 +2.27 46,199 74,145 -3,219
Dec15 151006 46.75 49.54 46.31 49.02 +2.27 47,879 92,303 -250
Jan16 151006 47.58 50.13 47.17 49.71 +2.24 21,735 24,574 +365
Feb16 151006 48.86 50.43 48.86 50.34 +2.22 8,927 8,145 -118
Mar16 151006 48.63 51.25 48.63 50.91 +2.19 7,150 22,891 +1,028
Apr16 151006 49.89 51.36 49.89 51.36 +2.16 1,782 4,698 +148
May16 151006 50.08 52.01 50.08 51.72 +2.12 1,037 5,279 +60
Jun16 151006 49.83 52.26 49.83 52.00 +2.08 5,017 30,994 -147
Jul16 151006 51.08 52.21 51.08 52.21 +2.04 296 1,859 -42
Aug16 151006 52.40 52.40 52.40 52.40 +1.99 141 3,959 +51
Sep16 151006 52.63 52.63 52.63 52.63 +1.94 358 5,201 +110
Oct16 151006 52.87 52.87 52.87 52.87 +1.89 71 1,849 +2
Nov16 151006 53.16 53.16 53.16 53.16 +1.85 30 2,677 +9
Dec16 151006 51.69 53.66 51.50 53.46 +1.81 5,393 48,066 +583
Jan17 151006 53.65 53.65 53.65 53.65 +1.77 10 3,536 +0
Feb17 151006 53.85 53.85 53.85 53.85 +1.73 10 1,097 -2
Total Volume and Open Interest 148,157 375,962 -1,369
US Dollar Index(ICE)
Dec15 151006 96.165 96.275 95.490 95.563 -0.677 50,493 69,773 -1,772
Mar16 151006 96.385 96.490 95.740 95.770 -0.678 286 1,062 +37
Jun16 151006 95.925 95.925 95.925 95.925 -0.677 8 161 +3
Total Volume and Open Interest 50,790 71,054 -1,729
Australian Dollar(CME)
Dec15 151006 70.57 71.50 70.42 71.31 +0.67 78,707 139,084 -1,592
Mar16 151006 70.21 71.16 70.16 70.99 +0.66 66 161 -26
Jun16 151006 69.90 70.81 69.90 70.71 +0.65 0 6 +0
Total Volume and Open Interest 78,773 139,257 -1,618
British Pound(CME)
Dec15 151006 151.41 152.38 151.33 152.24 +0.76 80,081 160,435 +858
Mar16 151006 151.51 152.29 151.30 152.19 +0.76 56 341 +29
Jun16 151006 152.14 152.14 152.14 152.14 +0.75 4 240 +2
Total Volume and Open Interest 80,141 161,032 +889
Canadian Dollar(CME)
Dec15 151006 76.40 76.74 76.12 76.63 +0.19 55,327 123,631 -2,717
Mar16 151006 76.36 76.70 76.10 76.60 +0.19 181 2,205 -65
Jun16 151006 76.59 76.65 76.13 76.59 +0.20 3 251 +2
Sep16 151006 76.57 76.57 76.24 76.57 +0.19 0 49 +0
Total Volume and Open Interest 55,515 126,178 -2,776
Japanese Yen(CME)
Dec15 151006 83.10 83.34 83.02 83.25 +0.17 274,331 171,806 -712
Mar16 151006 83.28 83.52 83.22 83.44 +0.17 450 650 +53
Jun16 151006 83.34 83.65 83.34 83.65 +0.17 4 67 +2
Total Volume and Open Interest 274,791 172,605 -657
Swiss Franc(CME)
Dec15 151006 102.67 103.71 102.62 103.69 +0.98 23,104 38,973 -249
Mar16 151006 103.08 104.08 103.04 104.08 +0.96 35 74 +15
Jun16 151006 104.50 104.50 104.50 104.50 +0.96 1 4 +0
Total Volume and Open Interest 23,142 39,054 -234
EuroFX(CME)
Dec15 151006 111.97 112.92 111.84 112.84 +0.92 295,586 325,683 +2,553
Mar16 151006 112.28 113.12 112.07 113.05 +0.91 1,716 2,325 +427
Jun16 151006 112.43 113.29 112.32 113.29 +0.91 53 836 -24
Total Volume and Open Interest 297,444 329,264 +3,042
Mexican Peso(CME)
Oct15 151006 598.38 598.38 598.38 598.38 +1.63      
Nov15 151006 597.25 597.25 597.25 597.25 +1.75      
Total Volume and Open Interest 60,248 133,754 -12,310
Brazilian Real(CME)
Nov15 151006 254.65 258.90 249.75 257.35 +3.70 1,241 5,816 +853
Dec15 151006 253.05 256.10 245.95 254.65 +3.65 940 19,396 +791
Jan16 151006 252.30 252.30 252.30 252.30 +3.70      
Feb16 151006 249.90 249.90 249.90 249.90 +3.70      
Total Volume and Open Interest 2,181 25,625 +1,644
30-Year T-Bonds(CBOT)
Dec15 151006 157~090 157~310 156~230 157~260 +0~180 337,975 504,364 +11,154
Mar16 151006 155~080 156~130 155~080 156~100 +0~180 35 89 +9
Jun16 151006 156~100 156~100 156~100 156~100 +0~180      
Total Volume and Open Interest 338,010 504,453 +11,163
10-Year T-Notes(CBOT)
Dec15 151006 128~265 129~030 128~220 129~010 +0~065 1,920,484 2,772,222 +2,356
Mar16 151006 128~215 128~230 128~125 128~215 +0~050 353 552 +222
Jun16 151006 127~225 127~225 127~225 127~225 +0~050      
Total Volume and Open Interest 1,920,837 2,772,774 +2,578
5-Year T-Notes(CBOT)
Dec15 151006 120~214 120~254 120~192 120~240 +0~026 1,001,640 2,429,866 +58,014
Mar16 151006 120~096 120~110 120~060 120~100 +0~026 2 103 +1
Jun16 151006 120~100 120~100 120~100 120~100 +0~026      
Total Volume and Open Interest 1,001,642 2,429,969 +58,015
2 Year T-Notes(CBOT)
Dec15 151006 109~190 109~202 109~184 109~194 +0~006 403,005 1,109,952 +3,614
Mar16 151006 109~144 109~144 109~144 109~144 +0~006 15 24 +14
Jun16 151006 109~144 109~144 109~144 109~144 +0~006      
Total Volume and Open Interest 403,020 1,109,976 +3,628
Eurodollars(CME)
Dec15 151006 99.610 99.625 99.605 99.615 +0.005 491,668 1,214,676 -22,466
Mar16 151006 99.505 99.520 99.505 99.515 +0.010 431,887 1,233,977 +19,480
Jun16 151006 99.385 99.405 99.385 99.395 +0.010 412,930 1,180,731 +21,654
Sep16 151006 99.245 99.270 99.245 99.255 +0.010 386,697 941,399 -17,134
Dec16 151006 99.100 99.120 99.090 99.105 +0.010 705,017 1,266,805 -38,815
Mar17 151006 98.970 98.995 98.960 98.980 +0.010 345,920 726,656 +281
Jun17 151006 98.835 98.865 98.825 98.845 +0.010 287,533 714,269 -6,480
Sep17 151006 98.710 98.740 98.695 98.715 +0.005 276,568 556,893 -7,167
Dec17 151006 98.580 98.610 98.565 98.585 +0.005 385,025 652,476 +6,304
Mar18 151006 98.470 98.495 98.455 98.475 +0.005 205,297 382,971 -9,113
Jun18 151006 98.360 98.385 98.340 98.365 +0.005 189,962 427,627 +9,836
Sep18 151006 98.255 98.275 98.230 98.260 +0.005 157,589 262,987 +5,260
Dec18 151006 98.145 98.170 98.125 98.150 +0.005 141,384 304,079 -2,983
Mar19 151006 98.040 98.075 98.025 98.055 +0.005 78,832 171,581 -1,425
Jun19 151006 97.945 97.970 97.925 97.960 +0.010 62,593 161,384 -2,682
Sep19 151006 97.850 97.875 97.830 97.865 +0.010 53,831 136,568 +771
Dec19 151006 97.765 97.780 97.735 97.770 +0.010 39,287 115,812 +593
Mar20 151006 97.665 97.695 97.645 97.685 +0.015 29,650 82,556 -1,824
Total Volume and Open Interest 4,787,216 11,050,023 -49,233
Ultra T-Bond(CBOT)
Dec15 151006 160~03 160~29 159~13 160~24 +0~22 138,136 637,781 +6,778
Mar16 151006 160~19 160~24 160~19 160~19 +0~22      
Jun16 151006 160~19 160~19 160~19 160~19 +0~22      
Total Volume and Open Interest 138,136 637,781 +6,778
30 Day Federal Funds(CBOT)
Oct15 151006 99.865 99.868 99.863 99.865 +0.002 29,041 184,825 -6,896
Nov15 151006 99.855 99.855 99.850 99.850 unch 68,051 208,142 +2,198
Dec15 151006 99.815 99.820 99.815 99.815 unch 19,791 85,974 -1,638
Jan16 151006 99.780 99.785 99.780 99.780 unch 62,488 153,013 +9,076
Feb16 151006 99.750 99.755 99.745 99.750 +0.005 26,242 66,373 +6,627
Mar16 151006 99.720 99.725 99.720 99.725 +0.010 10,569 17,762 -203
Total Volume and Open Interest 241,295 853,305 +9,649
3-Mth Euro-Yen(CME)
Dec15 151006 99.825 99.825 99.825 99.825 unch      
Mar16 151006 99.685 99.685 99.685 99.685 unch      
Jun16 151006 99.545 99.545 99.545 99.545 unch      
Sep16 151006 99.405 99.405 99.405 99.405 unch      
Dec16 151006 99.840 99.840 99.840 99.840 unch      
Mar17 151006 99.700 99.700 99.700 99.700 unch      
Jun17 151006 99.560 99.560 99.560 99.560 unch      
Sep17 151006 99.420 99.420 99.420 99.420 unch      
Dec17 151006 99.280 99.280 99.280 99.280 unch      
Mar18 151006 99.140 99.140 99.140 99.140 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec15 151006 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar16 151006 99.68 99.68 99.68 99.68 unch      
Jun16 151006 99.54 99.54 99.54 99.54 unch      
Sep16 151006 99.40 99.40 99.40 99.40 unch      
Dec16 151006 99.84 99.84 99.84 99.84 unch 0 4 +0
Mar17 151006 99.70 99.70 99.70 99.70 unch      
Jun17 151006 99.56 99.56 99.56 99.56 unch      
Sep17 151006 99.42 99.42 99.42 99.42 unch      
Total Volume and Open Interest 0 8 +0
Japanese Gov't Bonds(SGX)
Dec15 151006 148.40 148.42 148.29 148.34 -0.08 1,713 21,626 -356
Mar16 151006 147.78 147.78 147.78 147.78 -0.08      
Jun16 151006 147.22 147.22 147.22 147.22 -0.08      
Total Volume and Open Interest 1,713 21,626 -356
Euro-Bund(EUREX)
Dec15 151006 156.62 156.68 155.91 156.18 -0.33 751,889 1,156,044 -12,571
Mar16 151006 158.46 158.46 157.77 158.01 -0.37 842 15,798 +42
Jun16 151006 156.18 156.18 156.18 156.18 -0.33      
Total Volume and Open Interest 752,731 1,171,842 -12,529
Euro-Bobl(EUREX)
Dec15 151006 129.19 129.21 128.99 129.05 -0.12 469,718 1,017,890 -9,770
Mar16 151006 130.45 130.45 130.45 130.45 -0.14 92 381 +12
Jun16 151006 129.05 129.05 129.05 129.05 -0.12      
Total Volume and Open Interest 469,810 1,018,271 -9,758
3-Mth Euribor(EUREX)
Dec15 151006 100.060 100.060 100.060 100.060 -0.005 1,857 29,385 +1,695
Mar16 151006 100.060 100.060 100.060 100.060 -0.010 148 4,682 +0
Jun16 151006 100.065 100.065 100.065 100.065 -0.015 4 9,886 -1
Total Volume and Open Interest 2,430 68,038 +1,580
Long Gilt(LIFFE)
Dec15 151006 118~29 118~32 118~14 118~26 -0~04 208,720 455,959 +3,554
Mar16 151006 117~32 117~32 117~32 117~32 -0~04      
Total Volume and Open Interest 208,720 455,959 +3,554
3-Mth Short Sterling(LIFFE)
Dec15 151006 99.40 99.40 99.39 99.39 unch 78,190 405,154 +273
Mar16 151006 99.36 99.36 99.34 99.35 unch 116,286 363,305 +1,638
Jun16 151006 99.30 99.31 99.28 99.29 unch 119,819 435,379 +1,833
Sep16 151006 99.21 99.22 99.18 99.20 -0.01 157,947 360,902 +5,597
Dec16 151006 99.10 99.11 99.07 99.08 -0.02 237,307 374,555 +3,931
Mar17 151006 98.99 99.00 98.96 98.97 -0.02 156,352 302,258 +7,471
Total Volume and Open Interest 1,348,609 3,330,712 +45,454
3-Mth Euribor(LIFFE)
Dec15 151006 100.060 100.065 100.055 100.060 unch 65,194 388,360 -2,173
Mar16 151006 100.070 100.075 100.055 100.065 -0.005 31,387 316,660 +7,139
Jun16 151006 100.075 100.080 100.060 100.065 -0.010 33,398 361,264 +5,703
Total Volume and Open Interest 436,688 3,191,428 +17,685
3-Mth Aus T-Bills(SFE)
Dec15 151006 97.98 97.99 97.93 97.95 -0.05 13,219 206,533 +2,090
Mar16 151006 98.16 98.16 98.08 98.10 -0.06 25,163 160,460 +736
Jun16 151006 98.23 98.23 98.16 98.17 -0.07 17,964 153,882 +5,509
Sep16 151006 98.24 98.24 98.16 98.18 -0.06 9,867 119,507 +963
Dec16 151006 98.19 98.19 98.12 98.14 -0.06 4,962 78,809 +842
Mar17 151006 98.13 98.13 98.06 98.07 -0.07 2,574 56,068 +250
Jun17 151006 98.05 98.06 97.99 98.00 -0.07 2,346 40,363 -272
Sep17 151006 97.95 97.95 97.92 97.92 -0.07 1,356 24,946 +85
Dec17 151006 97.85 97.85 97.85 97.85 -0.07 62 3,351 -95
Mar18 151006 97.77 97.77 97.77 97.77 -0.07 0 3,055 +0
Total Volume and Open Interest 77,513 849,893 +10,108
10-Year Aus T-Bonds(SFE)
Dec15 151006 97.42 97.43 97.36 97.37 -0.05 73,912 670,918 +95
Mar16 151006 97.37 97.37 97.37 97.37 -0.05      
Total Volume and Open Interest 73,912 670,918 +95
3-Year Aus T-Bonds(SFE)
Dec15 151006 98.27 98.27 98.19 98.21 -0.06 97,010 682,757 -1,950
Mar16 151006 98.21 98.21 98.21 98.21 -0.06      
Total Volume and Open Interest 97,010 682,757 -1,950
Gold(CMX)
Oct15 151006 1136.3 1150.0 1136.3 1146.8 +8.7 323 1,664 -212
Dec15 151006 1134.7 1151.0 1134.5 1146.4 +8.8 190,004 294,672 +1,468
Feb16 151006 1136.4 1151.5 1136.4 1147.2 +8.7 2,552 52,100 +485
Apr16 151006 1137.8 1151.0 1137.5 1147.8 +8.7 1,980 22,010 +289
Jun16 151006 1139.2 1152.4 1139.2 1148.4 +8.7 1,668 16,345 +394
Aug16 151006 1150.2 1152.0 1149.1 1149.1 +8.7 1,023 4,558 +8
Oct16 151006 1146.4 1149.9 1146.4 1149.9 +8.7 414 2,091 -203
Dec16 151006 1149.9 1153.2 1149.9 1150.7 +8.7 787 13,225 +203
Feb17 151006 1151.7 1151.7 1151.7 1151.7 +8.7 0 158 +0
Apr17 151006 1152.8 1152.8 1152.8 1152.8 +8.7 44 577 +1
Jun17 151006 1142.5 1154.0 1142.4 1154.0 +8.7 1 3,674 +0
Aug17 151006 1155.6 1155.6 1155.6 1155.6 +8.7      
Total Volume and Open Interest 199,291 421,506 +2,490
Silver(CMX)
Dec15 151006 1562.0 1609.0 1557.0 1598.4 +27.6 70,556 114,676 -2,134
Mar16 151006 1568.5 1613.0 1563.0 1603.1 +27.5 4,424 21,865 +1,466
May16 151006 1567.5 1608.0 1567.5 1606.1 +27.5 2,251 3,780 +414
Jul16 151006 1587.0 1613.0 1578.5 1609.0 +27.5 1,030 6,198 +227
Sep16 151006 1617.5 1617.5 1604.0 1611.8 +27.5 53 995 +40
Dec16 151006 1577.5 1618.0 1577.5 1615.7 +27.5 206 6,247 +104
Mar17 151006 1614.0 1619.3 1614.0 1619.3 +27.5 0 2 +0
Total Volume and Open Interest 78,901 158,051 +145
Platinum(NYMEX)
Oct15 151006 917.4 938.7 917.4 933.0 +21.9 128 823 -17
Jan16 151006 916.5 944.0 913.5 934.7 +21.8 15,525 71,919 +615
Apr16 151006 919.2 944.2 919.2 936.0 +21.6 369 3,373 +233
Jul16 151006 944.1 944.1 937.2 937.2 +21.3 1 8 +1
Total Volume and Open Interest 16,059 76,203 +836
Palladium(NYMEX)
Dec15 151006 695.85 714.80 685.85 707.70 +18.50 5,727 25,926 -355
Mar16 151006 688.10 712.45 688.10 708.10 +18.50 53 310 +17
Jun16 151006 690.00 708.45 690.00 708.45 +18.50 0 9 +0
Total Volume and Open Interest 5,780 26,249 -338
Copper(CMX)
Dec15 151006 235.80 237.60 232.55 235.50 -0.05 43,131 98,641 -1,329
Mar16 151006 236.20 237.90 233.00 235.90 -0.05 2,550 29,630 +174
May16 151006 237.05 238.10 233.45 236.15 -0.05 876 11,104 +295
Jul16 151006 236.55 238.00 233.50 236.25 -0.05 255 2,920 +45
Sep16 151006 236.90 236.90 236.20 236.40 -0.10 147 791 +40
Total Volume and Open Interest 47,471 151,955 -719
E-mini DJIA Index(CBOT)
Dec15 151006 16653 16760 16576 16672 +13 287,405 66,379 -160
Mar16 151006 16554 16655 16500 16582 +12 13 87 +1
Jun16 151006 16500 16541 16500 16500 +12 0 5 +0
Sep16 151006 16399 16407 16399 16399 +12      
Total Volume and Open Interest 287,418 66,471 -159
S & P 500(CME)
Dec15 151006 1972.60 1982.00 1962.50 1968.60 -6.10 6,232 107,122 +2,187
Mar16 151006 1964.20 1973.00 1956.30 1960.20 -6.10 30 466 +38
Jun16 151006 1952.60 1965.40 1948.70 1952.60 -6.10 30 1,105 +28
Sep16 151006 1946.70 1959.50 1942.80 1946.70 -6.10 0 1 +0
Total Volume and Open Interest 6,292 108,694 +2,253
S & P 500 E-Mini(Globex)
Dec15 151006 1973.00 1982.25 1962.50 1968.50 -6.25 2,466,082 2,898,003 +31,032
Mar16 151006 1964.75 1973.75 1954.25 1960.25 -6.00 7,156 25,600 +2,374
Jun16 151006 1957.00 1965.75 1947.25 1952.50 -6.25 414 1,022 +162
Sep16 151006 1943.75 1956.25 1943.00 1946.75 -6.00 5 86 +1
Total Volume and Open Interest 2,473,657 2,924,716 +33,569
NASDAQ 100 E-Mini(Globex)
Dec15 151006 4307.80 4322.00 4263.50 4290.30 -21.00 404,892 254,181 -3,158
Mar16 151006 4291.30 4311.50 4259.80 4282.50 -21.80 612 305 +118
Jun16 151006 4276.30 4302.50 4259.30 4276.30 -21.70 0 236 +0
Total Volume and Open Interest 405,504 254,799 -3,040
S&P Midcap 400(CME) e-Mini
Dec15 151006 1403.50 1411.30 1396.00 1400.80 -5.40 24,405 90,650 -120
Mar16 151006 1398.70 1398.70 1396.60 1398.70 -5.40      
Jun16 151006 1390.60 1390.60 1390.60 1390.60 -5.40      
Total Volume and Open Interest 24,405 90,655 -120
Volatility Index(CBOE)
Oct15 151006 19.88 20.52 19.50 20.33 +0.45 101,842 111,999 -4,507
Nov15 151006 19.50 20.10 19.25 19.93 +0.45 53,532 89,010 +7,817
Dec15 151006 19.55 20.05 19.34 19.93 +0.40 15,161 38,248 +1,332
Jan16 151006 19.95 20.41 19.75 20.33 +0.40 6,495 21,325 -348
Total Volume and Open Interest 185,895 308,199 +3,799
Russell 2000(ICE)
Dec15 151006 1132.20 1140.50 1121.30 1128.30 -7.50 140,363 389,978 +568
Mar16 151006 1130.80 1130.80 1124.10 1124.10 -7.50 100 63 +15
Jun16 151006 1120.40 1120.40 1120.40 1120.40 -7.50      
Total Volume and Open Interest 140,463 390,042 +583
Nikkei 225(CME)
Dec15 151006 18415 18455 18140 18250 -190 21,336 46,476 -730
Mar16 151006 18470 18470 18305 18315 -190 2 14 +1
Total Volume and Open Interest 21,338 46,491 -729
Nikkei 225(SGX)
Dec15 151006 18010 18420 17970 18155 +130 86,422 225,532 -1,418
Mar16 151006 18285 18285 18135 18135 +135 12 675 -5
Jun16 151006 18010 18010 18010 18010 +130 0 203 +0
Total Volume and Open Interest 86,525 239,521 +17
CAC 40(EURONEXT)
Oct15 151006 4625.0 4681.5 4584.0 4655.5 +45.0 129,240 233,188 -3,412
Nov15 151006 4612.5 4675.5 4583.0 4653.0 +45.0 310 450 +138
Dec15 151006 4608.5 4662.0 4578.0 4648.5 +45.5 384 13,350 +152
Total Volume and Open Interest 129,934 247,083 -3,122
Hang Seng Index(HKFE)
Oct15 151006 21856 22149 21682 21764 -82 73,866 91,765 +981
Nov15 151006 21834 22083 21679 21754 -73 240 467 +74
Dec15 151006 21864 22107 21697 21768 -76 508 9,734 +29
Total Volume and Open Interest 74,710 103,707 +1,125
DAX(EUREX)
Dec15 151006 9827.5 9956.0 9728.0 9916.5 +117.5 136,757 140,956 -6,715
Mar16 151006 9862.0 9955.0 9742.0 9923.5 +117.5 836 2,515 +678
Jun16 151006 9856.0 9988.0 9780.0 9954.5 +117.5 21 902 +20
Total Volume and Open Interest 137,614 144,373 -6,017
FT-SE 100(EURONEXT)
Dec15 151006 6311.00 6314.00 6223.00 6302.50 +44.50 136,983 555,939 +7,506
Mar16 151006 6210.50 6255.50 6210.50 6255.50 +44.50 30 169 -2
Jun16 151006 6207.50 6207.50 6207.50 6207.50 +44.50 0 1,755 +0
Total Volume and Open Interest 137,013 557,863 +7,504
SPI 200(SFE)
Dec15 151006 5146.0 5212.0 5124.0 5169.0 +28.0 31,107 220,696 -3,970
Mar16 151006 5126.0 5126.0 5112.0 5112.0 +29.0 14 3,275 +9
Jun16 151006 5102.0 5102.0 5102.0 5102.0 +29.0 0 1,060 +0
Total Volume and Open Interest 31,248 227,271 -3,946
FTSE MIB(ISE)
Dec15 151006 21950.00 22160.00 21765.00 22119.00 +200.00 43,647 62,017 +1,644
Mar16 151006 21970.00 22155.00 21880.00 22141.00 +202.00 30 351 +1
Jun16 151006 21722.00 21722.00 21722.00 21722.00 +202.00      
Total Volume and Open Interest 43,677 62,368 +1,645
KOSPI 200(KFE)
Dec15 151006 238.60 241.30 238.40 240.15 +1.90 142,624 122,492 +1,726
Mar16 151006 236.30 239.05 236.25 238.15 +2.10 469 2,688 +122
Jun16 151006 238.75 239.25 238.75 238.90 +1.15 2 466 +15
Total Volume and Open Interest 143,095 126,924 +1,863
GSCI(CME)
Oct15 151006 374.40 374.40 374.40 374.40 +10.80 215 12,122 +128
Nov15 151006 377.15 377.15 377.15 377.15 +10.60 52 1,329 +51
Dec15 151006 381.85 381.85 381.85 381.85 +10.60      
Total Volume and Open Interest 267 13,451 +179
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