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 13, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov15 151013 886.25 915.00 886.00 914.00 +26.50 236,991 289,219 -9,688
Jan16 151013 891.00 919.00 890.75 918.25 +25.75 85,154 161,416 +17,540
Mar16 151013 894.75 922.25 894.50 921.25 +25.25 27,401 103,273 +1,660
May16 151013 899.25 925.75 899.25 925.25 +24.75 13,489 60,179 +23
Jul16 151013 905.00 931.50 905.00 931.00 +24.75 16,367 55,814 +1,319
Aug16 151013 907.00 929.50 907.00 929.50 +23.75 785 4,945 +156
Sep16 151013 902.50 919.00 902.50 918.75 +21.00 466 1,209 +135
Nov16 151013 895.00 915.75 895.00 915.00 +20.00 9,894 34,389 +4,282
Jan17 151013 913.75 920.00 913.75 920.00 +19.50 18 296 +6
Mar17 151013 924.00 924.00 924.00 924.00 +19.00 24 193 +5
May17 151013 920.00 927.25 920.00 927.25 +18.50 18 167 +2
Jul17 151013 920.50 932.25 920.50 932.25 +18.25 38 351 +7
Aug17 151013 929.75 929.75 929.75 929.75 +18.00 0 35 +0
Sep17 151013 926.00 926.00 926.00 926.00 +17.75 1 22 +1
Total Volume and Open Interest 390,675 712,097 +15,454
Soybean Meal(CBOT)
Oct15 151013 313.50 322.30 313.50 320.70 +11.40 213 417 -117
Dec15 151013 309.40 318.30 309.00 317.70 +8.20 89,539 163,883 +3,868
Jan16 151013 308.60 317.00 308.10 316.60 +8.00 26,899 56,571 +4,567
Mar16 151013 306.50 314.10 306.00 313.70 +7.20 14,825 50,965 +825
May16 151013 305.50 311.80 303.90 311.50 +6.90 9,907 41,259 +1,499
Jul16 151013 305.70 311.00 303.80 310.90 +6.30 8,867 34,110 +875
Aug16 151013 304.20 310.20 303.50 310.20 +6.00 2,000 8,971 +276
Sep16 151013 303.60 309.60 303.60 309.30 +5.70 1,963 9,068 +278
Oct16 151013 301.40 306.70 301.30 306.70 +5.80 904 7,102 +138
Dec16 151013 299.80 306.50 299.50 306.20 +5.70 2,188 16,636 +521
Total Volume and Open Interest 157,414 391,793 +12,704
Soybean Oil(CBOT)
Oct15 151013 28.63 28.63 28.55 28.60 +0.59 263 301 -113
Dec15 151013 28.14 28.96 28.12 28.79 +0.61 91,394 186,235 -1,311
Jan16 151013 28.44 29.25 28.41 29.08 +0.62 33,282 62,472 +2,869
Mar16 151013 28.68 29.46 28.66 29.29 +0.60 20,028 57,853 +275
May16 151013 28.83 29.60 28.83 29.45 +0.57 9,346 41,932 +1,291
Jul16 151013 29.01 29.78 29.01 29.61 +0.56 6,271 30,339 +649
Aug16 151013 29.44 29.74 29.39 29.65 +0.55 824 6,552 +37
Sep16 151013 29.46 29.80 29.46 29.68 +0.54 814 5,281 +123
Oct16 151013 29.54 29.69 29.51 29.61 +0.55 858 4,956 +262
Dec16 151013 29.16 29.79 29.16 29.66 +0.56 2,630 16,238 +646
Total Volume and Open Interest 165,783 414,632 +4,736
Canola(WCE)
Nov15 151013 469.6 479.0 469.6 478.5 +9.0 9,672 98,400 +21
Jan16 151013 475.1 483.4 474.5 482.9 +8.5 4,323 60,837 +2,447
Mar16 151013 478.9 486.3 478.9 485.7 +8.7 1,040 14,300 +114
May16 151013 483.4 486.3 481.9 486.1 +8.7 161 5,369 +75
Jul16 151013 481.3 484.8 480.4 484.2 +8.7 539 11,874 +51
Total Volume and Open Interest 16,198 194,274 +3,099
Corn(CBOT)
Dec15 151013 381.00 384.75 379.00 384.50 +3.75 262,772 705,129 -20,504
Mar16 151013 391.75 395.75 390.00 395.50 +3.75 57,129 240,964 +695
May16 151013 398.25 402.00 396.25 401.75 +3.50 18,914 100,013 +2,064
Jul16 151013 403.25 407.00 401.50 406.75 +3.50 26,277 94,035 +854
Sep16 151013 400.00 403.75 398.75 403.75 +3.50 10,564 44,722 -872
Dec16 151013 406.50 410.25 405.00 410.00 +3.50 21,525 84,834 +1,922
Mar17 151013 416.25 419.50 415.50 419.50 +3.25 256 3,275 +13
May17 151013 421.75 425.00 421.75 425.00 +3.25 89 1,205 +10
Jul17 151013 425.25 428.75 425.25 428.75 +3.50 66 1,644 +36
Sep17 151013 417.00 417.00 416.25 416.25 +3.25 3 559 -2
Total Volume and Open Interest 397,649 1,278,916 -15,770
Wheat(CBOT)
Dec15 151013 506.75 521.75 505.00 519.00 +12.25 80,570 214,075 -233
Mar16 151013 514.50 529.50 512.75 527.00 +12.50 15,235 89,982 +1,625
May16 151013 519.25 534.25 518.50 532.00 +12.75 3,453 20,678 +198
Jul16 151013 524.00 537.75 522.50 535.50 +12.25 4,535 32,997 +827
Sep16 151013 532.50 545.00 531.50 544.25 +12.00 514 4,005 +153
Dec16 151013 546.50 558.25 546.50 558.00 +11.75 530 6,656 +141
Total Volume and Open Interest 104,864 369,615 +2,720
Wheat(KCBT)
Dec15 151013 497.75 513.75 496.75 511.00 +13.25 16,036 110,583 -1,430
Mar16 151013 513.50 528.25 512.00 525.75 +13.25 4,040 33,734 -8
May16 151013 522.75 537.75 522.75 535.25 +13.25 1,632 12,164 -128
Jul16 151013 532.25 547.75 532.00 545.25 +13.00 1,962 19,926 +659
Sep16 151013 547.00 558.50 547.00 558.25 +12.75 125 4,537 +8
Dec16 151013 563.00 575.00 562.50 574.25 +13.00 120 5,173 +86
Total Volume and Open Interest 23,918 186,234 -813
Wheat(MGE)
Dec15 151013 528.00 539.75 527.25 536.25 +8.00 4,907 28,760 -276
Mar16 151013 540.75 552.25 540.50 549.00 +7.25 1,600 15,005 +329
May16 151013 550.75 561.00 549.50 558.00 +8.00 446 7,059 +22
Jul16 151013 564.50 570.00 561.25 566.75 +8.00 344 4,194 +62
Sep16 151013 568.75 580.25 568.75 577.00 +8.00 52 3,473 -5
Total Volume and Open Interest 7,384 59,706 +160
Oats(CBOT)
Dec15 151013 229.75 234.00 228.50 232.00 +3.50 399 7,865 +8
Mar16 151013 229.75 234.00 228.25 232.50 +4.00 214 1,882 +19
May16 151013 235.50 235.50 234.25 234.25 +5.25 0 113 +0
Jul16 151013 237.75 237.75 237.75 237.75 +4.75 0 2 +0
Total Volume and Open Interest 613 9,867 +27
Rough Rice(CBOT)
Nov15 151013 12.89 12.98 12.57 12.60 -0.29 952 8,153 -73
Jan16 151013 13.14 13.26 12.86 12.88 -0.30 447 3,514 +155
Mar16 151013 13.48 13.49 13.15 13.15 -0.30 100 953 +11
May16 151013 13.29 13.29 13.29 13.29 -0.30 0 68 +0
Total Volume and Open Interest 1,504 12,846 +94
Live Cattle(CME)
Oct15 151013 132.000 133.285 131.535 132.435 +0.500 8,203 8,839 -2,108
Dec15 151013 137.600 138.200 136.600 137.200 -0.380 25,372 133,187 +1,214
Feb16 151013 139.800 140.380 138.935 139.485 -0.265 7,607 46,943 +574
Apr16 151013 139.235 139.830 138.300 139.000 -0.285 6,080 39,173 -92
Jun16 151013 131.150 131.630 130.235 131.075 -0.210 3,784 21,116 +1,308
Aug16 151013 128.985 129.300 127.980 128.535 -0.465 395 3,463 +38
Total Volume and Open Interest 51,864 258,573 +1,081
Feeder Cattle(CME)
Oct15 151013 189.450 190.750 188.300 189.700 +0.320 2,033 5,753 -602
Nov15 151013 186.550 187.735 185.330 186.600 unch 5,905 12,331 -171
Jan16 151013 180.700 182.035 179.750 181.000 -0.080 3,319 7,598 +423
Mar16 151013 178.985 179.935 177.750 178.950 -0.085 1,160 4,751 -27
Apr16 151013 179.300 180.300 178.185 179.250 -0.050 284 1,025 -6
May16 151013 179.235 180.000 177.685 179.100 +0.020 250 1,989 +48
Aug16 151013 180.000 180.600 178.300 179.800 +0.115 172 859 +52
Total Volume and Open Interest 13,124 34,335 -282
Lean Hogs(CME)
Oct15 151013 74.350 74.980 74.300 74.850 +0.550 3,282 15,315 -1,139
Dec15 151013 66.975 68.385 66.750 67.580 +1.080 11,840 90,011 -889
Feb16 151013 69.550 70.350 69.250 69.730 +0.345 5,745 43,803 +594
Apr16 151013 73.750 73.980 73.080 73.550 +0.100 4,025 27,955 +411
May16 151013 78.600 78.650 78.350 78.350 +0.215 39 588 +17
Jun16 151013 81.500 81.635 80.950 81.385 unch 1,113 14,699 +155
Jul16 151013 80.730 80.900 80.400 80.800 +0.100 256 3,868 +58
Aug16 151013 79.535 79.900 79.400 79.785 +0.085 232 2,257 +96
Total Volume and Open Interest 27,200 203,248 -273
Class III Milk(CME)
Oct15 151013 15.75 15.80 15.68 15.72 -0.08 207 4,497 -2
Nov15 151013 15.91 16.00 15.70 15.77 -0.12 188 4,520 +81
Dec15 151013 15.94 16.04 15.82 15.84 -0.15 123 3,821 +5
Jan16 151013 15.98 15.98 15.87 15.89 -0.05 48 1,694 +1
Feb16 151013 16.06 16.06 15.96 16.01 +0.01 44 1,551 +5
Mar16 151013 16.11 16.13 16.08 16.11 -0.04 53 1,540 +19
Apr16 151013 16.19 16.19 16.15 16.16 -0.03 23 1,131 +13
May16 151013 16.29 16.29 16.22 16.25 -0.01 26 1,173 +10
Jun16 151013 16.49 16.49 16.45 16.47 unch 27 1,007 +10
Jul16 151013 16.80 16.80 16.75 16.75 -0.04 10 788 +8
Aug16 151013 16.85 16.87 16.85 16.85 unch 9 705 +9
Sep16 151013 16.84 16.85 16.84 16.85 +0.01 9 706 +9
Oct16 151013 16.72 16.72 16.70 16.70 unch 8 642 +8
Total Volume and Open Interest 798 25,027 +196
Cocoa(ICE)
Dec15 151013 3074 3143 3060 3125 +51 16,763 78,584 +478
Mar16 151013 3077 3144 3066 3127 +44 10,295 66,239 +2,438
May16 151013 3072 3137 3062 3120 +42 2,318 24,955 +431
Jul16 151013 3067 3129 3053 3113 +40 806 12,776 -348
Sep16 151013 3067 3120 3046 3105 +37 470 11,673 +213
Dec16 151013 3043 3100 3030 3084 +33 61 6,986 -6
Mar17 151013 3011 3076 3006 3059 +31 30 15,533 +3
Total Volume and Open Interest 30,749 218,250 +3,211
Coffee "C"(ICE)
Dec15 151013 134.70 137.10 133.10 134.35 -0.15 24,352 92,362 -2,423
Mar16 151013 137.95 140.45 136.50 137.75 -0.10 7,759 42,605 +836
May16 151013 139.30 142.00 138.75 139.80 -0.10 1,188 21,098 -6
Jul16 151013 140.95 143.40 140.25 141.40 -0.15 822 9,424 +132
Sep16 151013 143.95 145.15 141.95 143.05 -0.20 716 7,175 -225
Dec16 151013 146.35 147.15 145.00 145.15 -0.20 690 9,155 -15
Total Volume and Open Interest 35,862 185,766 -1,518
Orange Juice(ICE)
Nov15 151013 117.40 121.70 116.15 121.10 +3.70 2,022 8,670 -745
Jan16 151013 118.00 122.30 117.00 122.05 +3.75 910 6,155 +319
Mar16 151013 118.45 122.40 117.95 122.40 +3.05 93 1,732 -34
May16 151013 121.70 123.90 121.70 123.40 +2.45 3 452 -3
Jul16 151013 125.30 125.30 125.15 125.15 +2.45 0 113 +0
Sep16 151013 127.10 127.10 127.10 127.10 +2.15 0 45 +0
Total Volume and Open Interest 3,028 17,168 -463
Sugar #11(ICE)
Mar16 151013 14.24 14.25 13.76 13.83 -0.41 85,775 449,642 +1,657
May16 151013 14.00 14.03 13.58 13.65 -0.38 26,053 112,124 +3,398
Jul16 151013 13.86 13.86 13.44 13.51 -0.35 13,929 84,527 -528
Oct16 151013 13.93 13.96 13.58 13.66 -0.32 10,282 61,223 -1,155
Mar17 151013 14.34 14.34 13.99 14.07 -0.28 2,080 30,252 +195
May17 151013 14.16 14.16 13.85 13.93 -0.25 701 5,366 +190
Jul17 151013 13.90 13.94 13.71 13.79 -0.21 543 5,910 -79
Oct17 151013 13.89 13.92 13.73 13.82 -0.18 260 5,194 +30
Total Volume and Open Interest 139,794 758,632 +3,796
London Cocoa(LCE)
Dec15 151013 2103 2150 2084 2141 +50 9,630 85,905 -2,314
Mar16 151013 2094 2134 2074 2127 +43 9,413 74,242 +990
May16 151013 2087 2126 2065 2119 +41 3,381 24,166 +157
Jul16 151013 2078 2122 2059 2115 +42 1,987 37,488 -404
Sep16 151013 2066 2114 2054 2109 +43 1,773 32,146 +143
Dec16 151013 2050 2084 2029 2079 +43 989 10,630 +564
Mar17 151013 2024 2062 2006 2056 +43 414 23,617 -158
Total Volume and Open Interest 27,587 288,614 -1,022
London Sugar(LCE)
Dec15 151013 392.80 393.60 379.40 381.40 -11.60 4,142 34,136 -223
Mar16 151013 392.80 393.70 381.50 383.30 -10.30 4,067 29,000 +36
May16 151013 393.20 393.20 382.00 383.90 -9.80 1,465 11,720 +464
Aug16 151013 392.60 392.60 381.80 383.30 -9.60 150 5,376 +38
Oct16 151013 388.00 388.00 380.50 382.00 -9.60 271 2,760 -190
Total Volume and Open Interest 10,177 84,406 +162
Cotton(ICE)
Dec15 151013 61.65 64.16 61.53 63.86 +2.17 19,824 119,214 -890
Mar16 151013 61.65 63.95 61.46 63.70 +2.03 7,144 51,602 +1,503
May16 151013 62.13 64.09 61.98 64.01 +1.97 690 6,909 +246
Jul16 151013 62.29 64.40 62.29 64.26 +1.87 315 6,353 +60
Oct16 151013 63.78 63.78 63.78 63.78 +1.64 0 3 +0
Dec16 151013 62.37 63.91 62.37 63.81 +1.49 258 6,303 +162
Total Volume and Open Interest 28,231 190,726 +1,081
Lumber(CME)
Nov15 151013 253.1 264.4 252.5 258.6 +4.2 466 3,968 -222
Jan16 151013 250.5 260.5 250.5 256.2 +5.7 361 2,039 +81
Mar16 151013 255.9 266.0 254.8 261.2 +5.2 65 567 -30
May16 151013 258.9 260.8 258.9 260.8 +3.9 3 13 +0
Total Volume and Open Interest 895 6,588 -171
Crude Oil(NYM)
Nov15 151013 47.46 48.43 46.44 46.66 -0.44 508,680 236,471 -58,825
Dec15 151013 47.97 48.90 46.93 47.15 -0.46 271,679 408,000 +27,612
Jan16 151013 48.67 49.57 47.70 47.90 -0.42 104,187 179,345 +16,861
Feb16 151013 49.27 50.15 48.37 48.58 -0.36 37,817 73,142 -3,245
Mar16 151013 49.79 50.62 48.91 49.14 -0.32 47,994 119,972 +2,940
Apr16 151013 50.10 51.01 49.51 49.59 -0.30 15,840 38,593 +757
May16 151013 50.62 50.95 49.90 49.98 -0.28 16,213 30,319 +3,062
Jun16 151013 50.93 51.72 49.96 50.34 -0.26 48,524 109,614 +1,826
Jul16 151013 51.05 51.70 50.34 50.66 -0.24 12,841 24,691 -2,135
Aug16 151013 50.87 51.71 50.86 50.93 -0.23 7,733 22,718 +335
Sep16 151013 51.73 52.28 50.85 51.20 -0.21 15,170 54,136 +2,597
Oct16 151013 51.56 52.47 51.45 51.45 -0.20 3,223 21,092 +972
Nov16 151013 51.74 52.53 51.74 51.74 -0.19 1,784 21,954 +119
Dec16 151013 52.50 53.24 51.59 52.05 -0.17 44,206 139,206 +1,302
Jan17 151013 52.26 53.18 52.04 52.26 -0.15 740 17,453 +8
Feb17 151013 52.47 53.20 52.45 52.47 -0.13 297 9,118 +17
Total Volume and Open Interest 1,155,917 1,657,144 -2,960
e-miNY Crude Oil(NYM)
Nov15 151013 47.425 48.450 46.450 46.650 -0.450 10,686 3,240 -165
Dec15 151013 48.075 48.875 46.925 47.150 -0.450 731 2,135 +9
Jan16 151013 48.725 49.525 47.725 47.900 -0.425 61 129 +17
Feb16 151013 49.000 50.050 48.450 48.575 -0.375 1 49 +1
Mar16 151013 50.025 50.175 49.150 49.150 -0.300 4 61 +0
Apr16 151013 49.600 50.575 49.600 49.600 -0.300 0 11 +0
May16 151013 49.975 49.975 49.975 49.975 -0.275 1 3 +0
Jun16 151013 50.350 50.925 50.350 50.350 -0.250 3 25 +0
Jul16 151013 50.650 50.650 50.650 50.650 -0.250 0 4 +0
Aug16 151013 50.925 51.400 50.925 50.925 -0.225 0 2 +0
Total Volume and Open Interest 11,491 5,789 -138
NY Harbor ULSD(NYM)
Nov15 151013 151.56 152.15 146.85 147.08 -3.16 66,736 63,449 -6,656
Dec15 151013 155.28 155.81 150.25 150.66 -3.22 44,278 74,803 +669
Jan16 151013 157.83 159.01 153.57 154.14 -3.05 24,289 48,339 +2,637
Feb16 151013 160.73 160.75 155.84 156.47 -2.86 9,666 42,438 +19
Mar16 151013 161.48 161.48 156.66 157.39 -2.66 6,956 36,006 +247
Apr16 151013 161.12 161.30 157.00 157.36 -2.54 3,071 23,307 -350
May16 151013 160.59 162.16 158.10 158.42 -2.35 3,125 10,569 -173
Jun16 151013 162.91 163.61 159.08 159.87 -2.11 3,829 25,061 +485
Jul16 151013 163.14 163.91 161.30 161.43 -1.97 1,175 7,109 +178
Aug16 151013 164.52 165.25 162.60 162.93 -1.85 663 5,442 +433
Sep16 151013 166.99 167.73 164.13 164.44 -1.78 207 5,765 +21
Oct16 151013 166.85 168.31 165.63 166.18 -1.75 167 4,150 +12
Nov16 151013 170.23 170.23 167.79 167.88 -1.73 167 3,203 +7
Dec16 151013 171.92 172.62 168.51 169.48 -1.71 1,976 18,405 -417
Total Volume and Open Interest 166,519 374,873 -2,869
RBOB Gasoline(NYM)
Nov15 151013 135.50 135.74 130.88 131.40 -2.71 59,585 81,185 -8,742
Dec15 151013 135.36 135.55 131.35 131.98 -1.89 42,248 83,643 +3,414
Jan16 151013 136.68 137.08 133.27 133.85 -1.32 18,682 48,544 +3,687
Feb16 151013 138.14 138.86 135.35 135.88 -1.15 8,496 21,819 +1,162
Mar16 151013 140.95 141.90 138.50 138.95 -1.00 6,987 26,883 +255
Apr16 151013 162.83 163.20 160.00 160.67 -0.79 3,585 13,538 +7
May16 151013 163.60 164.98 161.68 162.27 -0.85 2,331 13,845 +203
Jun16 151013 163.76 165.48 161.71 162.51 -0.81 3,942 18,765 +605
Jul16 151013 162.09 164.42 161.49 162.20 -0.59 1,931 8,857 +765
Aug16 151013 162.66 163.03 160.96 160.96 -0.50 427 4,919 -8
Total Volume and Open Interest 150,536 350,014 +1,778
e-miNY RBOB Gasoline(NYM)
Nov15 151013 131.40 131.40 131.40 131.40 -2.71 1 1 +0
Dec15 151013 131.98 131.98 131.98 131.98 -1.89      
Jan16 151013 133.85 133.85 133.85 133.85 -1.32      
Feb16 151013 135.88 135.88 135.88 135.88 -1.15      
Total Volume and Open Interest 1 1 +0
Natural Gas(NYM)
Nov15 151013 2.544 2.555 2.487 2.498 -0.037 134,032 222,845 -24,074
Dec15 151013 2.750 2.764 2.706 2.721 -0.031 61,688 157,234 +12,286
Jan16 151013 2.893 2.901 2.848 2.861 -0.028 53,821 166,173 +10,299
Feb16 151013 2.896 2.907 2.856 2.869 -0.027 10,319 40,879 +422
Mar16 151013 2.873 2.873 2.827 2.842 -0.025 18,537 90,803 +4,442
Apr16 151013 2.744 2.746 2.706 2.720 -0.019 10,660 69,253 +54
May16 151013 2.731 2.752 2.717 2.730 -0.019 2,736 25,665 +88
Jun16 151013 2.764 2.785 2.753 2.767 -0.018 1,648 26,098 -151
Jul16 151013 2.825 2.828 2.794 2.807 -0.017 1,425 21,342 -152
Aug16 151013 2.813 2.829 2.803 2.818 -0.015 479 16,272 +3
Sep16 151013 2.829 2.829 2.798 2.813 -0.014 702 14,559 +103
Oct16 151013 2.832 2.854 2.821 2.837 -0.014 1,686 24,234 -426
Nov16 151013 2.906 2.931 2.902 2.917 -0.016 426 8,863 -41
Dec16 151013 3.074 3.087 3.061 3.078 -0.016 366 10,185 +76
Jan17 151013 3.177 3.191 3.161 3.178 -0.014 483 13,842 +71
Feb17 151013 3.171 3.180 3.169 3.172 -0.011 239 3,528 +7
Total Volume and Open Interest 299,676 957,541 +3,176
Brent Crude Oil(ICE)
Nov15 151013 50.27 50.70 48.88 49.24 -0.62 174,333 104,261 -17,428
Dec15 151013 50.75 51.14 49.34 49.69 -0.56 256,528 417,923 +4,247
Jan16 151013 51.43 51.82 50.05 50.40 -0.53 88,506 287,975 +14,494
Feb16 151013 52.11 52.50 50.76 51.12 -0.49 36,212 141,563 +2,987
Mar16 151013 52.60 53.09 51.35 51.72 -0.44 33,327 197,082 -1,328
Apr16 151013 53.28 53.75 52.05 52.43 -0.39 13,111 107,407 -372
May16 151013 53.93 54.31 52.68 53.08 -0.34 9,550 53,070 -151
Jun16 151013 54.45 54.89 53.24 53.66 -0.30 40,666 143,089 -870
Jul16 151013 54.91 55.28 54.08 54.16 -0.26 4,794 40,998 +23
Aug16 151013 54.61 54.61 54.61 54.61 -0.24 4,320 34,926 +990
Sep16 151013 55.55 55.77 55.04 55.04 -0.21 10,884 42,791 -1,392
Oct16 151013 55.69 55.69 55.45 55.45 -0.19 3,166 23,011 +225
Nov16 151013 56.52 56.52 55.87 55.87 -0.18 1,787 21,220 -3
Dec16 151013 56.84 57.33 55.76 56.29 -0.16 51,419 165,388 -87
Total Volume and Open Interest 753,836 2,072,027 +3,937
Gas Oil(ICE)
Nov15 151013 465.75 467.75 450.00 456.00 -20.25 124,643 164,946 +11,607
Dec15 151013 471.00 474.00 456.75 463.50 -18.25 85,990 140,527 +2,338
Jan16 151013 477.25 479.75 464.00 470.50 -17.25 40,895 64,915 +5,028
Feb16 151013 483.50 484.50 472.00 477.00 -16.25 18,683 40,385 -1,762
Mar16 151013 487.00 489.50 475.75 482.50 -15.75 15,475 34,302 +2,454
Apr16 151013 492.00 493.75 480.75 487.00 -15.25 8,551 25,811 +621
May16 151013 495.50 497.25 485.25 491.75 -14.50 5,765 20,682 +216
Jun16 151013 499.75 502.00 489.00 496.00 -13.50 13,603 50,667 -350
Jul16 151013 504.25 504.75 496.50 501.50 -13.00 1,995 13,920 +82
Aug16 151013 509.00 511.00 503.00 507.00 -12.25 1,454 8,064 +131
Total Volume and Open Interest 382,318 721,811 -4,060
Ethanol(CBOT)
Nov15 151013 1.524 1.544 1.519 1.540 +0.017 136 1,527 +11
Dec15 151013 1.509 1.517 1.507 1.517 +0.017 60 1,293 +21
Jan16 151013 1.490 1.500 1.490 1.498 +0.017 10 733 +10
Feb16 151013 1.491 1.498 1.489 1.498 +0.017 3 362 +0
Mar16 151013 1.505 1.505 1.505 1.505 +0.017 0 539 +0
Apr16 151013 1.512 1.514 1.512 1.514 +0.017 0 434 +0
May16 151013 1.514 1.523 1.514 1.523 +0.024 1 68 +1
Jun16 151013 1.516 1.521 1.516 1.517 +0.014 2 172 +2
Total Volume and Open Interest 212 5,210 +45
WTI Crude Oil(ICE)
Nov15 151013 47.58 48.42 46.45 46.66 -0.44 46,778 52,998 -2,636
Dec15 151013 48.05 48.89 46.92 47.15 -0.46 55,324 100,050 -953
Jan16 151013 48.59 49.53 47.79 47.90 -0.42 23,136 31,304 +1,670
Feb16 151013 48.72 50.11 48.43 48.58 -0.36 7,624 9,418 -10
Mar16 151013 50.01 50.60 48.98 49.14 -0.32 8,247 28,703 +1,103
Apr16 151013 50.43 50.43 49.59 49.59 -0.30 1,732 4,727 +22
May16 151013 50.78 50.78 49.79 49.98 -0.28 1,118 5,296 -1
Jun16 151013 50.79 51.61 50.14 50.34 -0.26 5,043 31,971 +269
Jul16 151013 50.66 50.66 50.66 50.66 -0.24 598 2,387 +181
Aug16 151013 50.93 50.93 50.93 50.93 -0.23 226 3,828 -52
Sep16 151013 51.20 51.20 51.20 51.20 -0.21 254 6,093 +23
Oct16 151013 51.45 51.45 51.45 51.45 -0.20 66 1,803 +1
Nov16 151013 51.74 51.74 51.74 51.74 -0.19 943 4,377 +773
Dec16 151013 52.44 53.24 51.70 52.05 -0.17 8,957 52,687 +483
Jan17 151013 52.26 52.26 52.26 52.26 -0.15 73 3,975 +48
Feb17 151013 52.47 52.47 52.47 52.47 -0.13 2 1,088 -1
Total Volume and Open Interest 162,741 386,387 +1,109
US Dollar Index(ICE)
Dec15 151013 94.960 95.025 94.575 94.790 +0.025 31,774 71,029 +2,543
Mar16 151013 95.120 95.240 94.785 94.993 +0.022 161 1,575 +16
Jun16 151013 95.000 95.143 95.000 95.143 +0.003 1 157 +1
Total Volume and Open Interest 31,937 72,808 +2,561
Australian Dollar(CME)
Dec15 151013 73.39 73.40 72.21 72.49 -1.01 87,514 141,165 +2,293
Mar16 151013 72.99 72.99 71.90 72.16 -1.01 197 263 +36
Jun16 151013 71.88 71.88 71.88 71.88 -1.00 0 8 +0
Total Volume and Open Interest 87,711 141,443 +2,329
British Pound(CME)
Dec15 151013 153.37 153.82 151.94 152.47 -1.07 71,517 147,501 -3,178
Mar16 151013 152.25 153.76 151.91 152.42 -1.07 8 351 +2
Jun16 151013 152.38 153.48 152.07 152.38 -1.07 0 239 +0
Total Volume and Open Interest 71,525 148,107 -3,176
Canadian Dollar(CME)
Dec15 151013 76.89 77.16 76.43 76.87 -0.23 58,842 117,728 -1,835
Mar16 151013 76.75 77.12 76.41 76.85 -0.23 123 2,167 +23
Jun16 151013 76.48 77.09 76.41 76.83 -0.23 27 305 +16
Sep16 151013 76.81 76.81 76.58 76.81 -0.23 3 51 +1
Total Volume and Open Interest 58,995 120,293 -1,795
Japanese Yen(CME)
Dec15 151013 83.38 83.70 83.34 83.50 +0.05 118,116 165,639 -2,080
Mar16 151013 83.68 83.86 83.54 83.68 +0.05 31 662 -2
Jun16 151013 83.89 84.00 83.89 83.89 +0.04 0 67 +0
Total Volume and Open Interest 118,147 166,450 -2,082
Swiss Franc(CME)
Dec15 151013 104.11 104.87 103.88 104.56 +0.26 14,336 35,682 -1,288
Mar16 151013 104.87 105.23 104.27 104.94 +0.25 22 82 +3
Jun16 151013 105.37 105.46 105.37 105.37 +0.27 3 7 +3
Total Volume and Open Interest 14,361 35,774 -1,282
EuroFX(CME)
Dec15 151013 113.67 114.22 113.55 113.95 +0.07 210,026 342,292 +6,138
Mar16 151013 113.83 114.41 113.76 114.15 +0.07 358 2,233 +47
Jun16 151013 114.03 114.57 114.00 114.39 +0.07 17 790 +5
Total Volume and Open Interest 210,417 345,780 +6,196
Mexican Peso(CME)
Oct15 151013 601.50 601.50 601.50 601.50 -6.38      
Nov15 151013 600.25 600.25 600.25 600.25 -6.38      
Total Volume and Open Interest 31,334 115,550 -868
Brazilian Real(CME)
Nov15 151013 265.50 265.50 254.85 256.90 -13.90 1,046 8,376 -31
Dec15 151013 269.05 269.60 252.40 254.35 -13.80 1,182 16,531 -591
Jan16 151013 251.65 251.65 251.65 251.65 -12.10      
Feb16 151013 249.30 249.30 249.30 249.30 -11.25      
Total Volume and Open Interest 2,228 25,320 -622
30-Year T-Bonds(CBOT)
Dec15 151013 157~250 158~140 157~140 157~270 +0~010 226,763 510,020 -6,335
Mar16 151013 156~100 156~300 156~030 156~130 unch 122 256 -23
Jun16 151013 156~130 156~130 156~130 156~130 unch      
Total Volume and Open Interest 226,885 510,276 -6,358
10-Year T-Notes(CBOT)
Dec15 151013 128~250 128~315 128~200 128~275 +0~030 955,703 2,777,421 -10,382
Mar16 151013 128~160 128~185 128~085 128~150 +0~035 1,102 4,065 -339
Jun16 151013 127~160 127~160 127~160 127~160 +0~035      
Total Volume and Open Interest 956,805 2,781,486 -10,721
5-Year T-Notes(CBOT)
Dec15 151013 120~180 120~222 120~150 120~200 +0~026 456,102 2,399,424 -17,755
Mar16 151013 120~052 120~090 120~030 120~072 +0~034 51 540 +42
Jun16 151013 120~072 120~072 120~072 120~072 +0~034      
Total Volume and Open Interest 456,153 2,399,964 -17,713
2 Year T-Notes(CBOT)
Dec15 151013 109~182 109~192 109~174 109~186 +0~010 159,561 1,096,057 +17,842
Mar16 151013 109~136 109~136 109~136 109~136 +0~010 0 23 +0
Jun16 151013 109~136 109~136 109~136 109~136 +0~010      
Total Volume and Open Interest 159,561 1,096,080 +17,842
Eurodollars(CME)
Dec15 151013 99.610 99.625 99.605 99.615 +0.010 117,729 1,231,523 -3,332
Mar16 151013 99.500 99.520 99.495 99.510 +0.015 120,818 1,240,744 +12,308
Jun16 151013 99.380 99.410 99.375 99.395 +0.025 152,465 1,155,368 -1,565
Sep16 151013 99.230 99.270 99.225 99.255 +0.030 147,819 947,627 +5,196
Dec16 151013 99.075 99.120 99.065 99.100 +0.035 195,653 1,243,422 -2,142
Mar17 151013 98.940 98.990 98.930 98.970 +0.040 163,129 742,425 +18,918
Jun17 151013 98.795 98.850 98.785 98.830 +0.040 147,618 711,605 +6,117
Sep17 151013 98.665 98.725 98.660 98.700 +0.035 111,238 571,678 +2,551
Dec17 151013 98.545 98.595 98.530 98.570 +0.035 134,754 633,377 -7,512
Mar18 151013 98.425 98.480 98.420 98.460 +0.035 73,010 367,497 +2,840
Jun18 151013 98.320 98.375 98.310 98.350 +0.035 73,832 412,814 -1,824
Sep18 151013 98.220 98.270 98.205 98.245 +0.030 70,265 302,902 +3,751
Dec18 151013 98.110 98.165 98.100 98.140 +0.030 45,360 294,898 -2,811
Mar19 151013 98.025 98.075 98.015 98.050 +0.030 27,827 171,286 +275
Jun19 151013 97.930 97.980 97.920 97.955 +0.025 23,973 156,963 +16
Sep19 151013 97.845 97.890 97.825 97.865 +0.025 20,033 142,134 -1,215
Dec19 151013 97.745 97.795 97.735 97.775 +0.025 16,900 115,064 +341
Mar20 151013 97.665 97.710 97.650 97.690 +0.025 12,856 81,616 -1,600
Total Volume and Open Interest 1,693,738 11,043,529 +32,417
Ultra T-Bond(CBOT)
Dec15 151013 160~13 161~05 160~00 160~09 -0~09 84,966 646,404 +2,793
Mar16 151013 160~15 161~01 160~15 160~15 -0~09 0 50 +0
Jun16 151013 160~15 160~15 160~15 160~15 -0~09      
Total Volume and Open Interest 84,966 646,454 +2,793
30 Day Federal Funds(CBOT)
Oct15 151013 99.868 99.870 99.868 99.868 unch 13,559 177,653 -3,729
Nov15 151013 99.850 99.860 99.850 99.850 unch 24,593 204,712 +1,934
Dec15 151013 99.810 99.820 99.810 99.810 unch 3,052 87,128 -996
Jan16 151013 99.775 99.780 99.770 99.775 +0.005 3,844 157,716 -930
Feb16 151013 99.735 99.750 99.735 99.740 +0.005 3,124 69,649 +1,359
Mar16 151013 99.710 99.720 99.710 99.715 +0.010 1,319 17,281 +20
Total Volume and Open Interest 54,200 849,622 -772
3-Mth Euro-Yen(CME)
Dec15 151013 99.825 99.825 99.825 99.825 unch      
Mar16 151013 99.685 99.685 99.685 99.685 unch      
Jun16 151013 99.545 99.545 99.545 99.545 unch      
Sep16 151013 99.405 99.405 99.405 99.405 unch      
Dec16 151013 99.840 99.840 99.840 99.840 unch      
Mar17 151013 99.700 99.700 99.700 99.700 unch      
Jun17 151013 99.560 99.560 99.560 99.560 unch      
Sep17 151013 99.420 99.420 99.420 99.420 unch      
Dec17 151013 99.280 99.280 99.280 99.280 unch      
Mar18 151013 99.140 99.140 99.140 99.140 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec15 151013 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar16 151013 99.68 99.68 99.68 99.68 unch      
Jun16 151013 99.54 99.54 99.54 99.54 unch      
Sep16 151013 99.40 99.40 99.40 99.40 unch      
Dec16 151013 99.84 99.84 99.84 99.84 unch 0 4 +0
Mar17 151013 99.70 99.70 99.70 99.70 unch      
Jun17 151013 99.56 99.56 99.56 99.56 unch      
Sep17 151013 99.42 99.42 99.42 99.42 unch      
Total Volume and Open Interest 0 8 +0
Japanese Gov't Bonds(SGX)
Dec15 151013 148.23 148.34 148.23 148.33 +0.07 1,686 21,541 -638
Mar16 151013 147.77 147.77 147.77 147.77 +0.07      
Jun16 151013 147.21 147.21 147.21 147.21 +0.07      
Total Volume and Open Interest 1,686 21,541 -638
Euro-Bund(EUREX)
Dec15 151013 156.42 156.71 156.10 156.18 -0.24 473,355 1,160,695 -6,519
Mar16 151013 158.28 158.50 157.99 157.99 -0.25 556 18,186 +183
Jun16 151013 156.18 156.18 156.18 156.18 -0.24      
Total Volume and Open Interest 473,911 1,178,881 -6,336
Euro-Bobl(EUREX)
Dec15 151013 129.12 129.20 129.04 129.05 -0.07 290,835 1,006,979 -13,438
Mar16 151013 130.50 130.50 130.50 130.50 -0.07 2 793 +1
Jun16 151013 129.05 129.05 129.05 129.05 -0.07      
Total Volume and Open Interest 290,837 1,007,772 -13,437
3-Mth Euribor(EUREX)
Dec15 151013 100.060 100.060 100.055 100.060 unch 642 29,249 -140
Mar16 151013 100.060 100.065 100.060 100.065 +0.005 46 5,128 +0
Jun16 151013 100.065 100.070 100.065 100.070 +0.005 0 9,905 +0
Total Volume and Open Interest 1,618 68,905 -58
Long Gilt(LIFFE)
Dec15 151013 118~21 118~31 118~13 118~15 -0~04 154,460 445,562 -9,688
Mar16 151013 117~21 117~21 117~21 117~21 -0~04 0 1 +0
Total Volume and Open Interest 154,460 445,563 -9,688
3-Mth Short Sterling(LIFFE)
Dec15 151013 99.40 99.41 99.39 99.41 +0.01 49,061 384,066 +52
Mar16 151013 99.35 99.37 99.34 99.36 +0.02 23,734 370,528 +5,794
Jun16 151013 99.28 99.30 99.27 99.29 +0.02 30,535 435,992 +2,629
Sep16 151013 99.18 99.21 99.18 99.19 +0.01 24,799 374,259 +4,441
Dec16 151013 99.07 99.10 99.06 99.07 +0.01 54,523 379,310 -5,206
Mar17 151013 98.96 99.00 98.95 98.96 +0.01 47,920 315,778 +8,075
Total Volume and Open Interest 420,256 3,347,463 +17,484
3-Mth Euribor(LIFFE)
Dec15 151013 100.055 100.060 100.055 100.060 +0.005 13,476 382,511 +405
Mar16 151013 100.060 100.065 100.060 100.065 +0.005 8,061 291,088 -1,220
Jun16 151013 100.060 100.070 100.060 100.070 +0.010 8,006 367,146 +1,284
Total Volume and Open Interest 211,434 3,110,148 -15,463
3-Mth Aus T-Bills(SFE)
Dec15 151013 97.92 97.93 97.91 97.93 unch 21,225 209,345 -4,770
Mar16 151013 98.04 98.05 98.03 98.05 unch 44,202 170,447 -3,213
Jun16 151013 98.10 98.13 98.09 98.13 +0.02 19,433 165,782 +3,039
Sep16 151013 98.11 98.13 98.10 98.13 +0.01 17,569 133,821 +813
Dec16 151013 98.07 98.10 98.06 98.10 +0.02 8,107 83,878 +2,901
Mar17 151013 98.00 98.04 98.00 98.03 +0.02 4,293 61,858 +224
Jun17 151013 97.92 97.96 97.92 97.96 +0.03 3,113 41,720 +52
Sep17 151013 97.84 97.89 97.84 97.89 +0.04 2,035 26,215 +153
Dec17 151013 97.80 97.81 97.80 97.81 +0.05 2 3,359 +2
Mar18 151013 97.73 97.73 97.73 97.73 +0.05 0 3,055 +0
Total Volume and Open Interest 119,979 902,399 -799
10-Year Aus T-Bonds(SFE)
Dec15 151013 97.26 97.31 97.25 97.31 +0.04 87,303 683,859 -6,323
Mar16 151013 97.31 97.31 97.31 97.31 +0.04      
Total Volume and Open Interest 87,303 683,859 -6,323
3-Year Aus T-Bonds(SFE)
Dec15 151013 98.12 98.16 98.11 98.16 +0.03 147,233 705,066 -14,067
Mar16 151013 98.16 98.16 98.16 98.16 +0.03      
Total Volume and Open Interest 147,233 705,066 -14,067
Gold(CMX)
Oct15 151013 1163.5 1166.2 1154.9 1165.8 +0.9 22 1,301 -73
Dec15 151013 1162.8 1168.6 1151.3 1165.4 +0.9 134,869 296,249 +4,229
Feb16 151013 1163.9 1167.5 1153.5 1166.2 +0.8 1,170 58,824 +109
Apr16 151013 1164.9 1169.1 1153.8 1166.9 +0.9 1,456 24,388 +84
Jun16 151013 1160.4 1170.3 1154.8 1167.5 +0.9 422 16,904 +127
Aug16 151013 1162.9 1168.3 1162.9 1168.2 +0.8 328 4,896 +128
Oct16 151013 1169.0 1169.0 1169.0 1169.0 +0.7 243 3,035 +27
Dec16 151013 1170.5 1171.3 1169.8 1170.0 +0.7 115 13,298 -46
Feb17 151013 1171.1 1171.1 1171.1 1171.1 +0.8 51 169 +12
Apr17 151013 1172.3 1172.3 1172.3 1172.3 +0.8 0 576 +0
Jun17 151013 1173.6 1173.6 1173.6 1173.6 +0.8 0 3,670 +0
Aug17 151013 1175.2 1175.2 1175.2 1175.2 +0.8      
Total Volume and Open Interest 138,927 433,793 +4,641
Silver(CMX)
Dec15 151013 1581.5 1598.5 1561.5 1590.7 +4.3 41,668 112,176 +181
Mar16 151013 1587.0 1603.0 1567.0 1595.6 +4.3 3,613 23,019 +361
May16 151013 1584.5 1603.0 1572.0 1598.9 +4.3 1,646 5,394 +685
Jul16 151013 1581.5 1603.0 1581.5 1601.8 +4.3 827 5,789 -46
Sep16 151013 1580.0 1604.8 1580.0 1604.8 +4.3 367 1,628 +297
Dec16 151013 1594.0 1614.0 1587.0 1608.9 +4.2 510 6,928 +308
Mar17 151013 1595.0 1612.7 1591.0 1612.7 +4.1 1 2 +0
Total Volume and Open Interest 48,655 159,302 +1,775
Platinum(NYMEX)
Oct15 151013 995.1 995.1 989.7 991.5 -3.1 20 755 -12
Jan16 151013 996.7 999.2 979.1 992.6 -3.3 19,975 68,467 -1,799
Apr16 151013 997.1 999.8 980.9 993.9 -3.2 431 3,801 -8
Jul16 151013 994.7 994.7 994.7 994.7 -3.1 2 8 +0
Total Volume and Open Interest 20,458 73,083 -1,829
Palladium(NYMEX)
Dec15 151013 695.70 699.00 681.10 685.35 -9.30 5,330 25,319 -81
Mar16 151013 693.50 697.80 682.40 685.75 -9.15 164 918 +131
Jun16 151013 686.10 686.10 686.10 686.10 -9.15 0 10 +0
Total Volume and Open Interest 5,494 26,251 +50
Copper(CMX)
Dec15 151013 240.85 241.35 237.70 238.75 -2.80 75,807 100,545 +2,316
Mar16 151013 241.40 241.50 238.05 239.05 -2.80 8,085 31,648 +1,736
May16 151013 241.05 241.30 239.00 239.05 -2.90 2,919 12,574 +48
Jul16 151013 239.60 241.25 238.55 239.00 -3.00 1,428 4,413 +427
Sep16 151013 239.15 240.45 238.45 239.00 -3.00 373 1,402 +225
Total Volume and Open Interest 89,453 159,781 +4,722
E-mini DJIA Index(CBOT)
Dec15 151013 17051 17076 16920 16973 -67 119,038 73,438 +1,284
Mar16 151013 16931 16983 16845 16888 -67 57 377 +23
Jun16 151013 16806 16806 16806 16806 -67 1 8 +1
Sep16 151013 16705 16705 16705 16705 -67      
Total Volume and Open Interest 119,096 73,823 +1,308
S & P 500(CME)
Dec15 151013 2011.90 2014.30 1991.30 1993.90 -17.00 5,421 104,596 -3,850
Mar16 151013 1985.80 2004.90 1985.80 1985.80 -17.10 0 560 +0
Jun16 151013 1978.30 1997.40 1978.30 1978.30 -17.10 0 1,107 +0
Sep16 151013 1972.00 1991.50 1972.00 1972.00 -17.50 0 1 +0
Total Volume and Open Interest 5,421 106,264 -3,850
S & P 500 E-Mini(Globex)
Dec15 151013 2012.00 2014.75 1991.25 1994.00 -17.00 1,378,359 2,905,895 -12,016
Mar16 151013 2004.00 2006.25 1983.25 1985.75 -17.25 4,315 47,319 +2,399
Jun16 151013 1991.00 1998.50 1976.50 1978.25 -17.25 35 1,147 +1
Sep16 151013 1972.00 1990.25 1972.00 1972.00 -17.50 0 85 +0
Total Volume and Open Interest 1,382,709 2,954,452 -9,616
NASDAQ 100 E-Mini(Globex)
Dec15 151013 4377.00 4390.80 4338.50 4341.30 -33.70 208,829 261,366 +1,002
Mar16 151013 4367.80 4381.00 4333.50 4334.30 -33.50 428 997 +413
Jun16 151013 4328.00 4369.30 4328.00 4328.00 -33.50 10 226 -10
Total Volume and Open Interest 209,267 262,666 +1,405
S&P Midcap 400(CME) e-Mini
Dec15 151013 1439.90 1443.10 1421.70 1422.70 -15.00 18,017 85,971 -1,619
Mar16 151013 1420.50 1420.50 1420.50 1420.50 -15.00 0 1 +0
Jun16 151013 1412.40 1412.40 1412.40 1412.40 -15.00      
Total Volume and Open Interest 18,017 85,977 -1,619
Volatility Index(CBOE)
Oct15 151013 16.70 18.30 16.60 18.28 +1.55 61,144 99,710 -4,706
Nov15 151013 17.15 18.70 17.04 18.68 +1.50 45,448 124,444 +7,977
Dec15 151013 17.65 18.95 17.55 18.93 +1.25 31,494 39,050 +1,708
Jan16 151013 18.40 19.53 18.30 19.48 +1.15 6,757 21,833 +581
Total Volume and Open Interest 152,174 334,638 +5,121
Russell 2000(ICE)
Dec15 151013 1161.90 1167.40 1141.80 1142.90 -18.40 72,627 373,079 -2,775
Mar16 151013 1153.50 1160.00 1137.40 1137.40 -18.40 6 75 +0
Jun16 151013 1133.70 1133.70 1133.70 1133.70 -18.40      
Total Volume and Open Interest 72,633 373,155 -2,775
Nikkei 225(CME)
Dec15 151013 18425 18430 18150 18165 -260 11,031 47,717 -189
Mar16 151013 18230 18230 18230 18230 -260 0 15 +0
Total Volume and Open Interest 11,031 47,733 -189
Nikkei 225(SGX)
Dec15 151013 18355 18435 18205 18235 -115 89,804 232,762 +9,753
Mar16 151013 18220 18220 18210 18210 -115 68 696 +46
Jun16 151013 18090 18090 18090 18090 -115 0 203 +0
Total Volume and Open Interest 89,950 241,781 -6,085
CAC 40(EURONEXT)
Oct15 151013 4675.0 4676.0 4595.0 4644.0 -43.0 77,939 229,532 -1,188
Nov15 151013 4673.0 4673.0 4593.0 4641.5 -43.5 608 2,820 -184
Dec15 151013 4653.0 4653.0 4591.0 4636.0 -44.0 343 13,371 -3
Total Volume and Open Interest 78,900 245,832 -1,370
Hang Seng Index(HKFE)
Oct15 151013 22654 22768 22442 22511 -147 99,122 88,659 +1,388
Nov15 151013 22646 22744 22448 22512 -136 794 2,229 +427
Dec15 151013 22688 22777 22476 22531 -131 425 9,705 -81
Total Volume and Open Interest 100,601 103,016 +1,802
DAX(EUREX)
Dec15 151013 10104.5 10116.5 9935.5 10019.5 -112.5 87,626 136,429 +974
Mar16 151013 10112.0 10112.0 9950.0 10025.0 -113.0 130 2,959 +37
Jun16 151013 10065.0 10100.0 9988.0 10059.5 -111.5 3 927 -1
Total Volume and Open Interest 87,759 140,315 +1,010
FT-SE 100(EURONEXT)
Dec15 151013 6350.00 6354.50 6263.00 6312.50 -31.50 104,694 553,627 -6,462
Mar16 151013 6252.00 6270.50 6228.00 6263.50 -33.00 13 742 -4
Jun16 151013 6215.50 6215.50 6215.50 6215.50 -33.00 0 1,755 +0
Total Volume and Open Interest 104,707 556,124 -6,466
SPI 200(SFE)
Dec15 151013 5226.0 5243.0 5151.0 5191.0 -33.0 31,331 218,693 -2,058
Mar16 151013 5174.0 5174.0 5134.0 5134.0 -34.0 615 3,642 +456
Jun16 151013 5124.0 5124.0 5124.0 5124.0 -34.0 0 1,060 +0
Total Volume and Open Interest 32,161 226,173 -2,063
FTSE MIB(ISE)
Dec15 151013 22000.00 22160.00 21710.00 22060.00 -3.00 27,210 61,213 +518
Mar16 151013 21870.00 22120.00 21820.00 22082.00 -3.00 29 460 +13
Jun16 151013 21663.00 21663.00 21663.00 21663.00 -3.00      
Total Volume and Open Interest 27,239 61,673 +531
KOSPI 200(KFE)
Dec15 151013 247.25 248.05 245.85 246.50 -0.65 214,131 118,809 -2,002
Mar16 151013 245.00 245.75 243.85 244.10 -0.85 1,299 2,673 -21
Jun16 151013 245.35 245.35 245.35 245.35 -0.70 0 509 +0
Total Volume and Open Interest 215,430 123,301 -2,018
GSCI(CME)
Oct15 151013 364.90 364.90 364.90 364.90 -2.20 1,991 6,868 -1,886
Nov15 151013 368.75 368.75 368.75 368.75 -2.00 2,040 6,614 +1,875
Dec15 151013 373.75 373.75 373.75 373.75 -2.00      
Total Volume and Open Interest 4,031 13,482 -11
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