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 October 07, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov15 151007 887.25 896.00 885.75 891.00 +3.00 110,820 339,607 -5,686
Jan16 151007 891.00 899.75 889.75 895.00 +3.00 30,218 118,337 +3,613
Mar16 151007 894.00 903.25 893.25 898.75 +3.50 29,602 97,972 +4,704
May16 151007 898.25 907.00 897.25 903.00 +3.75 8,094 59,196 +136
Jul16 151007 904.00 912.50 902.75 908.75 +4.25 5,739 51,077 +1,548
Aug16 151007 903.00 911.25 902.25 908.25 +4.00 284 4,384 +99
Sep16 151007 902.50 904.75 898.00 901.50 +3.75 129 1,026 +27
Nov16 151007 895.00 903.25 893.25 899.25 +3.50 4,127 25,748 +262
Jan17 151007 905.00 905.00 905.00 905.00 +3.50 0 292 +0
Mar17 151007 910.50 910.50 909.50 909.50 +3.25 6 174 -3
May17 151007 913.25 913.25 909.50 913.25 +3.50 8 160 +1
Jul17 151007 918.25 918.25 918.25 918.25 +3.50 9 338 +2
Aug17 151007 916.00 916.00 916.00 916.00 +3.50 6 35 +3
Sep17 151007 912.50 912.50 912.50 912.50 +3.50 2 21 +1
Total Volume and Open Interest 189,054 698,945 +4,709
Soybean Meal(CBOT)
Oct15 151007 302.00 305.90 302.00 305.20 +3.40 953 1,355 -433
Dec15 151007 303.60 307.20 302.90 306.50 +2.90 39,334 170,751 +1,596
Jan16 151007 302.40 306.30 301.80 305.70 +3.20 9,534 44,703 +1,545
Mar16 151007 300.80 304.70 300.40 304.00 +3.00 9,710 49,166 +1,257
May16 151007 298.90 302.70 298.60 302.40 +3.10 3,700 37,187 +565
Jul16 151007 299.10 302.80 298.80 302.40 +2.90 4,034 32,919 +855
Aug16 151007 299.10 302.80 298.80 302.30 +2.90 935 7,852 -6
Sep16 151007 299.10 302.30 299.10 302.00 +2.90 785 8,161 +131
Oct16 151007 297.40 300.30 297.40 299.90 +2.80 783 6,588 +365
Dec16 151007 297.60 300.50 297.30 300.00 +2.80 1,546 14,703 +482
Total Volume and Open Interest 71,514 376,085 +6,501
Soybean Oil(CBOT)
Oct15 151007 28.49 28.65 28.22 28.42 -0.09 767 750 -464
Dec15 151007 28.72 28.97 28.30 28.62 -0.09 82,096 198,640 +2,098
Jan16 151007 28.98 29.22 28.57 28.90 -0.08 21,207 51,840 +506
Mar16 151007 29.20 29.45 28.80 29.13 -0.07 19,592 54,687 +1,847
May16 151007 29.39 29.61 28.99 29.32 -0.07 8,143 37,998 +231
Jul16 151007 29.58 29.79 29.20 29.51 -0.07 4,728 31,195 -554
Aug16 151007 29.65 29.80 29.25 29.56 -0.06 788 6,678 -258
Sep16 151007 29.66 29.89 29.44 29.60 -0.06 517 4,747 -49
Oct16 151007 29.64 29.85 29.38 29.56 -0.07 371 4,468 +11
Dec16 151007 29.73 29.90 29.36 29.62 -0.08 865 15,085 +185
Total Volume and Open Interest 139,151 408,555 +3,555
Canola(WCE)
Nov15 151007 476.7 478.7 472.7 474.5 -2.6 15,115 98,901 -5,978
Jan16 151007 481.5 484.0 478.0 479.4 -2.5 8,050 57,226 +3,465
Mar16 151007 484.0 485.9 480.0 481.7 -2.4 1,503 13,976 -15
May16 151007 484.9 485.2 479.6 481.7 -2.3 309 5,148 +18
Jul16 151007 482.3 484.4 479.5 480.2 -2.4 478 11,832 +4
Total Volume and Open Interest 25,540 190,057 -2,484
Corn(CBOT)
Dec15 151007 397.50 399.75 393.75 395.75 -2.50 113,450 737,706 -4,710
Mar16 151007 407.75 410.00 404.25 406.25 -2.25 24,028 249,726 +831
May16 151007 414.00 416.50 410.50 412.50 -2.25 7,341 97,603 +795
Jul16 151007 419.00 421.00 415.00 417.25 -2.25 10,261 90,265 -1,462
Sep16 151007 412.00 413.25 408.25 410.75 -1.75 2,068 43,179 +162
Dec16 151007 418.50 420.00 415.00 417.50 -1.75 6,314 73,649 -51
Mar17 151007 428.00 428.50 424.00 426.25 -1.75 50 3,092 +30
May17 151007 433.00 433.00 430.25 431.75 -1.50 0 1,181 +0
Jul17 151007 436.75 436.75 435.50 435.50 -1.25 1 1,344 +1
Sep17 151007 423.00 423.00 423.00 423.00 -1.25 0 561 +0
Total Volume and Open Interest 163,530 1,300,628 -4,399
Wheat(CBOT)
Dec15 151007 525.75 531.50 515.00 516.75 -9.50 51,397 223,350 -4,082
Mar16 151007 531.75 538.00 522.25 523.75 -9.25 11,795 84,293 +108
May16 151007 537.00 542.75 527.00 528.50 -9.25 1,990 20,459 +331
Jul16 151007 539.00 545.25 530.00 531.75 -8.75 3,639 30,731 +677
Sep16 151007 550.75 552.50 539.50 540.25 -8.25 557 3,600 +91
Dec16 151007 561.75 567.00 552.00 554.50 -8.00 1,028 5,751 +400
Total Volume and Open Interest 70,417 369,335 -2,467
Wheat(KCBT)
Dec15 151007 515.00 521.00 506.75 508.00 -7.75 8,774 115,263 +792
Mar16 151007 529.00 535.00 521.25 522.25 -7.50 1,991 33,297 -71
May16 151007 539.00 544.50 531.50 532.25 -7.50 756 11,848 +123
Jul16 151007 548.75 555.00 542.25 542.75 -7.25 1,137 18,557 +375
Sep16 151007 564.50 567.00 556.00 556.00 -7.50 466 4,330 +178
Dec16 151007 579.75 582.25 571.25 571.25 -7.75 280 4,587 +111
Total Volume and Open Interest 13,404 187,986 +1,508
Wheat(MGE)
Dec15 151007 539.75 544.00 531.50 532.75 -8.00 2,230 28,700 -420
Mar16 151007 552.00 556.00 543.75 544.50 -8.75 470 14,616 +71
May16 151007 562.00 565.00 553.00 553.50 -8.75 127 6,515 +6
Jul16 151007 568.25 573.50 563.00 563.00 -8.25 112 3,956 +15
Sep16 151007 581.25 584.00 573.00 573.75 -8.00 21 3,324 -16
Total Volume and Open Interest 2,962 58,236 -344
Oats(CBOT)
Dec15 151007 219.50 227.00 219.00 219.25 +0.25 1,315 7,835 +956
Mar16 151007 227.25 230.75 220.50 220.50 -3.00 65 1,815 +2
May16 151007 228.00 228.00 221.75 221.75 -6.00 0 105 +0
Jul16 151007 226.50 226.50 226.50 226.50 -5.75 0 2 +0
Total Volume and Open Interest 1,380 9,762 +958
Rough Rice(CBOT)
Nov15 151007 13.31 13.35 13.22 13.32 -0.04 1,163 8,167 +185
Jan16 151007 13.59 13.64 13.51 13.61 -0.03 690 3,230 -22
Mar16 151007 13.86 13.89 13.86 13.89 -0.03 633 815 +295
May16 151007 14.02 14.02 14.02 14.02 -0.03 8 50 +5
Total Volume and Open Interest 2,504 12,387 +466
Live Cattle(CME)
Oct15 151007 126.430 129.630 126.430 129.350 +4.215 8,620 15,455 -1,985
Dec15 151007 133.900 137.380 133.800 136.150 +2.915 23,510 136,839 +1,138
Feb16 151007 136.150 139.300 136.075 137.685 +2.035 7,705 45,271 +188
Apr16 151007 136.100 138.500 136.100 137.300 +1.800 5,834 38,820 -449
Jun16 151007 127.980 130.350 127.980 129.575 +1.895 2,423 16,216 +629
Aug16 151007 125.930 128.000 125.850 127.250 +1.820 353 3,032 +81
Total Volume and Open Interest 48,651 260,441 -303
Feeder Cattle(CME)
Oct15 151007 182.850 186.750 182.735 184.950 +2.415 1,494 7,259 -318
Nov15 151007 179.250 182.985 179.000 181.235 +3.200 3,806 13,566 +73
Jan16 151007 173.880 177.935 173.800 176.285 +3.485 1,576 6,560 +75
Mar16 151007 172.735 176.630 172.735 175.350 +3.415 902 4,556 +82
Apr16 151007 173.500 177.185 173.500 176.100 +3.450 261 927 +38
May16 151007 173.400 177.130 173.400 176.035 +3.685 258 1,569 +82
Aug16 151007 173.750 177.500 173.750 176.580 +3.380 184 543 +36
Total Volume and Open Interest 8,485 34,999 +71
Lean Hogs(CME)
Oct15 151007 73.930 74.350 73.635 73.830 +0.230 3,140 19,360 -1,206
Dec15 151007 67.300 67.475 65.600 65.975 -0.750 10,439 90,267 -776
Feb16 151007 70.230 70.450 68.450 68.830 -1.000 4,033 41,220 +88
Apr16 151007 73.430 73.500 72.480 72.600 -0.750 2,456 27,014 +359
May16 151007 78.000 78.000 77.500 77.500 -0.480 12 540 +6
Jun16 151007 81.135 81.200 80.400 80.930 -0.205 1,029 13,910 +148
Jul16 151007 80.785 80.800 80.080 80.550 -0.250 643 2,792 +178
Aug16 151007 79.885 79.885 79.350 79.650 -0.200 137 2,037 -18
Total Volume and Open Interest 22,173 200,801 -1,120
Class III Milk(CME)
Oct15 151007 15.64 15.71 15.56 15.61 -0.10 230 4,485 -64
Nov15 151007 15.68 15.70 15.51 15.55 -0.21 346 4,306 +53
Dec15 151007 15.76 15.82 15.65 15.69 -0.17 132 3,811 -5
Jan16 151007 15.74 15.75 15.68 15.72 -0.08 79 1,627 +8
Feb16 151007 15.83 15.84 15.77 15.79 -0.09 47 1,487 +1
Mar16 151007 15.97 15.97 15.88 15.91 -0.10 59 1,465 +14
Apr16 151007 16.01 16.05 15.97 15.98 -0.09 54 1,081 +12
May16 151007 16.13 16.19 16.11 16.12 -0.08 62 1,095 +37
Jun16 151007 16.35 16.40 16.32 16.35 -0.04 75 931 +58
Jul16 151007 16.55 16.60 16.54 16.58 +0.03 19 740 +4
Aug16 151007 16.65 16.70 16.64 16.64 -0.01 28 671 +9
Sep16 151007 16.59 16.71 16.57 16.59 +0.01 20 673 +8
Oct16 151007 16.51 16.55 16.49 16.52 +0.01 19 602 +7
Total Volume and Open Interest 1,206 24,157 +151
Cocoa(ICE)
Dec15 151007 3087 3145 3052 3079 -13 19,003 82,705 -496
Mar16 151007 3095 3147 3059 3084 -12 12,370 63,206 +706
May16 151007 3089 3140 3056 3079 -13 2,051 22,944 +410
Jul16 151007 3088 3136 3058 3075 -14 860 13,350 +152
Sep16 151007 3086 3127 3056 3071 -12 398 9,826 +35
Dec16 151007 3084 3108 3040 3053 -11 79 6,464 +28
Mar17 151007 3080 3083 3017 3031 -8 27 14,717 +15
Total Volume and Open Interest 34,788 214,724 +850
Coffee "C"(ICE)
Dec15 151007 127.70 130.25 124.50 126.05 -2.05 22,241 101,799 -2,943
Mar16 151007 130.85 133.45 127.75 129.25 -1.95 4,815 41,629 -158
May16 151007 132.80 135.05 130.15 131.35 -1.95 1,201 20,537 +23
Jul16 151007 134.95 136.70 132.30 133.15 -1.90 563 8,697 -8
Sep16 151007 136.15 138.35 133.70 134.90 -1.90 854 6,431 +44
Dec16 151007 138.55 138.55 136.00 137.30 -1.80 443 9,175 +0
Total Volume and Open Interest 30,310 191,797 -2,971
Orange Juice(ICE)
Nov15 151007 107.90 109.60 107.10 108.70 +0.85 975 9,804 -226
Jan16 151007 109.45 110.35 108.10 109.70 +0.65 509 4,874 +237
Mar16 151007 111.15 112.15 110.20 111.45 +0.60 24 1,692 -9
May16 151007 113.35 113.35 113.35 113.35 +0.60 20 452 +8
Jul16 151007 115.35 115.35 115.35 115.35 +0.70 0 111 +0
Sep16 151007 117.60 117.60 117.60 117.60 +0.70 35 45 +35
Total Volume and Open Interest 1,563 16,979 +45
Sugar #11(ICE)
Mar16 151007 13.61 14.02 13.53 13.98 +0.35 56,860 444,719 -3,973
May16 151007 13.43 13.74 13.35 13.72 +0.27 24,024 106,570 +643
Jul16 151007 13.29 13.50 13.24 13.49 +0.17 13,141 79,507 +643
Oct16 151007 13.40 13.58 13.35 13.57 +0.16 6,647 62,223 +44
Mar17 151007 13.74 13.96 13.70 13.95 +0.16 1,303 28,677 +463
May17 151007 13.71 13.86 13.66 13.86 +0.12 232 4,727 +4
Jul17 151007 13.65 13.74 13.52 13.74 +0.05 222 5,501 +82
Oct17 151007 13.74 13.77 13.54 13.77 -0.01 75 4,952 +24
Total Volume and Open Interest 102,562 740,562 -2,056
London Cocoa(LCE)
Dec15 151007 2116 2144 2101 2107 -13 7,874 92,684 -902
Mar16 151007 2105 2133 2091 2097 -12 8,121 76,690 +197
May16 151007 2102 2129 2087 2093 -13 4,869 24,192 -2
Jul16 151007 2099 2122 2083 2088 -13 3,572 36,611 +349
Sep16 151007 2095 2117 2076 2082 -13 2,327 30,666 -21
Dec16 151007 2060 2089 2046 2053 -13 1,016 8,673 +604
Mar17 151007 2034 2063 2021 2028 -13 91 23,333 +30
Total Volume and Open Interest 27,870 293,260 +255
London Sugar(LCE)
Dec15 151007 385.90 390.00 385.60 388.70 +2.80 3,979 33,435 -319
Mar16 151007 381.80 388.80 381.70 387.80 +6.00 3,212 27,179 -286
May16 151007 381.40 387.50 380.30 387.30 +6.20 800 11,076 +82
Aug16 151007 380.10 385.40 379.00 385.10 +5.30 510 4,962 +212
Oct16 151007 378.30 383.50 378.30 383.20 +4.80 85 2,539 +32
Total Volume and Open Interest 8,605 80,509 -270
Cotton(ICE)
Oct15 151007 61.91 61.94 61.91 61.94 +0.80 1 7 -1
Dec15 151007 62.00 62.48 61.78 62.05 -0.03 21,716 122,964 +163
Mar16 151007 61.84 62.28 61.64 61.95 +0.10 5,294 48,713 +862
May16 151007 62.36 62.79 62.22 62.50 +0.14 800 5,971 +286
Jul16 151007 62.74 63.09 62.55 62.81 +0.15 433 6,170 +59
Oct16 151007 62.41 62.41 62.41 62.41 +0.15 0 3 +0
Total Volume and Open Interest 28,516 190,003 +1,515
Lumber(CME)
Nov15 151007 231.9 240.4 229.9 235.4 +3.2 272 4,672 -37
Jan16 151007 230.6 239.4 230.5 234.1 +3.6 241 1,689 +45
Mar16 151007 236.8 245.0 236.8 240.3 +3.2 64 585 +12
May16 151007 243.1 246.8 243.1 243.1 +2.6 1 14 +0
Total Volume and Open Interest 578 6,960 +20
Crude Oil(NYM)
Nov15 151007 49.00 49.71 47.70 47.81 -0.72 323,061 424,445 -6,962
Dec15 151007 49.50 50.22 48.29 48.40 -0.62 124,845 297,083 +7,089
Jan16 151007 50.17 50.88 49.01 49.13 -0.58 47,378 124,095 +3,924
Feb16 151007 50.45 51.45 49.69 49.79 -0.55 15,499 80,516 +1,273
Mar16 151007 51.18 51.99 50.26 50.37 -0.54 27,028 113,184 +1,106
Apr16 151007 51.44 52.35 50.80 50.82 -0.54 6,188 36,995 -573
May16 151007 52.46 52.62 51.10 51.18 -0.54 4,792 27,004 -39
Jun16 151007 52.02 52.91 51.39 51.48 -0.52 22,296 109,217 -1,601
Jul16 151007 52.26 53.03 51.63 51.71 -0.50 2,512 26,808 -311
Aug16 151007 52.98 52.98 51.82 51.91 -0.49 1,239 22,937 +423
Sep16 151007 52.80 53.31 52.05 52.14 -0.49 4,405 48,088 +408
Oct16 151007 53.06 53.52 52.29 52.38 -0.49 1,405 19,394 -76
Nov16 151007 53.15 53.35 52.21 52.67 -0.49 1,225 20,649 +195
Dec16 151007 53.32 54.16 52.80 52.97 -0.49 24,324 135,275 +1,186
Jan17 151007 53.17 54.04 53.17 53.17 -0.48 314 16,794 +59
Feb17 151007 53.38 54.13 53.38 53.38 -0.47 141 8,792 +69
Total Volume and Open Interest 614,901 1,653,765 +6,868
e-miNY Crude Oil(NYM)
Nov15 151007 49.025 49.700 47.725 47.800 -0.725 7,236 3,514 -223
Dec15 151007 49.325 50.200 48.300 48.400 -0.625 687 1,996 -75
Jan16 151007 50.500 50.750 49.125 49.125 -0.575 29 91 -7
Feb16 151007 49.800 51.300 49.800 49.800 -0.550 8 47 -2
Mar16 151007 50.375 51.350 50.375 50.375 -0.525 6 63 -4
Apr16 151007 50.825 51.750 50.825 50.825 -0.525 0 11 +0
May16 151007 51.175 51.175 51.175 51.175 -0.550 0 3 +0
Jun16 151007 51.475 52.050 51.475 51.475 -0.525 0 19 +0
Jul16 151007 51.700 51.700 51.700 51.700 -0.500 0 4 +0
Aug16 151007 51.900 51.900 51.900 51.900 -0.500 0 2 +0
Total Volume and Open Interest 7,972 5,861 -305
NY Harbor ULSD(NYM)
Nov15 151007 161.91 163.44 157.74 157.96 -3.19 50,811 90,448 -3,816
Dec15 151007 164.25 165.91 160.41 160.61 -2.78 25,956 67,187 +980
Jan16 151007 166.28 167.97 162.85 163.05 -2.43 17,340 40,872 +46
Feb16 151007 168.19 169.35 164.47 164.61 -2.23 6,989 40,340 +1,025
Mar16 151007 168.00 169.41 164.81 164.95 -2.15 3,675 35,217 +101
Apr16 151007 167.46 168.86 164.43 164.48 -2.10 1,461 23,239 -17
May16 151007 168.55 169.25 164.94 165.06 -2.07 860 10,806 +126
Jun16 151007 168.61 170.40 165.65 166.01 -2.01 2,597 23,730 -381
Jul16 151007 170.09 170.09 167.28 167.28 -1.97 727 6,455 +3
Aug16 151007 172.61 172.70 168.57 168.57 -1.94 631 4,763 +3
Sep16 151007 174.00 174.00 169.74 170.01 -1.90 628 6,012 +97
Oct16 151007 175.65 175.65 171.74 171.74 -1.81 295 4,287 +99
Nov16 151007 174.10 176.58 173.42 173.42 -1.72 204 3,105 +49
Dec16 151007 178.24 178.63 174.83 175.04 -1.60 1,180 20,531 -358
Total Volume and Open Interest 113,381 383,473 -2,028
RBOB Gasoline(NYM)
Nov15 151007 142.93 144.88 138.80 139.00 -4.62 52,264 113,368 -5,055
Dec15 151007 141.79 143.25 137.75 137.95 -3.74 27,716 75,984 -383
Jan16 151007 141.86 143.57 138.52 138.71 -3.31 12,811 38,369 +235
Feb16 151007 144.20 145.46 140.50 140.70 -3.14 9,027 18,420 +325
Mar16 151007 147.49 148.24 143.45 143.69 -3.09 9,725 24,733 -54
Apr16 151007 169.02 169.76 165.12 165.43 -2.80 5,833 13,087 -1,291
May16 151007 170.07 170.90 166.83 166.83 -2.63 1,803 13,504 -120
Jun16 151007 169.02 171.13 166.29 166.88 -2.39 3,185 18,015 -422
Jul16 151007 168.39 168.50 166.10 166.22 -2.08 799 6,416 +8
Aug16 151007 164.68 164.84 164.68 164.84 -1.81 658 5,205 -339
Total Volume and Open Interest 125,423 354,550 -7,513
e-miNY RBOB Gasoline(NYM)
Nov15 151007 139.00 139.00 139.00 139.00 -4.62 0 1 +0
Dec15 151007 137.95 137.95 137.95 137.95 -3.74      
Jan16 151007 138.71 138.71 138.71 138.71 -3.31      
Feb16 151007 140.70 140.70 140.70 140.70 -3.14      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Nov15 151007 2.476 2.531 2.455 2.474 +0.004 103,985 299,741 -1,287
Dec15 151007 2.677 2.720 2.658 2.676 +0.003 36,786 116,598 +814
Jan16 151007 2.802 2.848 2.791 2.813 +0.007 30,916 126,403 -596
Feb16 151007 2.812 2.856 2.801 2.821 +0.003 8,723 38,534 +283
Mar16 151007 2.780 2.823 2.775 2.792 +0.001 16,154 81,375 +960
Apr16 151007 2.664 2.699 2.659 2.670 -0.002 9,360 66,418 +812
May16 151007 2.677 2.714 2.676 2.684 -0.004 2,869 23,682 -31
Jun16 151007 2.718 2.750 2.715 2.722 -0.002 1,495 24,064 +234
Jul16 151007 2.763 2.787 2.755 2.761 unch 1,011 20,575 +219
Aug16 151007 2.777 2.796 2.765 2.772 unch 937 20,684 +39
Sep16 151007 2.781 2.791 2.762 2.766 unch 1,278 13,734 +409
Oct16 151007 2.791 2.819 2.784 2.792 -0.001 2,766 23,998 +571
Nov16 151007 2.896 2.898 2.871 2.878 -0.004 700 8,750 +70
Dec16 151007 3.047 3.072 3.040 3.047 -0.007 662 13,375 +32
Jan17 151007 3.167 3.167 3.142 3.145 -0.007 1,036 13,311 +523
Feb17 151007 3.161 3.162 3.139 3.139 -0.006 158 3,385 -76
Total Volume and Open Interest 219,946 939,200 +3,520
Brent Crude Oil(ICE)
Nov15 151007 52.15 53.15 51.21 51.33 -0.59 215,447 188,741 -19,072
Dec15 151007 52.69 53.58 51.70 51.77 -0.68 190,591 390,092 +6,970
Jan16 151007 53.23 54.15 52.30 52.36 -0.69 57,985 246,951 +10,624
Feb16 151007 53.80 54.71 52.94 52.99 -0.69 20,267 139,124 +1,246
Mar16 151007 54.16 55.23 53.47 53.51 -0.71 24,320 203,097 +3,219
Apr16 151007 54.95 55.86 54.09 54.15 -0.72 10,649 110,285 -646
May16 151007 55.50 56.40 54.73 54.73 -0.71 5,278 53,806 -570
Jun16 151007 56.02 56.88 55.21 55.26 -0.69 24,563 137,845 +1,132
Jul16 151007 56.85 57.21 55.72 55.72 -0.67 3,614 41,028 -33
Aug16 151007 56.60 56.60 56.14 56.14 -0.64 1,500 33,317 +47
Sep16 151007 57.28 57.55 56.49 56.55 -0.60 3,042 44,396 +138
Oct16 151007 56.93 56.93 56.93 56.93 -0.57 2,272 22,321 +296
Nov16 151007 57.31 57.31 57.31 57.31 -0.55 961 20,703 +79
Dec16 151007 58.25 59.00 57.59 57.68 -0.52 26,500 155,361 +848
Total Volume and Open Interest 601,397 2,067,575 +6,191
Gas Oil(ICE)
Oct15 151007 489.25 494.75 478.25 484.25 -2.00 39,285 91,671 -4,482
Nov15 151007 493.25 499.00 482.50 488.75 -1.50 86,478 154,734 +7,671
Dec15 151007 498.00 502.50 487.00 492.75 -0.75 47,304 124,177 +1,722
Jan16 151007 500.75 507.00 492.00 497.50 -0.25 17,471 54,661 -454
Feb16 151007 504.75 510.50 497.00 502.00 +0.25 8,505 37,566 +1,358
Mar16 151007 508.00 514.00 500.75 505.50 +0.50 6,385 29,491 -274
Apr16 151007 510.75 516.75 504.25 508.25 +0.50 1,925 24,681 +61
May16 151007 513.75 519.50 510.00 511.50 +0.75 1,011 18,677 -6
Jun16 151007 516.50 522.25 509.25 514.00 +1.00 5,559 55,992 -711
Jul16 151007 522.25 526.50 517.50 518.25 +1.00 928 14,247 +358
Total Volume and Open Interest 225,828 754,299 +5,329
Ethanol(CBOT)
Nov15 151007 1.609 1.609 1.550 1.575 -0.026 253 1,536 +46
Dec15 151007 1.570 1.570 1.531 1.551 -0.019 116 1,247 +39
Jan16 151007 1.530 1.531 1.529 1.531 -0.019 17 591 +0
Feb16 151007 1.535 1.535 1.525 1.530 -0.019 14 352 +1
Mar16 151007 1.537 1.537 1.537 1.537 -0.019 11 549 +1
Apr16 151007 1.546 1.546 1.546 1.546 -0.019 0 434 +0
May16 151007 1.536 1.546 1.536 1.546 -0.019 0 68 +0
Jun16 151007 1.545 1.550 1.534 1.550 -0.001 0 164 +0
Total Volume and Open Interest 465 5,019 +106
WTI Crude Oil(ICE)
Nov15 151007 48.76 49.69 47.71 47.81 -0.72 31,652 73,446 -699
Dec15 151007 49.28 50.19 48.30 48.40 -0.62 35,605 95,678 +3,375
Jan16 151007 49.92 50.86 49.08 49.13 -0.58 13,700 26,166 +1,592
Feb16 151007 50.86 51.35 49.78 49.79 -0.55 6,115 8,753 +608
Mar16 151007 51.36 51.88 50.35 50.37 -0.54 5,323 23,273 +382
Apr16 151007 51.78 52.25 50.80 50.82 -0.54 919 4,661 -37
May16 151007 52.55 52.56 51.16 51.18 -0.54 710 5,302 +23
Jun16 151007 52.32 52.79 51.41 51.48 -0.52 2,569 30,997 +3
Jul16 151007 52.51 52.87 51.71 51.71 -0.50 105 1,837 -22
Aug16 151007 51.91 51.91 51.91 51.91 -0.49 79 3,932 -27
Sep16 151007 52.14 52.14 52.14 52.14 -0.49 210 5,286 +85
Oct16 151007 52.38 52.38 52.38 52.38 -0.49 54 1,852 +3
Nov16 151007 52.67 52.67 52.67 52.67 -0.49 26 2,680 +3
Dec16 151007 53.55 54.11 52.83 52.97 -0.49 3,962 49,176 +1,110
Jan17 151007 53.17 53.17 53.17 53.17 -0.48 6 3,536 +0
Feb17 151007 53.38 53.38 53.38 53.38 -0.47 0 1,097 +0
Total Volume and Open Interest 101,628 382,456 +6,494
US Dollar Index(ICE)
Dec15 151007 95.580 95.795 95.425 95.580 +0.018 23,984 69,176 -597
Mar16 151007 95.835 96.010 95.650 95.790 +0.020 235 1,209 +147
Jun16 151007 95.920 95.950 95.920 95.950 +0.025 5 156 -5
Total Volume and Open Interest 24,227 70,602 -452
Australian Dollar(CME)
Dec15 151007 71.38 72.09 71.24 71.82 +0.51 59,059 139,517 +433
Mar16 151007 71.00 71.75 70.94 71.50 +0.51 91 172 +11
Jun16 151007 71.22 71.30 71.22 71.22 +0.51 0 6 +0
Total Volume and Open Interest 59,150 139,701 +444
British Pound(CME)
Dec15 151007 152.28 153.33 152.17 153.13 +0.89 79,154 162,802 +2,367
Mar16 151007 152.55 153.26 152.15 153.08 +0.89 2 342 +1
Jun16 151007 153.03 153.03 153.03 153.03 +0.89 1 239 -1
Total Volume and Open Interest 79,157 163,399 +2,367
Canadian Dollar(CME)
Dec15 151007 76.72 77.06 76.47 76.54 -0.09 51,370 122,814 -817
Mar16 151007 76.71 77.04 76.47 76.52 -0.08 180 2,192 -13
Jun16 151007 77.00 77.00 76.50 76.50 -0.09 32 280 +29
Sep16 151007 76.49 76.88 76.49 76.49 -0.08 1 50 +1
Total Volume and Open Interest 51,583 125,378 -800
Japanese Yen(CME)
Dec15 151007 83.27 83.59 83.16 83.45 +0.20 128,141 168,812 -2,994
Mar16 151007 83.36 83.76 83.36 83.65 +0.21 211 625 -25
Jun16 151007 83.85 83.86 83.85 83.85 +0.20 0 67 +0
Total Volume and Open Interest 128,352 169,586 -3,019
Swiss Franc(CME)
Dec15 151007 103.64 103.88 102.89 103.07 -0.62 10,906 39,564 +591
Mar16 151007 104.05 104.25 103.30 103.46 -0.62 30 67 -7
Jun16 151007 103.88 103.88 103.86 103.88 -0.62 0 4 +0
Total Volume and Open Interest 10,936 39,638 +584
EuroFX(CME)
Dec15 151007 112.80 112.96 112.22 112.63 -0.21 167,714 324,670 -1,013
Mar16 151007 113.05 113.16 112.44 112.84 -0.21 327 2,251 -74
Jun16 151007 113.26 113.31 112.71 113.08 -0.21 49 795 -41
Total Volume and Open Interest 168,103 328,146 -1,118
Mexican Peso(CME)
Oct15 151007 600.63 600.63 600.63 600.63 +2.25      
Nov15 151007 599.38 599.38 599.38 599.38 +2.13      
Total Volume and Open Interest 66,613 123,010 -10,744
Brazilian Real(CME)
Nov15 151007 258.60 261.75 254.95 255.80 -1.55 3,723 8,676 +2,860
Dec15 151007 255.60 258.90 252.55 253.25 -1.40 916 19,392 -4
Jan16 151007 250.60 250.60 250.60 250.60 -1.70      
Feb16 151007 248.30 248.30 248.30 248.30 -1.60      
Total Volume and Open Interest 4,639 28,481 +2,856
30-Year T-Bonds(CBOT)
Dec15 151007 157~290 158~000 156~220 157~210 -0~050 180,453 506,009 +1,645
Mar16 151007 156~070 156~120 155~100 156~060 -0~040 10 84 -5
Jun16 151007 156~060 156~060 156~060 156~060 -0~040      
Total Volume and Open Interest 180,463 506,093 +1,640
10-Year T-Notes(CBOT)
Dec15 151007 129~020 129~040 128~195 128~260 -0~070 898,156 2,758,059 -14,163
Mar16 151007 128~250 128~260 128~080 128~135 -0~080 766 1,259 +707
Jun16 151007 127~145 127~145 127~145 127~145 -0~080      
Total Volume and Open Interest 898,922 2,759,318 -13,456
5-Year T-Notes(CBOT)
Dec15 151007 120~242 120~254 120~154 120~182 -0~056 446,175 2,418,534 -11,332
Mar16 151007 120~050 120~054 120~020 120~044 -0~054 0 103 +0
Jun16 151007 120~044 120~044 120~044 120~044 -0~054      
Total Volume and Open Interest 446,175 2,418,637 -11,332
2 Year T-Notes(CBOT)
Dec15 151007 109~194 109~196 109~172 109~180 -0~014 195,417 1,088,194 -21,758
Mar16 151007 109~130 109~130 109~130 109~130 -0~014 0 24 +0
Jun16 151007 109~130 109~130 109~130 109~130 -0~014      
Total Volume and Open Interest 195,417 1,088,218 -21,758
Eurodollars(CME)
Dec15 151007 99.620 99.620 99.600 99.605 -0.010 117,122 1,213,277 -1,399
Mar16 151007 99.515 99.520 99.485 99.495 -0.020 129,765 1,228,745 -5,232
Jun16 151007 99.400 99.400 99.365 99.375 -0.020 155,157 1,173,266 -7,465
Sep16 151007 99.260 99.260 99.220 99.235 -0.020 155,852 936,733 -4,666
Dec16 151007 99.110 99.115 99.075 99.085 -0.020 214,295 1,259,137 -7,668
Mar17 151007 98.985 98.985 98.945 98.960 -0.020 133,604 725,800 -856
Jun17 151007 98.850 98.850 98.805 98.825 -0.020 115,672 713,134 -1,135
Sep17 151007 98.715 98.725 98.675 98.695 -0.020 126,683 566,026 +9,133
Dec17 151007 98.590 98.595 98.545 98.565 -0.020 136,351 649,767 -2,709
Mar18 151007 98.475 98.485 98.430 98.450 -0.025 91,747 376,061 -6,910
Jun18 151007 98.370 98.375 98.315 98.335 -0.030 78,819 422,813 -4,814
Sep18 151007 98.265 98.270 98.210 98.230 -0.030 95,169 276,860 +13,873
Dec18 151007 98.160 98.165 98.100 98.120 -0.030 48,537 300,315 -3,764
Mar19 151007 98.065 98.070 98.005 98.025 -0.030 30,208 167,811 -3,770
Jun19 151007 97.970 97.975 97.905 97.930 -0.030 27,401 160,958 -426
Sep19 151007 97.875 97.880 97.815 97.835 -0.030 38,649 145,071 +8,503
Dec19 151007 97.780 97.785 97.720 97.745 -0.025 16,063 115,952 +140
Mar20 151007 97.695 97.700 97.635 97.660 -0.025 11,938 82,714 +158
Total Volume and Open Interest 1,770,889 11,032,606 -17,417
Ultra T-Bond(CBOT)
Dec15 151007 160~26 160~30 159~14 160~16 -0~08 81,701 634,821 -2,960
Mar16 151007 160~21 160~26 159~26 160~21 +0~02      
Jun16 151007 160~21 160~21 160~21 160~21 +0~02      
Total Volume and Open Interest 81,701 634,821 -2,960
30 Day Federal Funds(CBOT)
Oct15 151007 99.868 99.868 99.865 99.865 unch 17,784 178,592 -6,233
Nov15 151007 99.855 99.855 99.850 99.850 unch 5,005 208,823 +681
Dec15 151007 99.815 99.815 99.805 99.810 -0.005 4,281 87,476 +1,502
Jan16 151007 99.785 99.785 99.770 99.770 -0.010 6,173 153,637 +624
Feb16 151007 99.750 99.750 99.735 99.740 -0.010 2,229 66,896 +523
Mar16 151007 99.725 99.725 99.705 99.710 -0.015 1,363 17,592 -170
Total Volume and Open Interest 42,634 849,863 -3,442
3-Mth Euro-Yen(CME)
Dec15 151007 99.825 99.825 99.825 99.825 unch      
Mar16 151007 99.685 99.685 99.685 99.685 unch      
Jun16 151007 99.545 99.545 99.545 99.545 unch      
Sep16 151007 99.405 99.405 99.405 99.405 unch      
Dec16 151007 99.840 99.840 99.840 99.840 unch      
Mar17 151007 99.700 99.700 99.700 99.700 unch      
Jun17 151007 99.560 99.560 99.560 99.560 unch      
Sep17 151007 99.420 99.420 99.420 99.420 unch      
Dec17 151007 99.280 99.280 99.280 99.280 unch      
Mar18 151007 99.140 99.140 99.140 99.140 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec15 151007 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar16 151007 99.68 99.68 99.68 99.68 unch      
Jun16 151007 99.54 99.54 99.54 99.54 unch      
Sep16 151007 99.40 99.40 99.40 99.40 unch      
Dec16 151007 99.84 99.84 99.84 99.84 unch 0 4 +0
Mar17 151007 99.70 99.70 99.70 99.70 unch      
Jun17 151007 99.56 99.56 99.56 99.56 unch      
Sep17 151007 99.42 99.42 99.42 99.42 unch      
Total Volume and Open Interest 0 8 +0
Japanese Gov't Bonds(SGX)
Dec15 151007 148.34 148.36 148.18 148.20 -0.14 847 21,725 +99
Mar16 151007 147.64 147.64 147.64 147.64 -0.14      
Jun16 151007 147.08 147.08 147.08 147.08 -0.14      
Total Volume and Open Interest 847 21,725 +99
Euro-Bund(EUREX)
Dec15 151007 156.11 156.31 155.74 156.17 -0.01 503,816 1,156,375 +331
Mar16 151007 157.91 157.99 157.60 157.97 -0.04 44 15,795 -3
Jun16 151007 156.17 156.17 156.17 156.17 -0.01      
Total Volume and Open Interest 503,860 1,172,170 +328
Euro-Bobl(EUREX)
Dec15 151007 129.04 129.08 128.96 129.03 -0.02 329,558 1,022,543 +4,653
Mar16 151007 130.40 130.44 130.40 130.44 -0.01 4 378 -3
Jun16 151007 129.03 129.03 129.03 129.03 -0.02      
Total Volume and Open Interest 329,562 1,022,921 +4,650
3-Mth Euribor(EUREX)
Dec15 151007 100.055 100.060 100.055 100.060 unch 962 29,389 +4
Mar16 151007 100.060 100.060 100.055 100.060 unch 957 4,758 +76
Jun16 151007 100.055 100.060 100.055 100.060 -0.005 24 9,886 +0
Total Volume and Open Interest 2,109 68,165 +127
Long Gilt(LIFFE)
Dec15 151007 118~20 118~22 118~08 118~16 -0~09 151,119 453,546 -2,413
Mar16 151007 117~22 117~22 117~22 117~22 -0~09      
Total Volume and Open Interest 151,119 453,546 -2,413
3-Mth Short Sterling(LIFFE)
Dec15 151007 99.39 99.40 99.38 99.38 -0.01 20,309 402,756 -2,398
Mar16 151007 99.35 99.35 99.32 99.32 -0.03 31,456 362,174 -1,131
Jun16 151007 99.29 99.29 99.25 99.25 -0.04 34,625 428,984 -6,395
Sep16 151007 99.20 99.20 99.15 99.16 -0.04 58,189 364,123 +3,221
Dec16 151007 99.08 99.08 99.03 99.04 -0.04 52,545 378,151 +3,596
Mar17 151007 98.97 98.97 98.92 98.93 -0.04 42,673 305,150 +2,892
Total Volume and Open Interest 488,475 3,334,092 +3,380
3-Mth Euribor(LIFFE)
Dec15 151007 100.060 100.060 100.055 100.060 unch 16,710 379,851 -8,509
Mar16 151007 100.060 100.065 100.055 100.060 -0.005 20,661 310,401 -6,259
Jun16 151007 100.065 100.065 100.055 100.060 -0.005 21,694 361,861 +597
Total Volume and Open Interest 220,395 3,151,519 -39,909
3-Mth Aus T-Bills(SFE)
Dec15 151007 97.94 97.94 97.92 97.93 -0.02 10,698 209,264 +2,731
Mar16 151007 98.09 98.10 98.06 98.07 -0.03 17,523 163,249 +2,789
Jun16 151007 98.17 98.18 98.13 98.15 -0.02 13,396 156,151 +2,269
Sep16 151007 98.18 98.18 98.13 98.15 -0.03 8,406 121,618 +2,111
Dec16 151007 98.13 98.13 98.10 98.11 -0.03 5,387 79,675 +866
Mar17 151007 98.06 98.07 98.03 98.04 -0.03 3,949 58,199 +2,131
Jun17 151007 97.99 97.99 97.95 97.96 -0.04 2,117 40,631 +268
Sep17 151007 97.91 97.91 97.87 97.88 -0.04 765 25,640 +694
Dec17 151007 97.83 97.83 97.79 97.79 -0.06 10 3,356 +5
Mar18 151007 97.74 97.74 97.71 97.71 -0.06 0 3,055 +0
Total Volume and Open Interest 62,251 863,757 +13,864
10-Year Aus T-Bonds(SFE)
Dec15 151007 97.37 97.38 97.33 97.34 -0.03 62,483 675,579 +4,661
Mar16 151007 97.34 97.34 97.34 97.34 -0.03      
Total Volume and Open Interest 62,483 675,579 +4,661
3-Year Aus T-Bonds(SFE)
Dec15 151007 98.21 98.22 98.16 98.18 -0.03 118,944 714,698 +31,941
Mar16 151007 98.18 98.18 98.18 98.18 -0.03      
Total Volume and Open Interest 118,944 714,698 +31,941
Gold(CMX)
Oct15 151007 1147.6 1152.9 1143.0 1149.0 +2.2 226 1,477 -187
Dec15 151007 1146.5 1153.6 1141.3 1148.7 +2.3 119,484 293,946 -726
Feb16 151007 1147.5 1154.2 1142.3 1149.6 +2.4 1,237 52,772 +672
Apr16 151007 1147.5 1154.5 1144.6 1150.2 +2.4 636 22,218 +208
Jun16 151007 1149.0 1153.9 1145.0 1150.7 +2.3 399 16,589 +244
Aug16 151007 1154.3 1154.3 1147.7 1151.4 +2.3 212 4,579 +21
Oct16 151007 1152.2 1152.4 1152.2 1152.2 +2.3 85 2,041 -50
Dec16 151007 1151.2 1153.3 1151.2 1153.0 +2.3 162 13,243 +18
Feb17 151007 1153.4 1154.0 1153.4 1154.0 +2.3 1 158 +0
Apr17 151007 1155.1 1155.1 1155.1 1155.1 +2.3 0 577 +0
Jun17 151007 1156.4 1156.4 1156.4 1156.4 +2.4 0 3,674 +0
Aug17 151007 1158.0 1158.0 1158.0 1158.0 +2.4      
Total Volume and Open Interest 122,668 421,702 +196
Silver(CMX)
Dec15 151007 1589.0 1611.5 1582.0 1609.4 +11.0 61,892 112,491 -2,185
Mar16 151007 1594.5 1616.0 1589.5 1614.2 +11.1 3,752 21,507 -358
May16 151007 1598.0 1618.5 1594.0 1617.1 +11.0 644 3,861 +81
Jul16 151007 1595.5 1621.5 1595.5 1620.0 +11.0 1,442 5,861 -337
Sep16 151007 1612.5 1622.7 1604.5 1622.7 +10.9 156 1,124 +129
Dec16 151007 1613.5 1626.6 1613.5 1626.6 +10.9 186 6,194 -53
Mar17 151007 1630.2 1630.2 1630.2 1630.2 +10.9 1 2 +0
Total Volume and Open Interest 68,253 155,397 -2,654
Platinum(NYMEX)
Oct15 151007 935.0 952.6 935.0 944.5 +11.5 253 786 -37
Jan16 151007 936.6 955.5 936.5 946.4 +11.7 15,414 71,551 -368
Apr16 151007 938.1 954.6 937.6 947.6 +11.6 237 3,505 +132
Jul16 151007 948.7 948.7 948.7 948.7 +11.5 0 8 +0
Total Volume and Open Interest 15,931 75,922 -281
Palladium(NYMEX)
Dec15 151007 708.95 714.00 691.00 699.50 -8.20 5,000 26,095 +169
Mar16 151007 710.40 710.40 691.45 699.85 -8.25 133 430 +120
Jun16 151007 700.20 700.20 700.20 700.20 -8.25 0 9 +0
Total Volume and Open Interest 5,134 26,539 +290
Copper(CMX)
Dec15 151007 235.70 239.60 235.20 236.70 +1.20 35,212 98,225 -416
Mar16 151007 236.10 239.95 235.70 237.00 +1.10 4,775 29,177 -453
May16 151007 236.50 240.10 236.50 237.10 +0.95 2,524 12,450 +1,346
Jul16 151007 236.65 239.70 236.65 237.10 +0.85 1,434 3,283 +363
Sep16 151007 236.85 239.70 236.85 237.20 +0.80 511 874 +83
Total Volume and Open Interest 46,085 153,335 +1,380
E-mini DJIA Index(CBOT)
Dec15 151007 16616 16867 16601 16814 +142 152,349 70,084 +3,705
Mar16 151007 16685 16769 16537 16722 +140 57 98 +11
Jun16 151007 16640 16640 16640 16640 +140 2 7 +2
Sep16 151007 16539 16539 16539 16539 +140      
Total Volume and Open Interest 152,408 70,189 +3,718
S & P 500(CME)
Dec15 151007 1961.70 1990.70 1961.30 1987.20 +18.60 7,012 107,498 +376
Mar16 151007 1978.90 1980.20 1959.60 1978.90 +18.70 11 465 -1
Jun16 151007 1971.40 1972.60 1952.00 1971.40 +18.80 10 1,108 +3
Sep16 151007 1965.50 1966.70 1946.10 1965.50 +18.80 0 1 +0
Total Volume and Open Interest 7,033 109,072 +378
S & P 500 E-Mini(Globex)
Dec15 151007 1961.00 1991.25 1960.50 1987.25 +18.75 1,675,519 2,895,436 -2,567
Mar16 151007 1953.50 1982.50 1952.50 1979.00 +18.75 3,336 27,105 +1,505
Jun16 151007 1952.25 1975.25 1945.25 1971.50 +19.00 149 1,102 +80
Sep16 151007 1955.00 1967.25 1943.25 1965.50 +18.75 9 85 -1
Total Volume and Open Interest 1,679,013 2,923,733 -983
NASDAQ 100 E-Mini(Globex)
Dec15 151007 4275.00 4333.80 4268.00 4323.80 +33.50 242,309 253,651 -530
Mar16 151007 4296.50 4327.00 4261.50 4316.80 +34.30 253 518 +213
Jun16 151007 4310.50 4311.80 4263.30 4310.50 +34.20 0 236 +0
Total Volume and Open Interest 242,562 254,482 -317
S&P Midcap 400(CME) e-Mini
Dec15 151007 1396.30 1422.30 1395.40 1421.10 +20.30 18,928 88,779 -1,871
Mar16 151007 1419.00 1419.00 1419.00 1419.00 +20.30      
Jun16 151007 1410.90 1410.90 1410.90 1410.90 +20.30      
Total Volume and Open Interest 18,928 88,784 -1,871
Volatility Index(CBOE)
Oct15 151007 20.40 20.60 19.35 19.48 -0.85 72,680 109,418 -2,581
Nov15 151007 19.95 20.17 19.13 19.18 -0.75 52,741 97,175 +8,165
Dec15 151007 19.95 20.11 19.20 19.23 -0.70 19,346 39,359 +1,111
Jan16 151007 20.35 20.45 19.65 19.68 -0.65 8,083 20,977 -348
Total Volume and Open Interest 163,236 315,910 +7,711
Russell 2000(ICE)
Dec15 151007 1123.70 1150.90 1122.70 1149.90 +21.60 109,428 387,605 -2,373
Mar16 151007 1127.50 1145.50 1127.50 1145.50 +21.40 39 61 -2
Jun16 151007 1141.80 1141.80 1141.80 1141.80 +21.40      
Total Volume and Open Interest 109,467 387,667 -2,375
Nikkei 225(CME)
Dec15 151007 18220 18540 18075 18430 +180 15,463 46,657 +181
Mar16 151007 18495 18565 18240 18495 +180 4 16 +2
Total Volume and Open Interest 15,467 46,674 +183
Nikkei 225(SGX)
Dec15 151007 18125 18395 17985 18395 +240 104,973 227,622 +2,090
Mar16 151007 18060 18370 17980 18370 +235 64 654 -21
Jun16 151007 18250 18250 18250 18250 +240 0 203 +0
Total Volume and Open Interest 105,984 242,492 +2,971
CAC 40(EURONEXT)
Oct15 151007 4652.0 4725.5 4648.5 4662.0 +6.5 107,060 236,075 +2,887
Nov15 151007 4659.0 4721.0 4658.0 4659.5 +6.5 369 570 +120
Dec15 151007 4665.5 4717.0 4642.5 4655.0 +6.5 502 13,381 +31
Total Volume and Open Interest 107,931 250,121 +3,038
Hang Seng Index(HKFE)
Oct15 151007 21780 22492 21729 22473 +709 78,047 89,250 -2,515
Nov15 151007 21850 22464 21745 22464 +710 533 599 +132
Dec15 151007 21788 22491 21760 22476 +708 501 9,814 +80
Total Volume and Open Interest 79,196 101,448 -2,259
DAX(EUREX)
Dec15 151007 9898.5 10093.5 9889.0 9947.0 +30.5 114,878 138,715 -2,241
Mar16 151007 9902.0 10088.0 9902.0 9953.5 +30.0 412 2,804 +289
Jun16 151007 10011.0 10093.5 9986.0 9986.0 +31.5 4 905 +3
Total Volume and Open Interest 115,294 142,424 -1,949
FT-SE 100(EURONEXT)
Dec15 151007 6263.00 6367.00 6258.00 6293.50 -9.00 119,738 555,830 -109
Mar16 151007 6276.50 6308.00 6246.00 6246.00 -9.50 17 178 +9
Jun16 151007 6198.00 6198.00 6198.00 6198.00 -9.50 0 1,755 +0
Total Volume and Open Interest 119,755 557,763 -100
SPI 200(SFE)
Dec15 151007 5164.0 5204.0 5114.0 5190.0 +21.0 23,061 224,758 +4,062
Mar16 151007 5105.0 5140.0 5105.0 5132.0 +20.0 32 3,282 +7
Jun16 151007 5122.0 5122.0 5122.0 5122.0 +20.0 0 1,060 +0
Total Volume and Open Interest 23,167 231,349 +4,078
FTSE MIB(ISE)
Dec15 151007 22190.00 22310.00 21950.00 21982.00 -137.00 34,640 63,758 +1,741
Mar16 151007 22195.00 22335.00 22004.00 22004.00 -137.00 113 378 +27
Jun16 151007 21585.00 21585.00 21585.00 21585.00 -137.00      
Total Volume and Open Interest 34,753 64,136 +1,768
KOSPI 200(KFE)
Dec15 151007 240.25 244.00 240.25 243.80 +3.65 191,148 119,530 -2,962
Mar16 151007 238.20 241.80 238.10 241.60 +3.45 1,285 2,732 +44
Jun16 151007 240.15 241.95 240.15 241.95 +3.05 5 505 +39
Total Volume and Open Interest 192,438 124,070 -2,854
GSCI(CME)
Oct15 151007 372.05 372.05 372.05 372.05 -2.35 158 12,048 -74
Nov15 151007 375.30 375.30 375.30 375.30 -1.85 107 1,436 +107
Dec15 151007 380.00 380.00 380.00 380.00 -1.85      
Total Volume and Open Interest 265 13,484 +33
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