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 09, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov15 151009 880.50 897.00 871.50 885.75 +4.50 120,545 317,493 -14,589
Jan16 151009 885.50 901.50 876.50 890.50 +4.25 48,743 132,994 +6,885
Mar16 151009 889.00 905.00 880.00 894.25 +4.25 15,809 100,251 -701
May16 151009 893.00 909.00 885.00 899.00 +4.50 9,233 59,898 +255
Jul16 151009 900.25 915.00 891.50 905.50 +4.50 8,203 53,234 +1,441
Aug16 151009 901.75 913.75 891.75 905.00 +4.25 402 4,666 +79
Sep16 151009 894.75 907.00 885.00 897.50 +3.25 36 1,043 +14
Nov16 151009 891.00 904.00 882.25 895.00 +2.50 4,630 28,154 +1,427
Jan17 151009 900.50 907.00 900.50 900.75 +2.25 9 290 -2
Mar17 151009 904.75 913.00 904.75 905.25 +2.25 28 188 +4
May17 151009 900.00 913.00 900.00 909.00 +2.25 2 165 +0
Jul17 151009 908.00 914.50 907.25 914.50 +2.50 2 344 +0
Aug17 151009 912.25 912.25 912.25 912.25 +2.50 0 35 +0
Sep17 151009 896.00 908.75 896.00 908.75 +2.50 0 21 +0
Total Volume and Open Interest 207,642 699,359 -5,187
Soybean Meal(CBOT)
Oct15 151009 303.90 308.40 302.20 306.90 +3.10 420 678 -253
Dec15 151009 304.30 310.90 302.00 307.80 +3.50 44,696 165,526 -5,397
Jan16 151009 303.30 310.00 301.40 306.90 +3.40 16,577 49,080 +3,338
Mar16 151009 301.70 308.10 299.90 305.00 +3.10 7,638 49,231 +444
May16 151009 300.30 306.30 298.70 303.50 +3.10 4,586 38,683 +918
Jul16 151009 300.60 306.50 299.00 303.80 +3.10 3,707 33,422 +361
Aug16 151009 300.50 306.10 299.20 303.50 +2.80 965 8,265 +158
Sep16 151009 300.20 305.70 298.70 302.90 +2.60 535 8,615 +89
Oct16 151009 297.60 302.60 296.40 300.60 +2.10 360 6,869 +142
Dec16 151009 298.10 303.20 296.20 300.20 +1.90 1,256 15,847 +429
Total Volume and Open Interest 80,835 378,972 +285
Soybean Oil(CBOT)
Oct15 151009 28.03 28.38 28.01 28.17 unch 133 592 -39
Dec15 151009 28.32 28.65 28.06 28.34 -0.02 75,283 190,409 -6,042
Jan16 151009 28.56 28.92 28.32 28.61 -0.02 24,435 56,304 +3,569
Mar16 151009 28.76 29.15 28.52 28.82 -0.04 15,746 56,525 +985
May16 151009 29.01 29.34 28.71 29.00 -0.07 3,509 38,818 +152
Jul16 151009 29.18 29.52 28.88 29.17 -0.07 3,125 29,139 -264
Aug16 151009 29.32 29.57 28.94 29.21 -0.09 833 6,472 -141
Sep16 151009 29.33 29.60 29.05 29.25 -0.08 566 4,765 +173
Oct16 151009 29.30 29.55 28.91 29.22 -0.08 265 4,662 +28
Dec16 151009 29.34 29.63 28.94 29.28 -0.07 908 15,599 +328
Total Volume and Open Interest 124,836 405,750 -1,253
Canola(WCE)
Nov15 151009 470.4 472.9 465.0 469.5 -0.6 11,431 98,379 +712
Jan16 151009 476.0 477.8 469.9 474.4 -0.6 3,507 58,390 +525
Mar16 151009 477.1 480.0 472.4 477.0 -0.1 894 14,186 +59
May16 151009 478.9 478.9 472.4 477.4 +0.2 196 5,294 +50
Jul16 151009 476.7 478.3 470.3 475.5 unch 310 11,823 +45
Total Volume and Open Interest 16,544 191,175 +1,498
Corn(CBOT)
Dec15 151009 391.00 394.25 381.50 382.75 -8.50 146,387 735,372 -6,060
Mar16 151009 401.50 404.75 392.00 393.50 -8.25 49,128 242,951 -570
May16 151009 407.50 411.00 398.75 400.00 -7.75 13,429 97,520 +89
Jul16 151009 412.75 416.00 404.00 405.25 -7.75 14,953 92,142 +1,819
Sep16 151009 406.00 408.25 400.00 401.00 -5.25 1,661 43,588 +54
Dec16 151009 412.50 415.00 406.50 407.75 -5.00 8,137 83,815 +1,014
Mar17 151009 421.25 423.50 416.25 417.00 -4.75 154 3,232 +91
May17 151009 427.00 428.25 422.75 422.75 -4.50 8 1,198 +3
Jul17 151009 431.00 432.50 426.25 426.25 -4.75 105 1,602 +63
Sep17 151009 415.25 415.25 414.50 414.50 -4.00 0 561 +0
Total Volume and Open Interest 234,012 1,304,473 -3,493
Wheat(CBOT)
Dec15 151009 511.00 519.50 504.00 509.25 -2.25 68,717 219,228 -6,272
Mar16 151009 518.25 526.50 511.75 516.75 -2.25 17,259 86,616 +1,298
May16 151009 525.50 531.00 518.00 521.75 -2.25 4,726 20,866 -214
Jul16 151009 532.00 534.75 521.75 526.00 -2.00 4,565 31,163 +29
Sep16 151009 540.75 542.00 530.00 534.75 -2.25 439 3,714 +75
Dec16 151009 554.00 554.75 543.75 548.75 -2.50 1,131 6,376 +490
Total Volume and Open Interest 96,887 369,150 -4,569
Wheat(KCBT)
Dec15 151009 503.00 509.50 497.00 500.25 -3.25 12,843 112,797 -1,815
Mar16 151009 517.75 523.25 511.50 514.75 -3.00 3,344 33,336 -144
May16 151009 527.25 533.00 521.50 524.25 -3.00 1,589 12,305 -11
Jul16 151009 540.00 543.50 530.00 534.50 -2.75 1,485 19,181 +415
Sep16 151009 550.75 555.75 547.75 547.75 -2.75 503 4,535 +89
Dec16 151009 566.75 571.00 561.75 563.25 -2.50 422 4,972 +136
Total Volume and Open Interest 20,203 187,242 -1,320
Wheat(MGE)
Dec15 151009 530.75 536.25 525.00 529.50 -1.50 5,184 28,730 +10
Mar16 151009 543.25 548.25 537.75 542.00 -1.25 1,571 14,556 -182
May16 151009 551.50 556.75 546.25 550.50 -1.00 906 7,039 +314
Jul16 151009 559.00 564.50 559.00 559.50 -1.50 402 3,997 +48
Sep16 151009 571.50 574.25 569.75 569.75 -1.75 445 3,519 +196
Total Volume and Open Interest 8,585 59,005 +421
Oats(CBOT)
Dec15 151009 220.00 228.00 219.50 227.25 +8.50 624 7,841 -95
Mar16 151009 222.50 228.00 222.00 227.75 +7.25 346 1,832 +14
May16 151009 228.50 228.50 228.50 228.50 +7.25 38 111 +6
Jul16 151009 232.50 232.50 232.50 232.50 +7.00 0 2 +0
Total Volume and Open Interest 1,008 9,791 -75
Rough Rice(CBOT)
Nov15 151009 12.93 13.10 12.75 12.99 +0.01 386 8,151 -3
Jan16 151009 13.20 13.35 13.06 13.28 +0.01 224 3,216 -16
Mar16 151009 13.48 13.59 13.47 13.56 +0.01 3 865 +3
May16 151009 13.69 13.69 13.69 13.69 unch 0 68 +0
Total Volume and Open Interest 613 12,457 -16
Live Cattle(CME)
Oct15 151009 130.785 131.500 129.300 130.785 -0.400 11,721 12,231 -2,676
Dec15 151009 137.250 138.000 135.650 137.330 -0.355 47,580 133,507 -2,215
Feb16 151009 138.750 139.850 137.685 139.400 +0.215 18,717 45,645 +43
Apr16 151009 138.150 139.435 137.350 139.100 +0.350 14,090 39,479 +898
Jun16 151009 130.380 131.300 129.380 131.185 +0.285 7,191 18,343 +1,411
Aug16 151009 127.830 128.850 127.135 128.825 +0.325 1,357 3,272 +229
Total Volume and Open Interest 102,059 258,016 -1,877
Feeder Cattle(CME)
Oct15 151009 187.830 189.580 186.380 188.985 +1.105 2,212 6,624 -443
Nov15 151009 183.985 185.800 182.550 184.880 +0.780 6,806 12,815 -329
Jan16 151009 178.700 180.650 177.400 179.785 +0.885 4,056 6,902 +129
Mar16 151009 177.330 178.750 175.700 178.080 +0.680 1,421 4,753 +189
Apr16 151009 177.400 179.250 176.300 178.685 +0.750 423 1,017 +17
May16 151009 177.235 178.735 176.750 178.435 +0.685 456 1,852 +114
Aug16 151009 177.235 179.350 177.200 178.950 +0.750 295 724 +98
Total Volume and Open Interest 15,680 34,712 -220
Lean Hogs(CME)
Oct15 151009 74.330 74.385 73.785 73.830 -0.170 5,418 17,031 -1,198
Dec15 151009 66.650 67.285 66.000 66.135 -0.015 18,436 90,814 +11
Feb16 151009 69.535 70.100 68.830 68.950 -0.130 7,563 43,005 +618
Apr16 151009 73.150 73.800 72.830 72.980 -0.070 4,811 27,407 -106
May16 151009 78.000 78.430 77.900 77.900 +0.070 7 566 +2
Jun16 151009 81.400 81.600 80.830 81.000 -0.250 1,500 14,437 +147
Jul16 151009 80.680 81.000 80.400 80.400 -0.450 759 3,520 +323
Aug16 151009 79.850 79.930 79.480 79.600 -0.185 109 2,097 +7
Total Volume and Open Interest 38,865 203,084 -22
Class III Milk(CME)
Oct15 151009 15.76 15.80 15.69 15.79 +0.10 132 4,472 +17
Nov15 151009 15.79 15.87 15.63 15.83 +0.08 257 4,383 +53
Dec15 151009 15.87 15.96 15.81 15.93 +0.04 118 3,841 +52
Jan16 151009 15.95 15.99 15.88 15.98 +0.04 58 1,682 +35
Feb16 151009 16.00 16.08 16.00 16.07 +0.07 40 1,531 +25
Mar16 151009 16.10 16.20 16.10 16.19 +0.09 26 1,505 +15
Apr16 151009 16.20 16.20 16.15 16.19 +0.04 26 1,117 +12
May16 151009 16.29 16.29 16.28 16.29 unch 21 1,133 +10
Jun16 151009 16.49 16.49 16.49 16.49 unch 25 978 +22
Jul16 151009 16.75 16.75 16.75 16.75 +0.06 29 778 +27
Aug16 151009 16.79 16.83 16.79 16.81 +0.03 37 696 +21
Sep16 151009 16.80 16.84 16.80 16.80 +0.01 24 695 +22
Oct16 151009 16.70 16.70 16.70 16.70 +0.05 18 633 +12
Total Volume and Open Interest 849 24,675 +361
Cocoa(ICE)
Dec15 151009 3055 3089 3046 3049 -11 22,221 79,743 -1,166
Mar16 151009 3064 3095 3054 3058 -9 14,182 61,864 -230
May16 151009 3060 3088 3048 3051 -11 2,786 23,901 +649
Jul16 151009 3058 3080 3042 3045 -13 1,818 13,399 -181
Sep16 151009 3059 3076 3037 3041 -13 1,032 10,832 +647
Dec16 151009 3043 3050 3017 3022 -13 470 6,805 +118
Mar17 151009 3020 3027 2998 2998 -14 590 15,171 +311
Total Volume and Open Interest 43,114 213,217 +140
Coffee "C"(ICE)
Dec15 151009 129.00 134.25 128.95 131.60 +3.15 23,737 97,417 -2,071
Mar16 151009 132.10 137.40 132.10 134.90 +3.20 7,987 41,495 +242
May16 151009 133.95 139.15 133.95 136.95 +3.25 1,926 21,150 -88
Jul16 151009 136.00 141.00 136.00 138.65 +3.20 857 9,225 +332
Sep16 151009 139.05 142.45 139.05 140.30 +3.10 473 7,185 +107
Dec16 151009 141.25 144.50 141.25 142.40 +3.00 347 9,157 -62
Total Volume and Open Interest 35,564 189,338 -1,493
Orange Juice(ICE)
Nov15 151009 110.65 118.65 109.80 115.90 +5.30 659 9,660 -56
Jan16 151009 112.35 119.35 111.80 116.70 +4.90 361 5,385 +280
Mar16 151009 114.40 119.85 114.05 118.05 +4.45 16 1,749 +3
May16 151009 117.00 119.90 117.00 119.90 +4.40 0 452 +0
Jul16 151009 121.65 121.65 121.65 121.65 +4.25 0 111 +0
Sep16 151009 123.90 123.90 123.90 123.90 +4.25 0 45 +0
Total Volume and Open Interest 1,036 17,403 +227
Sugar #11(ICE)
Mar16 151009 13.94 14.43 13.91 14.34 +0.33 97,941 446,732 +5,489
May16 151009 13.73 14.16 13.70 14.06 +0.29 37,445 108,992 +748
Jul16 151009 13.53 13.94 13.52 13.83 +0.27 23,578 84,985 +2,551
Oct16 151009 13.59 14.01 13.59 13.91 +0.29 10,994 62,438 +706
Mar17 151009 13.98 14.38 13.98 14.28 +0.27 2,832 30,142 +127
May17 151009 14.00 14.19 13.94 14.08 +0.20 772 5,066 +4
Jul17 151009 13.85 14.00 13.78 13.88 +0.15 774 5,852 +58
Oct17 151009 13.88 13.98 13.80 13.87 +0.10 571 5,183 +145
Total Volume and Open Interest 175,782 753,596 +10,247
London Cocoa(LCE)
Dec15 151009 2093 2103 2082 2084 -9 10,899 90,820 -785
Mar16 151009 2082 2093 2073 2077 -5 12,035 74,657 -204
May16 151009 2070 2089 2069 2072 -7 5,403 24,027 -625
Jul16 151009 2068 2085 2065 2067 -8 4,211 37,706 +143
Sep16 151009 2066 2076 2060 2061 -7 3,558 31,723 +609
Dec16 151009 2032 2044 2028 2030 -8 2,322 10,047 +1,210
Mar17 151009 2011 2019 2004 2007 -6 421 23,664 +53
Total Volume and Open Interest 38,859 293,064 +409
London Sugar(LCE)
Dec15 151009 386.70 394.00 386.00 392.00 +5.30 4,867 34,149 +100
Mar16 151009 388.00 395.10 387.80 393.40 +5.20 4,758 28,664 +1,498
May16 151009 387.40 395.50 387.40 393.40 +6.00 1,186 11,184 +67
Aug16 151009 386.30 394.30 386.30 392.10 +6.00 318 5,213 +119
Oct16 151009 385.20 392.60 385.20 390.10 +5.50 594 2,989 +446
Total Volume and Open Interest 11,823 83,574 +2,286
Cotton(ICE)
Dec15 151009 61.58 62.24 60.97 61.61 -0.11 12,101 121,066 -1,094
Mar16 151009 61.60 62.09 60.90 61.53 -0.07 3,710 49,289 +688
May16 151009 62.05 62.55 61.50 62.10 -0.05 751 6,604 +118
Jul16 151009 62.34 62.87 61.85 62.48 -0.03 297 6,244 +21
Oct16 151009 62.29 62.29 62.29 62.29 +0.18 0 3 +0
Dec16 151009 62.07 63.00 61.75 62.45 +0.18 194 6,051 +113
Total Volume and Open Interest 17,062 189,606 -155
Lumber(CME)
Nov15 151009 240.9 246.9 240.9 244.4 +6.9 640 4,309 -272
Jan16 151009 238.5 243.6 238.5 240.5 +5.9 363 1,887 +104
Mar16 151009 246.9 248.5 244.6 246.0 +5.3 50 594 +4
May16 151009 250.9 250.9 247.0 247.0 +3.5 0 14 +0
Total Volume and Open Interest 1,053 6,804 -164
Crude Oil(NYM)
Nov15 151009 49.69 50.92 49.17 49.63 +0.20 547,488 348,212 -62,899
Dec15 151009 50.28 51.42 49.69 50.14 +0.14 251,003 345,754 +25,178
Jan16 151009 50.89 52.05 50.34 50.82 +0.13 93,644 141,445 +10,134
Feb16 151009 51.45 52.60 50.90 51.40 +0.12 36,096 78,197 -2,732
Mar16 151009 51.87 53.01 51.34 51.88 +0.12 44,367 116,272 +1,086
Apr16 151009 52.57 53.35 51.86 52.25 +0.13 13,241 37,636 +210
May16 151009 53.05 53.22 52.19 52.55 +0.14 12,195 26,751 -65
Jun16 151009 52.81 53.77 52.11 52.82 +0.16 42,534 107,982 -77
Jul16 151009 53.60 53.75 52.55 53.05 +0.20 9,421 26,783 -191
Aug16 151009 53.70 53.70 52.96 53.24 +0.24 3,558 23,111 -68
Sep16 151009 54.03 54.11 52.66 53.44 +0.26 8,963 50,481 +849
Oct16 151009 54.00 54.34 52.83 53.64 +0.27 2,566 19,910 +135
Nov16 151009 53.88 54.02 53.37 53.88 +0.28 2,071 21,094 +93
Dec16 151009 53.82 54.77 53.25 54.14 +0.29 39,979 135,632 +1,439
Jan17 151009 54.29 54.69 53.70 54.29 +0.29 1,205 17,269 +408
Feb17 151009 54.45 54.64 53.98 54.45 +0.29 330 9,051 +120
Total Volume and Open Interest 1,120,666 1,650,801 -24,875
e-miNY Crude Oil(NYM)
Nov15 151009 49.700 50.900 49.150 49.625 +0.200 13,097 3,356 -178
Dec15 151009 50.200 51.450 49.700 50.150 +0.150 840 2,047 +12
Jan16 151009 50.800 51.875 50.425 50.825 +0.125 47 109 +13
Feb16 151009 51.850 52.175 51.000 51.400 +0.125 1 48 +1
Mar16 151009 52.300 52.300 51.700 51.875 +0.125 0 61 +0
Apr16 151009 52.250 52.525 52.250 52.250 +0.125 0 11 +0
May16 151009 53.000 53.000 52.550 52.550 +0.150 0 3 +0
Jun16 151009 52.850 52.850 52.825 52.825 +0.175 0 19 +0
Jul16 151009 53.050 53.050 53.050 53.050 +0.200 0 4 +0
Aug16 151009 53.250 53.250 53.250 53.250 +0.250 0 2 +0
Total Volume and Open Interest 13,994 5,786 -145
NY Harbor ULSD(NYM)
Nov15 151009 160.70 163.79 157.89 159.09 -1.09 66,795 78,655 -8,934
Dec15 151009 163.52 166.43 160.87 162.04 -1.06 43,022 73,465 +3,331
Jan16 151009 166.27 168.76 163.66 164.79 -0.91 28,513 45,233 +2,407
Feb16 151009 168.33 170.29 165.44 166.53 -0.81 11,738 42,299 +1,273
Mar16 151009 168.73 170.53 165.96 166.93 -0.76 7,863 36,722 +1,223
Apr16 151009 167.94 169.93 165.50 166.51 -0.71 4,228 23,232 -90
May16 151009 169.03 170.50 166.10 167.17 -0.67 2,770 10,867 +80
Jun16 151009 170.64 171.41 167.07 168.23 -0.61 6,090 23,794 -197
Jul16 151009 171.97 171.97 168.69 169.52 -0.57 949 6,712 +237
Aug16 151009 171.23 171.23 169.89 170.81 -0.52 857 4,907 +27
Sep16 151009 171.80 175.01 171.08 172.23 -0.49 366 5,930 -31
Oct16 151009 172.96 176.39 172.96 173.94 -0.47 285 4,190 +14
Nov16 151009 175.89 177.55 175.19 175.63 -0.42 242 3,148 +11
Dec16 151009 178.67 179.82 175.92 177.22 -0.38 3,310 18,694 -762
Total Volume and Open Interest 177,496 384,585 -1,147
RBOB Gasoline(NYM)
Nov15 151009 141.34 143.66 138.82 141.67 +0.89 64,998 97,640 -11,650
Dec15 151009 140.54 142.88 138.16 140.91 +0.79 46,982 81,624 +773
Jan16 151009 141.94 143.73 139.13 141.79 +0.69 22,377 42,770 +3,508
Feb16 151009 144.54 145.46 141.05 143.59 +0.53 8,790 20,180 +1,131
Mar16 151009 148.29 148.45 143.98 146.48 +0.49 7,652 26,523 +438
Apr16 151009 169.79 169.97 165.74 167.74 +0.15 3,943 13,898 +287
May16 151009 170.17 171.40 166.81 169.22 +0.10 3,090 13,642 +76
Jun16 151009 170.67 171.49 167.12 169.32 +0.08 4,855 18,166 +518
Jul16 151009 168.66 168.66 168.66 168.66 +0.06 1,928 7,219 +745
Aug16 151009 167.16 167.16 167.16 167.16 -0.03 574 4,941 +177
Total Volume and Open Interest 167,250 354,142 -3,523
e-miNY RBOB Gasoline(NYM)
Nov15 151009 141.70 141.70 141.67 141.67 +0.89 0 1 +0
Dec15 151009 140.91 140.91 140.91 140.91 +0.79      
Jan16 151009 141.79 141.79 141.79 141.79 +0.69      
Feb16 151009 143.59 143.59 143.59 143.59 +0.53      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Nov15 151009 2.488 2.523 2.469 2.502 +0.004 163,423 273,754 -21,298
Dec15 151009 2.696 2.736 2.673 2.718 +0.006 75,468 133,334 +5,215
Jan16 151009 2.831 2.875 2.813 2.857 +0.010 72,270 143,280 +15,748
Feb16 151009 2.838 2.878 2.821 2.863 +0.008 17,528 40,472 +1,462
Mar16 151009 2.808 2.852 2.793 2.835 +0.008 26,849 83,844 +2,903
Apr16 151009 2.685 2.724 2.676 2.712 +0.006 16,378 67,942 +721
May16 151009 2.691 2.735 2.689 2.724 +0.006 6,587 25,456 +1,521
Jun16 151009 2.729 2.769 2.727 2.761 +0.006 3,884 26,196 +1,688
Jul16 151009 2.768 2.807 2.767 2.801 +0.007 2,369 21,371 +625
Aug16 151009 2.779 2.820 2.779 2.810 +0.006 648 16,246 +52
Sep16 151009 2.772 2.811 2.772 2.804 +0.006 1,156 14,448 +589
Oct16 151009 2.807 2.834 2.802 2.828 +0.005 2,815 24,867 +806
Nov16 151009 2.895 2.918 2.890 2.911 +0.005 528 8,800 +76
Dec16 151009 3.078 3.080 3.055 3.074 +0.004 952 11,721 -60
Jan17 151009 3.167 3.178 3.156 3.169 +0.002 966 13,873 +281
Feb17 151009 3.159 3.174 3.153 3.162 +0.001 180 3,457 +60
Total Volume and Open Interest 392,978 954,299 +10,543
Brent Crude Oil(ICE)
Nov15 151009 53.35 54.05 52.21 52.65 -0.40 299,914 143,543 -33,123
Dec15 151009 53.62 54.36 52.47 52.91 -0.47 323,992 413,999 +18,367
Jan16 151009 54.15 54.91 53.06 53.53 -0.42 101,143 263,746 +9,419
Feb16 151009 54.73 55.48 53.68 54.16 -0.38 38,621 138,488 +1,532
Mar16 151009 55.20 55.95 54.18 54.66 -0.36 39,210 201,282 -3,505
Apr16 151009 55.79 56.50 54.73 55.28 -0.34 19,943 109,230 -2,836
May16 151009 56.32 57.01 55.53 55.83 -0.33 12,727 53,659 -580
Jun16 151009 56.80 57.51 55.76 56.32 -0.32 48,771 140,860 -72
Jul16 151009 57.45 57.87 56.61 56.74 -0.30 6,155 40,526 -530
Aug16 151009 57.13 57.13 57.13 57.13 -0.28 3,708 33,307 -84
Sep16 151009 57.49 57.49 57.49 57.49 -0.26 4,700 44,676 -117
Oct16 151009 57.85 57.85 57.85 57.85 -0.22 1,636 22,821 +198
Nov16 151009 58.21 58.21 58.21 58.21 -0.19 1,358 20,985 +16
Dec16 151009 58.76 59.51 57.92 58.56 -0.16 48,556 159,284 +783
Total Volume and Open Interest 981,232 2,073,250 -7,118
Gas Oil(ICE)
Oct15 151009 487.75 494.75 478.75 481.75 +1.00 51,498 55,549 -18,572
Nov15 151009 492.75 499.50 483.25 486.50 +0.25 145,044 150,774 +2,862
Dec15 151009 498.50 504.00 488.25 491.25 -0.25 107,727 133,991 +6,436
Jan16 151009 505.25 508.50 494.00 496.50 -0.50 32,755 55,372 +1,023
Feb16 151009 508.00 512.75 500.00 501.25 -0.25 15,224 38,526 -503
Mar16 151009 514.25 517.25 504.75 505.50 -0.25 11,802 31,282 +1,488
Apr16 151009 518.00 520.50 508.00 509.25 unch 7,795 24,921 +294
May16 151009 521.25 523.75 511.75 513.00 +0.25 6,077 19,637 +692
Jun16 151009 520.75 526.00 514.75 516.00 +0.25 14,719 53,804 -2,380
Jul16 151009 529.00 529.50 519.75 520.50 +0.25 2,096 13,842 -736
Total Volume and Open Interest 421,525 728,613 -7,677
Ethanol(CBOT)
Nov15 151009 1.557 1.575 1.527 1.541 -0.016 201 1,523 +6
Dec15 151009 1.530 1.537 1.512 1.518 -0.016 189 1,214 -22
Jan16 151009 1.514 1.514 1.498 1.498 -0.016 60 671 +36
Feb16 151009 1.497 1.497 1.497 1.497 -0.016 39 362 +10
Mar16 151009 1.504 1.504 1.504 1.504 -0.016 0 539 +0
Apr16 151009 1.513 1.513 1.513 1.513 -0.016 0 434 +0
May16 151009 1.530 1.530 1.515 1.515 -0.016 2 67 -1
Jun16 151009 1.525 1.525 1.519 1.519 -0.016 11 170 +6
Total Volume and Open Interest 524 5,062 +39
WTI Crude Oil(ICE)
Nov15 151009 49.70 50.93 49.18 49.63 +0.20 51,539 62,332 -8,978
Dec15 151009 50.21 51.43 49.68 50.14 +0.14 49,984 99,051 +921
Jan16 151009 51.60 52.09 50.40 50.82 +0.13 24,958 29,296 +1,772
Feb16 151009 52.18 52.64 51.00 51.40 +0.12 8,139 8,969 -272
Mar16 151009 52.61 52.87 51.65 51.88 +0.12 8,288 26,953 +1,445
Apr16 151009 52.96 53.38 52.25 52.25 +0.13 1,792 4,534 -12
May16 151009 53.21 53.21 52.55 52.55 +0.14 1,232 5,531 +62
Jun16 151009 53.41 53.81 52.41 52.82 +0.16 4,320 31,753 +34
Jul16 151009 53.05 53.05 53.05 53.05 +0.20 652 2,054 +209
Aug16 151009 53.24 53.24 53.24 53.24 +0.24 96 3,928 +2
Sep16 151009 53.44 53.44 53.44 53.44 +0.26 1,310 6,056 +445
Oct16 151009 53.64 53.64 53.64 53.64 +0.27 33 1,806 -10
Nov16 151009 53.88 53.88 53.88 53.88 +0.28 1,082 3,498 +817
Dec16 151009 54.49 54.81 53.28 54.14 +0.29 8,054 51,034 +1,629
Jan17 151009 54.29 54.29 54.29 54.29 +0.29 1,077 3,818 +282
Feb17 151009 54.45 54.45 54.45 54.45 +0.29 10 1,091 -3
Total Volume and Open Interest 165,230 387,001 -1,923
US Dollar Index(ICE)
Dec15 151009 95.350 95.420 94.745 94.882 -0.525 21,727 68,439 -1,039
Mar16 151009 95.550 95.560 94.955 95.085 -0.530 387 1,515 +255
Jun16 151009 95.485 95.485 95.255 95.255 -0.528 3 157 +2
Total Volume and Open Interest 22,118 70,175 -782
Australian Dollar(CME)
Dec15 151009 72.33 73.20 72.27 73.08 +0.74 84,690 138,635 -1,097
Mar16 151009 72.02 72.85 71.96 72.75 +0.73 86 185 -4
Jun16 151009 72.47 72.47 72.47 72.47 +0.73 0 8 +0
Total Volume and Open Interest 84,776 138,834 -1,101
British Pound(CME)
Dec15 151009 153.42 153.78 152.95 153.33 -0.15 82,309 154,484 -5,288
Mar16 151009 153.53 153.71 152.92 153.28 -0.16 7 347 +1
Jun16 151009 153.24 153.41 152.96 153.24 -0.15 0 239 +0
Total Volume and Open Interest 82,316 155,086 -5,287
Canadian Dollar(CME)
Dec15 151009 76.82 77.58 76.81 77.22 +0.36 65,563 119,643 +499
Mar16 151009 77.00 77.45 76.80 77.20 +0.36 172 2,191 +31
Jun16 151009 77.15 77.37 76.99 77.18 +0.36 1 280 +0
Sep16 151009 77.10 77.19 77.10 77.16 +0.35 0 50 +0
Total Volume and Open Interest 65,736 122,206 +530
Japanese Yen(CME)
Dec15 151009 83.47 83.51 83.15 83.21 -0.19 133,717 169,326 -658
Mar16 151009 83.48 83.68 83.34 83.40 -0.20 72 665 +18
Jun16 151009 83.61 83.61 83.61 83.61 -0.20 0 67 +0
Total Volume and Open Interest 133,790 170,141 -639
Swiss Franc(CME)
Dec15 151009 103.76 104.54 103.57 104.31 +0.62 17,267 38,076 -678
Mar16 151009 104.14 104.89 103.97 104.69 +0.61 13 64 -1
Jun16 151009 105.00 105.16 105.00 105.11 +0.61 0 4 +0
Total Volume and Open Interest 17,280 38,147 -679
EuroFX(CME)
Dec15 151009 112.90 113.98 112.78 113.77 +0.93 184,219 332,729 -1,435
Mar16 151009 113.13 114.18 112.99 113.97 +0.93 687 2,097 -112
Jun16 151009 113.91 114.33 113.23 114.21 +0.94 232 781 -16
Total Volume and Open Interest 185,169 336,051 -1,555
Mexican Peso(CME)
Oct15 151009 608.00 608.00 608.00 608.00 +1.50      
Nov15 151009 606.75 606.75 606.75 606.75 +1.50      
Total Volume and Open Interest 35,498 118,427 -997
Brazilian Real(CME)
Nov15 151009 261.00 266.45 261.00 264.55 +4.35 929 8,452 -63
Dec15 151009 259.65 263.75 259.30 261.90 +4.20 1,271 18,296 -563
Jan16 151009 259.25 259.25 259.25 259.25 +4.10      
Feb16 151009 256.80 256.80 256.80 256.80 +4.00      
Total Volume and Open Interest 2,200 27,161 -626
30-Year T-Bonds(CBOT)
Dec15 151009 156~200 157~050 155~260 156~290 +0~160 207,204 507,870 +3,412
Mar16 151009 155~070 155~210 154~130 155~160 +0~170 202 167 +83
Jun16 151009 155~160 155~160 155~160 155~160 +0~170      
Total Volume and Open Interest 207,406 508,037 +3,495
10-Year T-Notes(CBOT)
Dec15 151009 128~165 128~230 128~055 128~155 +0~005 987,294 2,777,625 +10,082
Mar16 151009 128~030 128~090 127~260 128~025 unch 2,382 3,635 +1,242
Jun16 151009 127~035 127~035 127~035 127~035 unch      
Total Volume and Open Interest 989,676 2,781,260 +11,324
5-Year T-Notes(CBOT)
Dec15 151009 120~140 120~176 120~080 120~124 -0~012 465,511 2,416,720 +2,659
Mar16 151009 119~304 120~012 119~282 119~310 -0~006 105 155 +2
Jun16 151009 119~310 119~310 119~310 119~310 -0~006      
Total Volume and Open Interest 465,616 2,416,875 +2,661
2 Year T-Notes(CBOT)
Dec15 151009 109~174 109~182 109~162 109~170 -0~004 145,815 1,082,177 +1,691
Mar16 151009 109~120 109~120 109~106 109~120 -0~004 0 24 +0
Jun16 151009 109~120 109~120 109~120 109~120 -0~004      
Total Volume and Open Interest 145,815 1,082,201 +1,691
Eurodollars(CME)
Dec15 151009 99.605 99.615 99.600 99.610 unch 165,965 1,201,983 +2,024
Mar16 151009 99.500 99.500 99.490 99.495 -0.005 168,272 1,230,534 +15,326
Jun16 151009 99.375 99.380 99.360 99.370 -0.010 148,317 1,163,938 +1,198
Sep16 151009 99.230 99.240 99.205 99.220 -0.015 118,755 949,010 +3,122
Dec16 151009 99.075 99.090 99.045 99.060 -0.020 160,403 1,249,050 -3,587
Mar17 151009 98.940 98.955 98.905 98.920 -0.025 114,599 719,286 -222
Jun17 151009 98.800 98.815 98.760 98.775 -0.030 117,882 708,195 -1,882
Sep17 151009 98.665 98.685 98.625 98.645 -0.025 100,627 560,214 -1,813
Dec17 151009 98.525 98.555 98.490 98.515 -0.020 133,403 655,860 -2,255
Mar18 151009 98.415 98.435 98.375 98.400 -0.015 75,445 370,651 -2,732
Jun18 151009 98.300 98.320 98.255 98.285 -0.010 64,636 417,989 -1,810
Sep18 151009 98.190 98.210 98.145 98.180 -0.005 71,925 289,914 +8,705
Dec18 151009 98.085 98.100 98.035 98.075 unch 42,714 297,870 +1,655
Mar19 151009 97.985 98.005 97.940 97.980 unch 36,165 167,681 +882
Jun19 151009 97.880 97.910 97.845 97.885 +0.005 32,496 157,578 -1,960
Sep19 151009 97.800 97.815 97.750 97.795 +0.010 26,345 143,996 -89
Dec19 151009 97.700 97.720 97.655 97.700 +0.010 18,163 115,414 +758
Mar20 151009 97.635 97.635 97.570 97.615 +0.010 17,548 83,403 +634
Total Volume and Open Interest 1,658,582 11,000,681 +18,491
Ultra T-Bond(CBOT)
Dec15 151009 159~02 159~24 158~09 159~15 +0~19 72,085 638,430 +2,318
Mar16 151009 159~21 159~21 158~30 159~21 +0~19 5 50 +5
Jun16 151009 159~21 159~21 159~21 159~21 +0~19      
Total Volume and Open Interest 72,090 638,480 +2,323
30 Day Federal Funds(CBOT)
Oct15 151009 99.868 99.870 99.868 99.868 +0.003 9,751 182,632 +2,588
Nov15 151009 99.855 99.855 99.850 99.850 unch 7,994 209,866 -736
Dec15 151009 99.815 99.815 99.805 99.810 unch 7,131 87,222 -633
Jan16 151009 99.770 99.775 99.765 99.770 unch 10,856 160,925 +609
Feb16 151009 99.740 99.740 99.730 99.735 -0.005 4,069 67,432 +789
Mar16 151009 99.710 99.710 99.700 99.705 -0.005 2,404 16,960 -659
Total Volume and Open Interest 49,567 863,053 +2,510
3-Mth Euro-Yen(CME)
Dec15 151009 99.825 99.825 99.825 99.825 unch      
Mar16 151009 99.685 99.685 99.685 99.685 unch      
Jun16 151009 99.545 99.545 99.545 99.545 unch      
Sep16 151009 99.405 99.405 99.405 99.405 unch      
Dec16 151009 99.840 99.840 99.840 99.840 unch      
Mar17 151009 99.700 99.700 99.700 99.700 unch      
Jun17 151009 99.560 99.560 99.560 99.560 unch      
Sep17 151009 99.420 99.420 99.420 99.420 unch      
Dec17 151009 99.280 99.280 99.280 99.280 unch      
Mar18 151009 99.140 99.140 99.140 99.140 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec15 151008 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar16 151008 99.68 99.68 99.68 99.68 unch      
Jun16 151008 99.54 99.54 99.54 99.54 unch      
Sep16 151008 99.40 99.40 99.40 99.40 unch      
Dec16 151008 99.84 99.84 99.84 99.84 unch 0 4 +0
Mar17 151008 99.70 99.70 99.70 99.70 unch      
Jun17 151008 99.56 99.56 99.56 99.56 unch      
Sep17 151008 99.42 99.42 99.42 99.42 unch      
Total Volume and Open Interest 0 8 +0
Japanese Gov't Bonds(SGX)
Dec15 151008 148.22 148.32 148.17 148.26 +0.06 1,094 21,927 +202
Mar16 151008 147.70 147.70 147.70 147.70 +0.06      
Jun16 151008 147.14 147.14 147.14 147.14 +0.06      
Total Volume and Open Interest 1,094 21,927 +202
Euro-Bund(EUREX)
Dec15 151009 156.16 156.27 155.77 155.92 -0.40 615,487 1,159,269 -3,697
Mar16 151009 157.72 158.04 157.60 157.71 -0.43 1,317 17,075 +902
Jun16 151009 155.92 155.92 155.92 155.92 -0.40      
Total Volume and Open Interest 616,804 1,176,344 -2,795
Euro-Bobl(EUREX)
Dec15 151009 129.04 129.06 128.93 129.00 -0.05 374,363 1,020,071 -3,220
Mar16 151009 130.41 130.45 130.41 130.45 -0.07 196 570 +192
Jun16 151009 129.00 129.00 129.00 129.00 -0.05      
Total Volume and Open Interest 374,559 1,020,641 -3,028
3-Mth Euribor(EUREX)
Dec15 151009 100.055 100.060 100.055 100.060 unch 1 29,389 +0
Mar16 151009 100.060 100.065 100.060 100.065 unch 74 5,033 +21
Jun16 151009 100.065 100.065 100.065 100.065 unch 3 9,905 +3
Total Volume and Open Interest 1,164 68,769 +117
Long Gilt(LIFFE)
Dec15 151009 118~13 118~21 118~04 118~08 -0~13 156,616 453,827 +431
Mar16 151009 117~14 117~14 117~14 117~14 -0~13 0 1 +0
Total Volume and Open Interest 156,616 453,828 +431
3-Mth Short Sterling(LIFFE)
Dec15 151009 99.39 99.40 99.39 99.39 unch 55,904 389,810 -11,372
Mar16 151009 99.33 99.34 99.33 99.33 -0.01 41,155 368,641 +7,302
Jun16 151009 99.25 99.27 99.25 99.26 -0.01 36,964 428,715 -603
Sep16 151009 99.17 99.18 99.16 99.17 -0.01 46,158 371,862 +6,007
Dec16 151009 99.04 99.07 99.04 99.05 -0.02 75,230 379,974 -1,311
Mar17 151009 98.94 98.96 98.93 98.94 -0.02 53,984 307,113 +4,900
Total Volume and Open Interest 481,416 3,332,531 +1,917
3-Mth Euribor(LIFFE)
Dec15 151009 100.060 100.060 100.055 100.055 unch 17,078 384,671 -1,893
Mar16 151009 100.065 100.065 100.060 100.060 unch 27,355 293,953 -4,741
Jun16 151009 100.065 100.065 100.060 100.060 unch 22,101 364,512 -5,299
Total Volume and Open Interest 271,644 3,124,835 -10,325
3-Mth Aus T-Bills(SFE)
Dec15 151009 97.93 97.95 97.92 97.93 -0.01 15,991 215,864 -2,769
Mar16 151009 98.10 98.11 98.05 98.07 -0.03 28,882 169,669 +3,681
Jun16 151009 98.18 98.19 98.13 98.14 -0.05 23,045 163,701 +4,161
Sep16 151009 98.18 98.19 98.13 98.14 -0.05 12,490 123,147 +1,246
Dec16 151009 98.14 98.15 98.08 98.10 -0.04 3,132 77,772 -3,134
Mar17 151009 98.07 98.08 98.02 98.03 -0.05 4,332 59,366 +1,529
Jun17 151009 97.99 98.00 97.94 97.95 -0.05 1,768 41,197 +294
Sep17 151009 97.91 97.92 97.86 97.87 -0.05 1,424 25,263 -165
Dec17 151009 97.80 97.80 97.78 97.78 -0.05 24 3,354 +0
Mar18 151009 97.69 97.69 97.69 97.69 -0.06 4 3,055 +0
Total Volume and Open Interest 91,092 885,307 +4,843
10-Year Aus T-Bonds(SFE)
Dec15 151009 97.35 97.36 97.26 97.27 -0.08 92,287 681,183 +5,820
Mar16 151009 97.27 97.27 97.27 97.27 -0.08      
Total Volume and Open Interest 92,287 681,183 +5,820
3-Year Aus T-Bonds(SFE)
Dec15 151009 98.20 98.21 98.13 98.14 -0.06 160,005 699,064 -3,376
Mar16 151009 98.14 98.14 98.14 98.14 -0.06      
Total Volume and Open Interest 160,005 699,064 -3,376
Gold(CMX)
Oct15 151009 1151.6 1157.2 1151.6 1156.3 +11.6 104 1,546 -25
Dec15 151009 1138.1 1159.3 1138.0 1155.9 +11.6 113,149 295,537 -363
Feb16 151009 1140.3 1160.0 1140.3 1156.8 +11.6 3,849 58,177 +440
Apr16 151009 1140.4 1160.0 1140.4 1157.4 +11.7 1,483 23,544 +97
Jun16 151009 1141.3 1161.1 1141.3 1158.0 +11.7 1,047 16,542 -60
Aug16 151009 1149.4 1161.5 1149.4 1158.7 +11.7 269 4,664 +120
Oct16 151009 1159.6 1159.8 1159.6 1159.6 +11.8 1,021 3,012 +881
Dec16 151009 1159.9 1162.0 1159.8 1160.5 +11.9 9 13,381 +7
Feb17 151009 1159.0 1161.6 1159.0 1161.6 +12.0 1 157 -1
Apr17 151009 1162.8 1162.8 1162.8 1162.8 +12.0 0 577 +0
Jun17 151009 1164.1 1164.1 1164.1 1164.1 +12.0 0 3,669 -5
Aug17 151009 1165.7 1165.7 1165.7 1165.7 +12.0      
Total Volume and Open Interest 121,204 431,298 +1,070
Silver(CMX)
Dec15 151009 1568.0 1601.0 1558.5 1581.8 +5.2 44,104 111,431 -1,733
Mar16 151009 1573.5 1603.5 1563.5 1586.6 +5.3 1,695 22,371 +937
May16 151009 1577.0 1595.5 1577.0 1589.8 +5.4 545 4,176 +201
Jul16 151009 1587.5 1606.5 1587.5 1592.6 +5.4 264 5,854 -13
Sep16 151009 1589.0 1598.0 1589.0 1595.5 +5.5 63 1,236 +24
Dec16 151009 1615.0 1615.0 1593.5 1599.5 +5.6 168 6,297 +113
Mar17 151009 1596.5 1603.3 1596.5 1603.3 +5.7 0 2 +0
Total Volume and Open Interest 46,947 155,742 -484
Platinum(NYMEX)
Oct15 151009 966.5 980.2 966.5 979.5 +26.2 62 758 -14
Jan16 151009 950.4 987.0 946.4 981.4 +25.8 13,072 70,465 -17
Apr16 151009 951.6 987.2 950.7 982.4 +25.6 201 3,712 +110
Jul16 151009 975.5 983.1 975.5 983.1 +25.2 1 8 +1
Total Volume and Open Interest 13,369 75,006 +87
Palladium(NYMEX)
Dec15 151009 704.70 724.95 701.60 708.15 +5.00 3,588 25,462 -386
Mar16 151009 706.80 722.05 705.20 708.60 +5.05 146 674 +106
Jun16 151009 708.95 708.95 708.95 708.95 +5.05 0 10 +0
Total Volume and Open Interest 3,734 26,150 -280
Copper(CMX)
Dec15 151009 235.15 243.75 234.60 241.40 +7.10 41,859 98,079 +342
Mar16 151009 235.20 243.80 235.20 241.50 +6.90 4,567 29,226 +502
May16 151009 238.40 243.45 238.40 241.50 +6.80 2,320 12,763 -388
Jul16 151009 239.20 243.05 238.90 241.50 +6.80 726 3,800 +333
Sep16 151009 239.00 241.90 238.80 241.50 +6.70 321 1,193 +207
Total Volume and Open Interest 50,375 154,377 +990
E-mini DJIA Index(CBOT)
Dec15 151009 16948 17026 16910 16991 +25 201,370 69,832 +807
Mar16 151009 16860 16930 16830 16905 +25 91 331 +27
Jun16 151009 16800 16823 16800 16823 +25 0 7 +0
Sep16 151009 16722 16722 16722 16722 +25      
Total Volume and Open Interest 201,461 70,170 +834
S & P 500(CME)
Dec15 151009 2005.00 2013.80 1999.00 2007.40 +0.80 6,567 108,934 +13
Mar16 151009 1999.30 2001.40 1991.40 1999.30 +0.90 0 560 +0
Jun16 151009 1991.80 1993.90 1983.90 1991.80 +0.90 0 1,107 +0
Sep16 151009 1985.90 1988.00 1978.00 1985.90 +0.90 0 1 +0
Total Volume and Open Interest 6,567 110,602 +13
S & P 500 E-Mini(Globex)
Dec15 151009 2004.00 2014.00 1998.75 2007.50 +1.00 1,937,061 2,884,317 -10,297
Mar16 151009 1995.25 2005.75 1991.00 1999.25 +0.75 5,615 39,109 +3,356
Jun16 151009 1993.75 1998.00 1984.00 1991.75 +0.75 191 1,112 +30
Sep16 151009 1986.00 1988.25 1980.25 1986.00 +1.00 6 85 +1
Total Volume and Open Interest 1,942,873 2,924,629 -6,910
NASDAQ 100 E-Mini(Globex)
Dec15 151009 4338.00 4369.30 4324.50 4359.50 +14.70 329,985 262,145 +2,294
Mar16 151009 4334.50 4361.30 4321.00 4352.30 +14.80 29 524 +2
Jun16 151009 4346.00 4347.50 4320.30 4346.00 +14.70 0 236 +0
Total Volume and Open Interest 330,014 262,982 +2,296
S&P Midcap 400(CME) e-Mini
Dec15 151009 1434.50 1442.00 1431.10 1438.50 +1.70 21,115 89,218 +643
Mar16 151009 1436.30 1436.30 1436.30 1436.30 +1.70      
Jun16 151009 1428.20 1428.20 1428.20 1428.20 +1.70      
Total Volume and Open Interest 21,115 89,223 +643
Volatility Index(CBOE)
Oct15 151009 18.40 19.03 18.05 18.18 -0.25 67,427 110,849 -669
Nov15 151009 18.50 19.10 18.25 18.38 -0.15 42,774 108,770 +3,293
Dec15 151009 18.75 19.25 18.58 18.73 -0.05 11,249 37,044 -190
Jan16 151009 19.25 19.74 19.15 19.33 +0.05 4,413 21,456 +405
Total Volume and Open Interest 132,576 327,625 +2,991
Russell 2000(ICE)
Dec15 151009 1156.50 1165.70 1156.50 1161.50 +1.80 109,807 386,281 -2,406
Mar16 151009 1157.00 1157.00 1155.50 1156.00 +1.80 17 68 +7
Jun16 151009 1152.30 1152.30 1152.30 1152.30 +1.80      
Total Volume and Open Interest 109,824 386,350 -2,399
Nikkei 225(CME)
Dec15 151009 18370 18525 18260 18400 +30 16,189 46,649 +29
Mar16 151009 18465 18540 18365 18465 +30 0 15 +0
Total Volume and Open Interest 16,189 46,665 +29
Nikkei 225(SGX)
Dec15 151009 18085 18460 18015 18415 +295 111,559 231,027 +1,349
Mar16 151009 18360 18395 18345 18390 +290 16 653 -3
Jun16 151008 17975 17975 17975 17975 -275 0 203 +0
Total Volume and Open Interest 89,785 245,831 +3,339
CAC 40(EURONEXT)
Oct15 151009 4731.5 4734.5 4676.5 4697.0 +24.0 97,936 236,267 +4,511
Nov15 151009 4724.5 4730.5 4675.0 4694.5 +24.0 923 1,422 +721
Dec15 151009 4716.5 4722.5 4682.5 4690.0 +24.0 378 13,530 +171
Total Volume and Open Interest 99,247 251,317 +5,406
Hang Seng Index(HKFE)
Oct15 151009 22370 22788 22326 22403 -16 92,702 86,222 -1,369
Nov15 151009 22410 22750 22338 22396 -17 941 1,439 +628
Dec15 151009 22365 22749 22350 22409 -15 758 9,908 +67
Total Volume and Open Interest 94,625 99,921 -668
DAX(EUREX)
Dec15 151009 10119.0 10147.0 10044.5 10098.0 +97.0 130,957 136,462 -2,240
Mar16 151009 10116.5 10146.5 10054.0 10104.5 +97.5 419 2,894 +28
Jun16 151009 10155.0 10161.0 10136.5 10136.5 +96.0 29 929 +13
Total Volume and Open Interest 131,405 140,285 -2,199
FT-SE 100(EURONEXT)
Dec15 151009 6392.00 6426.00 6358.50 6390.50 +40.00 108,819 556,236 -1,391
Mar16 151009 6344.00 6363.00 6326.50 6343.00 +40.00 15 743 -3
Jun16 151009 6295.00 6295.00 6295.00 6295.00 +40.00 0 1,755 +0
Total Volume and Open Interest 108,834 558,734 -1,394
SPI 200(SFE)
Dec15 151009 5193.0 5273.0 5188.0 5267.0 +73.0 30,633 223,094 -33
Mar16 151009 5209.0 5210.0 5175.0 5210.0 +74.0 10 3,276 +3
Jun16 151009 5200.0 5200.0 5200.0 5200.0 +74.0 0 1,060 +0
Total Volume and Open Interest 30,776 229,863 +65
FTSE MIB(ISE)
Dec15 151009 22320.00 22395.00 22170.00 22235.00 +130.00 31,723 60,730 -1,982
Mar16 151009 22340.00 22400.00 22200.00 22265.00 +140.00 63 398 +18
Jun16 151009 21846.00 21846.00 21846.00 21846.00 +140.00      
Total Volume and Open Interest 31,786 61,128 -1,964
KOSPI 200(KFE)
Dec15 151008 244.35 246.05 243.80 245.80 +2.00 149,420 119,183 -347
Mar16 151008 242.30 243.85 241.70 243.70 +2.10 808 2,738 +6
Jun16 151008 244.65 244.65 244.65 244.65 +2.70 4 508 +3
Total Volume and Open Interest 150,236 123,735 -335
GSCI(CME)
Oct15 151009 378.30 378.30 378.30 378.30 +0.85 1,688 10,389 -1,616
Nov15 151009 381.50 381.50 381.50 381.50 +0.80 1,645 3,148 +1,581
Dec15 151009 386.50 386.50 386.50 386.50 +0.80      
Total Volume and Open Interest 3,333 13,537 -35
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!!!