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 Thu October 15, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov15 151015 909.00 915.75 904.00 905.25 -5.25 239,517 272,368 -6,529
Jan16 151015 912.50 919.00 907.75 909.00 -5.25 107,397 187,659 +14,801
Mar16 151015 915.25 921.25 911.00 912.25 -4.75 37,750 104,846 +882
May16 151015 918.75 924.50 915.00 916.00 -4.50 18,383 62,658 +1,941
Jul16 151015 924.00 930.00 920.50 922.00 -3.75 16,357 60,794 +3,459
Aug16 151015 925.75 928.50 920.25 921.00 -3.75 2,264 5,311 +251
Sep16 151015 914.00 916.00 911.00 911.00 -3.75 196 1,219 -22
Nov16 151015 910.00 915.00 907.25 908.25 -2.50 9,813 37,254 +2,471
Jan17 151015 916.00 920.00 913.50 913.50 -2.50 33 306 -7
Mar17 151015 917.75 917.75 917.75 917.75 -2.50 33 217 +4
May17 151015 924.00 924.00 921.00 921.00 -2.75 33 183 +15
Jul17 151015 933.00 933.00 926.25 926.25 -2.50 35 363 +8
Aug17 151015 924.00 924.00 924.00 924.00 -2.50 0 35 +0
Sep17 151015 920.25 920.25 920.25 920.25 -2.50 0 22 +0
Total Volume and Open Interest 431,836 733,840 +17,277
Soybean Meal(CBOT)
Dec15 151015 315.70 318.70 313.20 314.00 -1.80 88,234 165,953 +4,428
Jan16 151015 314.60 317.50 312.00 312.80 -1.90 32,253 65,448 +5,429
Mar16 151015 312.00 314.90 309.80 310.70 -1.50 22,958 52,880 +1,408
May16 151015 309.20 312.80 308.00 308.90 -1.20 13,206 42,968 +1,197
Jul16 151015 309.40 312.40 307.70 308.60 -1.10 8,996 35,760 +1,321
Aug16 151015 308.70 311.60 307.30 308.10 -1.10 2,560 9,609 +553
Sep16 151015 309.40 310.70 307.40 307.40 -1.10 1,730 9,251 +145
Oct16 151015 306.50 307.90 305.00 305.00 -0.60 709 7,004 -112
Dec16 151015 305.60 307.80 304.20 304.70 -0.30 1,824 16,806 +14
Jan17 151015 308.00 308.00 305.00 305.20 -0.30 118 967 -5
Total Volume and Open Interest 172,867 408,493 +14,179
Soybean Oil(CBOT)
Dec15 151015 28.75 28.95 28.31 28.58 -0.25 87,625 181,823 +1,047
Jan16 151015 29.04 29.22 28.61 28.87 -0.25 24,836 68,803 +3,378
Mar16 151015 29.25 29.43 28.82 29.09 -0.24 15,986 58,387 +578
May16 151015 29.47 29.57 29.00 29.26 -0.23 8,738 42,893 +788
Jul16 151015 29.56 29.69 29.16 29.41 -0.23 4,595 31,316 +979
Aug16 151015 29.51 29.51 29.21 29.46 -0.22 1,165 6,929 +234
Sep16 151015 29.50 29.50 29.27 29.48 -0.21 515 5,409 +56
Oct16 151015 29.40 29.41 29.37 29.41 -0.23 167 4,977 +21
Dec16 151015 29.72 29.72 29.27 29.46 -0.22 1,631 16,607 +210
Jan17 151015 29.67 29.67 29.67 29.67 -0.21 93 797 -1
Total Volume and Open Interest 145,568 419,797 +7,252
Canola(WCE)
Nov15 151015 476.1 477.8 471.0 471.5 -4.6 21,279 89,137 -8,507
Jan16 151015 480.4 481.5 474.4 474.9 -5.5 14,430 69,243 +6,193
Mar16 151015 484.8 485.0 477.4 477.8 -5.7 1,943 14,870 +762
May16 151015 482.9 484.0 477.7 478.2 -5.6 500 5,820 +215
Jul16 151015 481.8 483.7 477.3 477.8 -5.3 326 12,696 +143
Total Volume and Open Interest 38,688 195,829 -1,062
Corn(CBOT)
Dec15 151015 378.75 379.50 375.00 375.50 -3.50 148,065 705,798 -228
Mar16 151015 389.50 390.50 386.00 386.50 -3.25 24,094 246,276 +3,435
May16 151015 396.00 396.50 392.50 392.75 -3.50 16,910 104,507 +3,396
Jul16 151015 401.00 401.50 397.50 397.75 -3.50 14,214 94,403 -712
Sep16 151015 398.50 399.25 396.00 396.00 -2.75 3,005 45,725 +360
Dec16 151015 406.25 407.00 403.00 403.75 -2.50 12,175 84,716 -382
Mar17 151015 414.50 416.00 413.00 413.50 -2.50 159 3,268 -8
May17 151015 420.25 420.25 419.50 419.50 -2.25 40 1,224 +16
Jul17 151015 425.25 425.25 423.50 423.50 -1.75 16 1,640 +1
Sep17 151015 414.00 414.00 413.25 413.25 -0.75 15 569 +0
Total Volume and Open Interest 218,702 1,290,684 +5,881
Wheat(CBOT)
Dec15 151015 507.75 512.75 502.00 502.50 -5.75 68,044 210,881 -941
Mar16 151015 516.00 520.75 510.00 510.50 -5.75 18,188 94,218 +1,805
May16 151015 521.00 525.50 514.75 515.25 -6.00 4,880 20,409 -194
Jul16 151015 524.50 528.50 518.00 518.75 -6.25 5,542 34,357 +642
Sep16 151015 533.25 534.25 526.50 527.00 -6.75 320 3,973 +1
Dec16 151015 548.00 550.75 539.75 540.50 -7.00 544 6,879 +95
Total Volume and Open Interest 97,590 371,965 +1,429
Wheat(KCBT)
Dec15 151015 500.50 506.00 496.00 496.25 -4.50 10,267 109,061 -756
Mar16 151015 514.50 520.75 511.00 511.25 -4.50 3,281 35,028 +755
May16 151015 525.50 530.25 520.75 521.00 -4.75 1,778 11,248 -474
Jul16 151015 535.50 540.00 530.75 530.75 -5.00 2,131 19,665 -160
Sep16 151015 553.00 553.00 544.25 544.25 -4.75 363 4,515 -68
Dec16 151015 569.00 569.00 560.50 560.50 -5.00 659 5,484 +230
Total Volume and Open Interest 18,479 185,121 -473
Wheat(MGE)
Dec15 151015 525.50 531.75 523.00 523.50 -2.50 4,468 28,229 -422
Mar16 151015 539.00 545.00 536.50 537.25 -2.00 1,720 15,630 +383
May16 151015 549.50 554.00 546.25 547.00 -1.75 520 7,203 +80
Jul16 151015 562.25 562.25 555.50 556.25 -1.00 256 4,327 +33
Sep16 151015 572.50 572.50 566.75 566.75 -1.25 132 3,509 +29
Total Volume and Open Interest 7,256 60,116 +106
Oats(CBOT)
Dec15 151015 233.00 235.00 231.25 234.50 +2.75 549 7,877 +89
Mar16 151015 233.75 238.00 233.75 236.50 +3.00 283 2,061 +171
May16 151015 237.75 240.00 236.25 238.25 +2.25 17 121 +8
Jul16 151015 241.75 241.75 241.75 241.75 +2.25 0 2 +0
Total Volume and Open Interest 849 10,066 +268
Rough Rice(CBOT)
Nov15 151015 12.10 12.40 11.99 12.28 +0.13 1,330 7,338 -591
Jan16 151015 12.43 12.67 12.28 12.56 +0.14 727 3,955 +373
Mar16 151015 12.65 12.85 12.63 12.85 +0.14 20 955 +0
May16 151015 12.90 13.05 12.80 13.05 +0.11 1 68 +0
Total Volume and Open Interest 2,084 12,471 -221
Live Cattle(CME)
Oct15 151015 133.900 134.000 132.350 132.950 -0.800 4,992 6,965 -578
Dec15 151015 137.300 137.830 135.900 136.550 -0.885 19,061 133,520 +42
Feb16 151015 139.250 139.700 137.985 138.580 -0.920 7,822 47,249 +189
Apr16 151015 138.800 139.000 137.300 137.880 -1.000 5,125 39,401 -170
Jun16 151015 130.485 130.700 128.650 129.200 -1.375 3,109 23,444 +1,130
Aug16 151015 127.830 128.100 126.300 126.730 -1.270 653 3,825 +246
Total Volume and Open Interest 45,502 259,400 -1,012
Feeder Cattle(CME)
Oct15 151015 191.185 191.550 189.100 189.785 -1.015 1,421 5,057 -438
Nov15 151015 186.900 187.830 184.850 185.900 -1.050 4,536 12,029 +180
Jan16 151015 180.750 181.380 178.000 179.200 -1.630 2,458 9,053 +751
Mar16 151015 178.500 178.935 175.580 176.450 -2.050 724 4,809 +109
Apr16 151015 178.735 179.250 175.900 176.785 -2.095 248 1,082 +48
May16 151015 178.950 179.050 175.800 176.630 -2.000 148 2,012 -13
Aug16 151015 179.535 179.700 176.650 177.400 -1.850 153 957 +53
Total Volume and Open Interest 9,698 35,041 +692
Lean Hogs(CME)
Dec15 151015 66.950 67.135 66.150 66.830 unch 21,493 91,396 +1,776
Feb16 151015 69.600 69.600 68.600 69.135 -0.315 8,452 43,858 +242
Apr16 151015 73.000 73.000 71.850 72.450 -0.350 5,520 30,002 +1,152
May16 151015 76.750 77.000 76.750 77.000 -0.580 48 611 +23
Jun16 151015 80.550 80.550 79.500 79.800 -0.650 1,890 15,646 +420
Jul16 151015 79.535 79.680 79.100 79.300 -0.600 425 4,071 +143
Aug16 151015 78.980 78.980 78.450 78.580 -0.470 191 2,444 +111
Oct16 151015 69.080 69.230 68.800 69.080 -0.170 70 1,648 +18
Total Volume and Open Interest 24,743 192,862 -13,505
Class III Milk(CME)
Oct15 151015 15.68 15.77 15.57 15.68 +0.03 120 4,490 -6
Nov15 151015 15.75 15.78 15.58 15.65 -0.08 219 4,585 +35
Dec15 151015 15.80 15.81 15.65 15.69 -0.08 129 3,804 -10
Jan16 151015 15.81 15.81 15.63 15.64 -0.10 42 1,740 +29
Feb16 151015 15.86 15.88 15.70 15.73 -0.07 71 1,574 +18
Mar16 151015 15.88 15.95 15.85 15.85 -0.05 33 1,565 +26
Apr16 151015 16.02 16.04 15.95 15.95 -0.05 23 1,158 +21
May16 151015 16.15 16.16 16.08 16.08 -0.07 25 1,190 +16
Jun16 151015 16.34 16.37 16.32 16.32 -0.08 13 1,026 +5
Jul16 151015 16.76 16.76 16.69 16.69 -0.07 39 816 +17
Aug16 151015 16.85 16.85 16.79 16.83 -0.02 24 741 +12
Sep16 151015 16.80 16.81 16.73 16.77 -0.02 29 737 +16
Oct16 151015 16.75 16.75 16.68 16.70 unch 23 666 +13
Total Volume and Open Interest 836 25,389 +217
Cocoa(ICE)
Dec15 151015 3111 3118 3075 3104 -5 22,113 75,252 -573
Mar16 151015 3114 3120 3083 3110 -1 12,069 64,011 -162
May16 151015 3114 3114 3076 3104 unch 2,717 25,341 +21
Jul16 151015 3098 3104 3070 3097 unch 890 12,920 +125
Sep16 151015 3088 3095 3061 3089 unch 542 11,652 +81
Dec16 151015 3067 3070 3040 3068 -1 488 7,102 -75
Mar17 151015 3042 3053 3015 3043 -2 523 15,975 +316
Total Volume and Open Interest 39,346 213,757 -267
Coffee "C"(ICE)
Dec15 151015 134.00 135.95 132.25 133.70 -0.95 21,527 86,297 -3,760
Mar16 151015 137.70 139.35 135.75 137.10 -0.95 7,093 43,090 -222
May16 151015 139.85 141.20 137.85 139.00 -1.05 952 21,607 +222
Jul16 151015 140.00 143.00 139.65 140.75 -1.00 696 9,806 +240
Sep16 151015 142.40 144.40 141.50 142.45 -1.05 509 7,068 -41
Dec16 151015 143.75 146.50 143.65 144.65 -0.95 218 9,141 +11
Total Volume and Open Interest 31,165 181,065 -3,496
Orange Juice(ICE)
Nov15 151015 127.45 131.30 127.00 131.15 +3.70 1,268 7,755 -548
Jan16 151015 127.80 130.90 127.30 130.75 +3.25 652 6,528 +128
Mar16 151015 127.40 131.10 127.40 130.95 +3.70 122 1,767 +30
May16 151015 129.70 132.65 129.70 132.65 +3.65 43 481 +29
Jul16 151015 134.40 134.40 134.40 134.40 +3.65 12 125 +12
Sep16 151015 134.70 134.70 134.70 134.70 +2.95 0 45 +0
Total Volume and Open Interest 2,097 16,702 -349
Sugar #11(ICE)
Mar16 151015 14.19 14.38 13.88 14.13 +0.04 79,748 433,610 -10,241
May16 151015 13.98 14.14 13.69 13.93 +0.04 25,383 114,542 +1,009
Jul16 151015 13.80 13.95 13.52 13.76 +0.04 13,168 82,265 -1,324
Oct16 151015 13.97 14.04 13.62 13.87 +0.04 7,447 62,706 +641
Mar17 151015 14.30 14.42 14.03 14.33 +0.08 2,838 28,034 +1,352
May17 151015 14.14 14.24 13.96 14.17 +0.08 327 5,428 +14
Jul17 151015 14.01 14.08 13.76 14.01 +0.08 293 6,025 +46
Oct17 151015 14.05 14.08 13.79 14.02 +0.08 171 5,216 -13
Total Volume and Open Interest 129,488 742,311 -8,438
London Cocoa(LCE)
Dec15 151015 2107 2107 2088 2101 -7 12,371 84,297 -742
Mar16 151015 2092 2096 2079 2091 -6 13,603 74,753 +980
May16 151015 2087 2087 2072 2083 -7 4,254 24,272 +172
Jul16 151015 2083 2083 2067 2078 -6 2,079 37,076 -222
Sep16 151015 2076 2076 2060 2072 -6 1,609 32,552 +456
Dec16 151015 2042 2042 2031 2042 -5 796 11,006 +300
Mar17 151015 2017 2021 2006 2019 -5 572 23,725 +37
Total Volume and Open Interest 35,284 288,101 +981
London Sugar(LCE)
Dec15 151015 389.20 394.80 384.30 388.60 +2.10 5,392 33,415 -820
Mar16 151015 390.20 395.40 386.00 390.00 +1.80 3,693 29,146 +63
May16 151015 392.40 395.50 387.00 391.00 +1.70 862 12,133 +288
Aug16 151015 392.20 393.50 385.30 389.50 +1.40 289 5,618 +214
Oct16 151015 391.30 392.80 385.00 388.80 +1.50 108 2,778 +25
Total Volume and Open Interest 10,391 84,540 -221
Cotton(ICE)
Dec15 151015 63.75 63.76 63.15 63.44 -0.32 33,615 115,200 -2,275
Mar16 151015 63.65 63.65 62.98 63.31 -0.33 9,240 53,651 +1,162
May16 151015 63.80 63.85 63.42 63.68 -0.34 1,011 6,048 -69
Jul16 151015 64.00 64.07 63.69 63.97 -0.30 632 6,594 +184
Oct16 151015 63.49 63.49 63.49 63.49 -0.29 0 3 +0
Dec16 151015 63.43 63.50 63.28 63.42 -0.34 219 6,369 +46
Total Volume and Open Interest 44,721 188,209 -950
Lumber(CME)
Nov15 151015 255.4 263.9 255.4 261.7 +4.7 1,373 3,157 -486
Jan16 151015 255.5 262.0 255.1 259.1 +5.0 555 2,024 -19
Mar16 151015 262.6 266.6 262.6 265.0 +5.1 96 546 -28
May16 151015 262.2 262.2 262.2 262.2 +2.7 1 15 +0
Total Volume and Open Interest 2,025 5,743 -533
Crude Oil(NYM)
Nov15 151015 46.28 47.02 45.23 46.38 -0.26 465,388 150,866 -41,121
Dec15 151015 46.81 47.53 45.79 46.87 -0.29 262,780 439,598 +23,764
Jan16 151015 47.56 48.31 46.62 47.69 -0.27 108,519 207,564 +16,759
Feb16 151015 48.32 48.98 47.38 48.38 -0.28 31,180 70,584 -2,399
Mar16 151015 48.88 49.43 47.90 48.95 -0.28 32,965 121,872 +2,253
Apr16 151015 49.56 49.63 48.45 49.41 -0.27 10,847 39,445 +680
May16 151015 50.06 50.22 48.89 49.82 -0.25 10,088 32,408 +1,241
Jun16 151015 50.40 50.69 49.24 50.19 -0.25 34,721 110,467 -925
Jul16 151015 50.55 50.98 49.56 50.50 -0.26 8,394 28,395 +1,137
Aug16 151015 50.62 50.77 49.87 50.77 -0.26 3,457 23,257 +544
Sep16 151015 50.59 51.06 50.21 51.04 -0.25 8,999 53,460 -1,211
Oct16 151015 51.25 51.31 51.03 51.31 -0.24 2,274 21,513 +324
Nov16 151015 51.40 51.62 51.40 51.62 -0.23 1,738 22,707 +438
Dec16 151015 51.96 52.42 51.12 51.94 -0.22 39,224 140,075 +469
Jan17 151015 52.16 52.16 52.16 52.16 -0.21 200 17,416 +7
Feb17 151015 52.38 52.38 52.38 52.38 -0.21 332 9,096 -128
Total Volume and Open Interest 1,048,608 1,645,951 +7,314
e-miNY Crude Oil(NYM)
Nov15 151015 46.250 47.025 45.225 46.375 -0.275 9,342 3,407 -92
Dec15 151015 46.825 47.525 45.800 46.875 -0.275 1,080 2,146 +13
Jan16 151015 47.650 48.300 46.700 47.700 -0.250 173 157 +14
Feb16 151015 48.000 48.500 48.000 48.375 -0.275 68 51 -2
Mar16 151015 47.925 48.950 47.925 48.950 -0.275 35 62 +1
Apr16 151015 49.400 49.400 49.400 49.400 -0.275 41 16 +5
May16 151015 49.825 49.825 49.825 49.825 -0.250 19 4 +1
Jun16 151015 50.000 50.400 49.750 50.200 -0.250 2 25 +0
Jul16 151015 50.500 50.500 50.500 50.500 -0.250 0 4 +0
Aug16 151015 50.775 50.775 50.775 50.775 -0.250 0 2 +0
Total Volume and Open Interest 10,763 6,007 -57
NY Harbor ULSD(NYM)
Nov15 151015 147.96 149.89 144.92 148.63 +0.30 78,510 48,535 -7,099
Dec15 151015 151.05 152.79 148.33 151.54 -0.04 76,903 81,670 +2,796
Jan16 151015 154.40 155.77 151.77 154.52 -0.26 49,162 57,030 +6,230
Feb16 151015 157.04 157.76 154.10 156.57 -0.38 23,908 40,821 -1,636
Mar16 151015 157.74 158.15 155.00 157.34 -0.41 21,173 34,729 +402
Apr16 151015 157.39 158.18 155.01 157.22 -0.41 9,466 24,132 +56
May16 151015 158.20 159.22 156.12 158.12 -0.50 4,142 10,588 +182
Jun16 151015 160.04 160.52 157.47 159.44 -0.56 8,467 27,168 +1,227
Jul16 151015 160.61 161.67 159.14 160.97 -0.56 1,085 7,261 +10
Aug16 151015 162.24 163.53 160.92 162.48 -0.54 824 5,313 -124
Sep16 151015 163.93 164.77 162.11 164.03 -0.50 420 5,723 -37
Oct16 151015 165.05 166.85 163.95 165.80 -0.49 391 3,957 +9
Nov16 151015 167.11 167.90 167.11 167.55 -0.49 417 3,125 +34
Dec16 151015 169.30 169.57 167.23 169.19 -0.50 3,433 19,755 +868
Total Volume and Open Interest 279,376 376,990 +3,253
RBOB Gasoline(NYM)
Nov15 151015 131.88 133.05 127.26 130.72 -0.11 61,118 65,031 -7,617
Dec15 151015 132.69 133.31 128.14 131.28 -0.25 54,408 92,159 +4,541
Jan16 151015 134.46 134.70 130.07 133.08 -0.23 27,445 54,899 +3,928
Feb16 151015 135.40 136.37 132.13 135.09 -0.15 13,854 22,746 +366
Mar16 151015 139.19 139.19 135.07 138.09 -0.13 11,005 25,978 -300
Apr16 151015 160.28 160.28 156.72 159.29 -0.22 7,234 13,122 -309
May16 151015 161.28 161.54 158.36 160.86 -0.28 4,722 14,214 +72
Jun16 151015 161.24 161.81 158.51 161.11 -0.27 8,676 20,025 +975
Jul16 151015 160.83 161.33 158.11 160.77 -0.24 4,008 10,424 +1,184
Aug16 151015 159.47 159.52 156.90 159.52 -0.23 1,890 5,391 +379
Total Volume and Open Interest 199,085 352,867 +3,708
e-miNY RBOB Gasoline(NYM)
Nov15 151015 130.72 130.72 130.70 130.72 -0.11 0 1 +0
Dec15 151015 131.28 131.30 131.28 131.28 -0.25      
Jan16 151015 133.08 133.10 133.08 133.08 -0.23      
Feb16 151015 135.09 135.10 135.09 135.09 -0.15      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Nov15 151015 2.538 2.578 2.449 2.453 -0.065 149,909 177,471 -16,871
Dec15 151015 2.746 2.780 2.679 2.686 -0.046 76,668 179,540 +11,877
Jan16 151015 2.889 2.918 2.825 2.831 -0.043 60,518 190,955 +12,704
Feb16 151015 2.890 2.920 2.833 2.838 -0.043 14,958 40,929 +596
Mar16 151015 2.860 2.887 2.803 2.808 -0.044 21,679 95,028 +2,373
Apr16 151015 2.732 2.746 2.671 2.678 -0.046 12,848 70,823 -147
May16 151015 2.734 2.753 2.681 2.688 -0.046 2,867 26,340 +723
Jun16 151015 2.764 2.787 2.721 2.725 -0.046 1,238 26,043 +37
Jul16 151015 2.806 2.827 2.760 2.766 -0.046 1,536 21,944 +375
Aug16 151015 2.809 2.836 2.773 2.776 -0.047 1,190 16,305 +2
Sep16 151015 2.816 2.830 2.769 2.771 -0.047 1,465 14,798 -168
Oct16 151015 2.840 2.857 2.791 2.796 -0.047 1,940 24,289 +61
Nov16 151015 2.913 2.934 2.875 2.879 -0.046 717 9,331 +380
Dec16 151015 3.063 3.090 3.028 3.033 -0.050 614 10,374 +89
Jan17 151015 3.177 3.191 3.135 3.135 -0.048 740 13,810 -185
Feb17 151015 3.155 3.155 3.130 3.130 -0.047 81 3,564 +36
Total Volume and Open Interest 349,561 967,718 +12,099
Brent Crude Oil(ICE)
Nov15 151015 49.01 49.38 48.21 48.71 -0.44 108,370 62,296 -20,094
Dec15 151015 49.60 50.35 48.70 49.73 +0.04 338,728 431,488 +12,941
Jan16 151015 50.28 50.97 49.38 50.39 -0.02 126,621 317,362 +11,468
Feb16 151015 50.99 51.54 50.07 51.07 -0.08 44,346 143,524 +2,360
Mar16 151015 51.59 52.04 50.65 51.65 -0.12 43,215 199,715 +1,539
Apr16 151015 52.36 52.78 51.38 52.34 -0.15 20,355 109,686 +2,464
May16 151015 53.03 53.38 52.00 52.95 -0.17 13,297 53,955 +55
Jun16 151015 53.61 53.99 52.58 53.52 -0.17 54,469 139,009 -2,564
Jul16 151015 54.24 54.24 53.14 54.01 -0.18 6,610 41,248 +150
Aug16 151015 53.98 54.47 53.88 54.45 -0.18 3,468 35,430 -36
Sep16 151015 54.92 54.92 54.24 54.87 -0.18 7,682 42,124 -214
Oct16 151015 55.27 55.27 55.27 55.27 -0.19 3,823 23,177 +251
Nov16 151015 55.69 55.69 55.69 55.69 -0.18 2,281 21,591 +224
Dec16 151015 56.42 56.53 55.25 56.09 -0.18 52,910 161,904 +19
Total Volume and Open Interest 849,004 2,077,009 +10,138
Gas Oil(ICE)
Nov15 151015 453.25 460.00 447.50 449.50 -4.25 134,913 145,125 -14,431
Dec15 151015 459.75 465.50 453.50 455.50 -5.00 134,218 139,806 +4,493
Jan16 151015 466.00 470.75 460.00 461.50 -5.25 59,260 68,890 +315
Feb16 151015 472.00 476.00 466.00 467.50 -5.00 30,873 43,836 +2,549
Mar16 151015 479.00 480.75 471.25 472.75 -5.00 19,484 35,021 +221
Apr16 151015 483.75 484.75 475.75 477.00 -5.00 8,224 24,673 -696
May16 151015 488.50 489.50 480.50 481.50 -5.00 6,396 20,582 +374
Jun16 151015 490.50 493.75 484.25 485.50 -5.00 24,373 48,251 +493
Jul16 151015 498.00 498.25 490.50 490.75 -5.00 4,265 14,474 +204
Aug16 151015 502.25 502.25 495.00 495.75 -5.25 2,925 8,867 +805
Total Volume and Open Interest 455,749 702,960 -1,163
Ethanol(CBOT)
Nov15 151015 1.521 1.540 1.520 1.522 -0.011 133 1,446 -32
Dec15 151015 1.500 1.505 1.500 1.503 -0.007 133 1,239 -67
Jan16 151015 1.490 1.490 1.488 1.490 -0.004 36 747 +15
Feb16 151015 1.492 1.492 1.485 1.490 -0.004 9 300 +2
Mar16 151015 1.497 1.497 1.497 1.497 -0.004 0 539 +0
Apr16 151015 1.506 1.506 1.506 1.506 -0.004 2 436 +2
May16 151015 1.526 1.528 1.525 1.528 +0.004 5 71 +3
Jun16 151015 1.523 1.523 1.523 1.523 +0.008 12 180 +8
Total Volume and Open Interest 330 5,040 -69
WTI Crude Oil(ICE)
Nov15 151015 46.21 47.02 45.24 46.38 -0.26 52,525 42,404 -3,691
Dec15 151015 46.88 47.51 45.77 46.87 -0.29 72,195 110,311 +7,452
Jan16 151015 47.90 48.31 46.62 47.69 -0.27 29,133 33,635 +1,036
Feb16 151015 48.23 48.76 47.55 48.38 -0.28 7,688 9,289 -140
Mar16 151015 48.78 49.32 47.93 48.95 -0.28 6,227 29,980 +537
Apr16 151015 48.87 49.77 48.43 49.41 -0.27 1,738 4,955 +98
May16 151015 49.55 50.16 49.55 49.82 -0.25 938 5,133 -61
Jun16 151015 49.81 50.50 49.22 50.19 -0.25 8,449 33,637 +1,016
Jul16 151015 50.50 50.50 50.50 50.50 -0.26 583 2,723 +109
Aug16 151015 50.77 50.77 50.77 50.77 -0.26 492 4,021 +194
Sep16 151015 51.04 51.04 51.04 51.04 -0.25 2,149 6,955 +859
Oct16 151015 51.31 51.31 51.31 51.31 -0.24 266 1,747 -56
Nov16 151015 51.62 51.62 51.62 51.62 -0.23 181 4,514 +137
Dec16 151015 51.95 52.05 51.12 51.94 -0.22 5,996 53,561 +661
Jan17 151015 52.16 52.16 52.16 52.16 -0.21 7 3,976 +1
Feb17 151015 52.38 52.38 52.38 52.38 -0.21 1 1,087 +0
Total Volume and Open Interest 190,416 394,096 +8,382
US Dollar Index(ICE)
Dec15 151015 93.980 94.625 93.830 94.430 +0.473 21,226 70,638 -671
Mar16 151015 94.210 94.810 94.050 94.635 +0.467 186 1,885 +19
Jun16 151015 94.570 94.980 94.500 94.790 +0.473 5 160 +5
Total Volume and Open Interest 21,419 72,734 -645
Australian Dollar(CME)
Dec15 151015 72.84 73.41 72.43 73.17 +0.52 96,330 141,719 +554
Mar16 151015 72.47 73.09 72.12 72.85 +0.52 295 290 +27
Jun16 151015 72.57 72.63 72.57 72.57 +0.52 0 8 +0
Total Volume and Open Interest 96,625 142,024 +581
British Pound(CME)
Dec15 151015 154.78 155.04 154.10 154.87 +0.10 103,197 151,561 +4,060
Mar16 151015 154.66 154.96 154.05 154.82 +0.10 2 348 -3
Jun16 151015 154.77 154.77 154.20 154.77 +0.11 0 239 +0
Total Volume and Open Interest 103,199 152,164 +4,057
Canadian Dollar(CME)
Dec15 151015 77.34 77.91 77.21 77.83 +0.53 63,529 114,187 -3,541
Mar16 151015 77.31 77.86 77.19 77.80 +0.52 101 2,180 +13
Jun16 151015 77.60 77.83 77.20 77.78 +0.53 38 340 +35
Sep16 151015 77.81 77.81 77.77 77.77 +0.53 0 51 +0
Total Volume and Open Interest 63,668 116,800 -3,493
Japanese Yen(CME)
Dec15 151015 84.27 84.75 83.97 84.25 +0.02 110,659 169,065 +3,426
Mar16 151015 84.22 84.91 84.15 84.42 +0.02 10 659 -3
Jun16 151015 84.80 85.10 84.49 84.62 +0.02 0 67 +0
Total Volume and Open Interest 110,669 169,873 +3,423
Swiss Franc(CME)
Dec15 151015 105.59 105.72 104.88 105.38 -0.22 14,952 34,837 -845
Mar16 151015 105.93 106.07 105.28 105.76 -0.22 8 87 +5
Jun16 151015 105.94 106.22 105.88 106.19 -0.20 0 7 +0
Total Volume and Open Interest 14,960 34,934 -840
EuroFX(CME)
Dec15 151015 114.92 115.05 113.72 113.94 -0.95 161,567 346,213 +3,921
Mar16 151015 115.05 115.24 113.93 114.13 -0.96 211 2,231 -2
Jun16 151015 114.29 115.40 114.20 114.37 -0.95 6 793 +3
Total Volume and Open Interest 161,812 349,720 +3,940
Mexican Peso(CME)
Oct15 151015 611.75 611.75 611.75 611.75 +5.88      
Nov15 151015 610.63 610.63 610.63 610.63 +5.88      
Total Volume and Open Interest 32,657 116,418 +868
Brazilian Real(CME)
Nov15 151015 262.70 262.70 256.75 260.85 +2.05 761 8,115 -261
Dec15 151015 259.45 260.10 254.20 258.20 +1.95 1,837 15,859 -672
Jan16 151015 255.85 255.85 255.85 255.85 +2.10      
Feb16 151015 253.50 253.50 253.50 253.50 +2.05      
Total Volume and Open Interest 2,598 24,387 -933
30-Year T-Bonds(CBOT)
Dec15 151015 159~210 159~220 158~200 158~230 -0~280 176,451 521,630 +11,610
Mar16 151015 158~000 158~000 157~080 157~090 -0~280 2 257 +1
Jun16 151015 157~090 157~090 157~090 157~090 -0~280      
Total Volume and Open Interest 176,453 521,887 +11,611
10-Year T-Notes(CBOT)
Dec15 151015 129~190 129~200 129~025 129~040 -0~135 823,755 2,789,928 +12,507
Mar16 151015 129~040 129~045 128~250 128~260 -0~135 245 4,216 +151
Jun16 151015 127~270 127~270 127~270 127~270 -0~135      
Total Volume and Open Interest 824,000 2,794,144 +12,658
5-Year T-Notes(CBOT)
Dec15 151015 121~020 121~032 120~226 120~236 -0~094 420,861 2,402,314 +2,890
Mar16 151015 120~140 120~154 120~120 120~122 -0~090 1,193 1,695 +1,155
Jun16 151015 120~122 120~122 120~122 120~122 -0~090      
Total Volume and Open Interest 422,054 2,404,009 +4,045
2 Year T-Notes(CBOT)
Dec15 151015 109~232 109~234 109~194 109~202 -0~026 144,686 1,107,199 +11,142
Mar16 151015 109~146 109~146 109~146 109~146 -0~026 1 23 +0
Jun16 151015 109~146 109~146 109~146 109~146 -0~026      
Total Volume and Open Interest 144,687 1,107,222 +11,142
Eurodollars(CME)
Dec15 151015 99.640 99.645 99.625 99.630 -0.010 178,184 1,223,949 -7,574
Mar16 151015 99.565 99.565 99.530 99.535 -0.025 126,626 1,248,213 +7,469
Jun16 151015 99.470 99.470 99.420 99.425 -0.040 141,253 1,154,404 -964
Sep16 151015 99.345 99.345 99.285 99.290 -0.050 127,855 944,982 -2,645
Dec16 151015 99.205 99.205 99.140 99.145 -0.055 150,806 1,251,764 +8,342
Mar17 151015 99.085 99.085 99.015 99.020 -0.055 91,480 746,348 +3,923
Jun17 151015 98.955 98.960 98.880 98.885 -0.060 89,547 700,265 -11,340
Sep17 151015 98.835 98.835 98.755 98.760 -0.065 81,917 573,686 +2,008
Dec17 151015 98.710 98.710 98.630 98.635 -0.065 97,721 631,738 -1,639
Mar18 151015 98.605 98.605 98.520 98.525 -0.065 57,146 369,133 +1,636
Jun18 151015 98.495 98.495 98.415 98.415 -0.065 60,586 413,427 +613
Sep18 151015 98.390 98.395 98.310 98.315 -0.060 52,733 307,732 +4,830
Dec18 151015 98.285 98.285 98.210 98.210 -0.060 43,858 297,749 +2,851
Mar19 151015 98.195 98.195 98.120 98.120 -0.060 22,139 173,430 +2,144
Jun19 151015 98.095 98.095 98.025 98.025 -0.060 23,928 159,789 +2,826
Sep19 151015 98.005 98.005 97.930 97.935 -0.055 23,238 145,383 +3,249
Dec19 151015 97.910 97.910 97.840 97.845 -0.050 13,985 116,892 +1,828
Mar20 151015 97.825 97.825 97.760 97.760 -0.050 13,132 82,267 +651
Total Volume and Open Interest 1,441,159 11,062,098 +18,569
Ultra T-Bond(CBOT)
Dec15 151015 162~04 162~05 161~06 161~09 -0~24 73,293 645,756 -648
Mar16 151015 161~17 161~17 161~17 161~17 -0~24 0 50 +0
Jun16 151015 161~17 161~17 161~17 161~17 -0~24      
Total Volume and Open Interest 73,293 645,806 -648
30 Day Federal Funds(CBOT)
Oct15 151015 99.872 99.872 99.870 99.870 unch 18,667 178,497 +844
Nov15 151015 99.865 99.865 99.855 99.860 unch 68,562 248,330 +43,618
Dec15 151015 99.835 99.835 99.825 99.830 unch 4,657 87,234 +106
Jan16 151015 99.805 99.805 99.790 99.795 -0.005 15,821 161,599 +3,883
Feb16 151015 99.775 99.780 99.760 99.765 -0.010 5,625 71,021 +1,372
Mar16 151015 99.755 99.755 99.735 99.740 -0.010 1,961 17,553 +272
Total Volume and Open Interest 133,194 902,824 +53,202
3-Mth Euro-Yen(CME)
Dec15 151015 99.825 99.825 99.825 99.825 unch      
Mar16 151015 99.685 99.685 99.685 99.685 unch      
Jun16 151015 99.545 99.545 99.545 99.545 unch      
Sep16 151015 99.405 99.405 99.405 99.405 unch      
Dec16 151015 99.840 99.840 99.840 99.840 unch      
Mar17 151015 99.700 99.700 99.700 99.700 unch      
Jun17 151015 99.560 99.560 99.560 99.560 unch      
Sep17 151015 99.420 99.420 99.420 99.420 unch      
Dec17 151015 99.280 99.280 99.280 99.280 unch      
Mar18 151015 99.140 99.140 99.140 99.140 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec15 151014 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar16 151014 99.68 99.68 99.68 99.68 unch      
Jun16 151014 99.54 99.54 99.54 99.54 unch      
Sep16 151014 99.40 99.40 99.40 99.40 unch      
Dec16 151014 99.84 99.84 99.84 99.84 unch 0 4 +0
Mar17 151014 99.70 99.70 99.70 99.70 unch      
Jun17 151014 99.56 99.56 99.56 99.56 unch      
Sep17 151014 99.42 99.42 99.42 99.42 unch      
Total Volume and Open Interest 0 8 +0
Japanese Gov't Bonds(SGX)
Dec15 151014 148.30 148.44 148.27 148.42 +0.09 548 21,538 -3
Mar16 151014 147.86 147.86 147.86 147.86 +0.09      
Jun16 151014 147.30 147.30 147.30 147.30 +0.09      
Total Volume and Open Interest 548 21,538 -3
Euro-Bund(EUREX)
Dec15 151015 156.85 157.12 156.65 156.75 -0.13 536,125 1,157,827 -11,170
Mar16 151015 158.71 158.98 158.59 158.62 -0.12 2,617 20,448 +686
Jun16 151015 156.75 156.75 156.75 156.75 -0.13      
Total Volume and Open Interest 538,742 1,178,275 -10,484
Euro-Bobl(EUREX)
Dec15 151015 129.24 129.33 129.15 129.18 -0.08 315,275 999,976 +2,280
Mar16 151015 130.67 130.67 130.67 130.67 -0.05 290 1,153 +290
Jun16 151015 129.18 129.18 129.18 129.18 -0.08      
Total Volume and Open Interest 315,565 1,001,129 +2,570
3-Mth Euribor(EUREX)
Dec15 151015 100.065 100.070 100.065 100.070 +0.010 23 29,249 +0
Mar16 151015 100.075 100.080 100.075 100.080 +0.010 22 5,129 +1
Jun16 151015 100.085 100.085 100.080 100.080 +0.005 10 9,915 +10
Total Volume and Open Interest 408 69,478 -3
Long Gilt(LIFFE)
Dec15 151015 119~06 119~13 118~29 119~03 -0~04 148,800 445,441 -992
Mar16 151015 118~09 118~09 118~09 118~09 -0~04 0 1 +0
Total Volume and Open Interest 148,800 445,442 -992
3-Mth Short Sterling(LIFFE)
Dec15 151015 99.41 99.41 99.40 99.40 -0.01 22,410 384,689 -112
Mar16 151015 99.37 99.38 99.36 99.36 -0.01 35,488 370,362 -1,878
Jun16 151015 99.32 99.34 99.31 99.31 -0.01 37,107 434,622 -388
Sep16 151015 99.24 99.26 99.23 99.23 -0.01 42,115 374,036 -1,258
Dec16 151015 99.15 99.17 99.12 99.13 -0.01 70,756 376,997 -1,170
Mar17 151015 99.05 99.07 99.02 99.03 -0.01 48,556 314,603 -1,446
Total Volume and Open Interest 393,077 3,350,053 -1,582
3-Mth Euribor(LIFFE)
Dec15 151015 100.060 100.085 100.055 100.070 +0.010 17,756 382,955 -2,702
Mar16 151015 100.065 100.090 100.065 100.075 +0.005 18,312 289,959 +2,159
Jun16 151015 100.080 100.095 100.075 100.080 +0.005 45,297 386,655 +19,285
Total Volume and Open Interest 250,143 3,131,035 +27,142
3-Mth Aus T-Bills(SFE)
Dec15 151015 97.97 98.00 97.94 97.99 +0.01 14,606 210,087 -918
Mar16 151015 98.12 98.15 98.08 98.14 +0.01 17,538 170,380 -1,930
Jun16 151015 98.19 98.22 98.15 98.21 +0.01 14,014 165,683 +805
Sep16 151015 98.20 98.22 98.15 98.21 +0.01 12,367 137,046 +1,507
Dec16 151015 98.16 98.19 98.12 98.18 +0.01 7,130 86,589 +1,857
Mar17 151015 98.09 98.12 98.06 98.11 unch 4,199 62,516 +750
Jun17 151015 98.02 98.04 97.98 98.03 unch 2,319 40,557 -302
Sep17 151015 97.93 97.96 97.92 97.95 unch 1,881 27,116 +975
Dec17 151015 97.82 97.87 97.82 97.86 -0.01 1 3,360 +1
Mar18 151015 97.78 97.78 97.78 97.78 -0.02 0 3,055 +0
Total Volume and Open Interest 74,055 909,333 +2,745
10-Year Aus T-Bonds(SFE)
Dec15 151015 97.37 97.43 97.36 97.41 +0.03 72,024 693,568 +4,219
Mar16 151015 97.41 97.41 97.41 97.41 +0.03      
Total Volume and Open Interest 72,024 693,568 +4,219
3-Year Aus T-Bonds(SFE)
Dec15 151015 98.21 98.25 98.18 98.23 unch 116,088 677,095 -10,019
Mar16 151015 98.23 98.23 98.23 98.23 unch      
Total Volume and Open Interest 116,088 677,095 -10,019
Gold(CMX)
Oct15 151015 1184.2 1188.3 1177.8 1187.9 +7.8 132 1,142 -126
Dec15 151015 1184.0 1191.7 1173.9 1187.5 +7.7 139,528 294,952 -219
Feb16 151015 1184.6 1192.1 1175.5 1188.3 +7.7 8,195 61,345 +2,021
Apr16 151015 1185.0 1191.9 1176.0 1188.9 +7.7 1,486 24,908 +464
Jun16 151015 1187.0 1192.4 1177.6 1189.4 +7.6 537 17,223 +135
Aug16 151015 1185.1 1191.0 1182.9 1190.1 +7.6 221 5,037 +86
Oct16 151015 1190.8 1190.8 1190.8 1190.8 +7.6 792 2,948 -129
Dec16 151015 1182.0 1192.0 1180.8 1191.7 +7.6 593 13,292 -72
Feb17 151015 1191.7 1192.7 1191.7 1192.7 +7.6 40 246 +0
Apr17 151015 1193.8 1193.8 1193.8 1193.8 +7.6 0 576 +0
Jun17 151015 1195.1 1195.1 1195.1 1195.1 +7.6 400 3,681 +11
Aug17 151015 1196.6 1196.6 1196.6 1196.6 +7.7      
Total Volume and Open Interest 152,725 435,928 +2,299
Silver(CMX)
Dec15 151015 1613.0 1619.5 1590.0 1616.4 +4.7 40,665 110,169 +38
Mar16 151015 1617.0 1623.5 1599.0 1621.3 +4.7 3,865 26,400 +1,290
May16 151015 1620.5 1624.3 1602.5 1624.3 +4.6 1,098 5,958 +91
Jul16 151015 1624.5 1627.0 1621.5 1627.0 +4.5 550 5,518 -37
Sep16 151015 1624.5 1630.0 1624.5 1629.9 +4.5 193 1,809 +100
Dec16 151015 1623.5 1633.8 1623.5 1633.8 +4.4 105 7,151 +41
Mar17 151015 1637.4 1637.4 1637.4 1637.4 +4.4 2 4 -1
Total Volume and Open Interest 46,525 161,346 +1,520
Platinum(NYMEX)
Oct15 151015 998.8 1005.6 998.8 1005.6 +11.4 4 168 -341
Jan16 151015 999.2 1008.3 987.0 1007.0 +11.6 13,267 66,504 -1,026
Apr16 151015 998.7 1008.9 988.8 1008.1 +11.6 1,214 4,930 +1,000
Jul16 151015 1008.9 1008.9 1008.9 1008.9 +11.6 0 8 +0
Total Volume and Open Interest 14,490 71,682 -366
Palladium(NYMEX)
Dec15 151015 702.50 708.00 695.40 705.00 +4.15 5,129 24,576 -175
Mar16 151015 698.50 705.80 698.50 705.35 +4.10 54 968 +38
Jun16 151015 705.70 705.70 705.70 705.70 +4.10 0 10 +0
Total Volume and Open Interest 5,183 25,558 -137
Copper(CMX)
Dec15 151015 241.50 243.55 240.20 242.30 +0.75 38,886 97,223 -357
Mar16 151015 241.60 243.65 240.60 242.60 +0.85 3,560 31,412 -211
May16 151015 241.90 243.35 240.65 242.50 +0.95 2,351 12,513 -22
Jul16 151015 242.35 243.00 240.25 242.30 +0.90 653 4,813 +193
Sep16 151015 240.80 242.20 240.15 242.10 +0.85 141 1,518 +60
Total Volume and Open Interest 46,408 156,482 -435
E-mini DJIA Index(CBOT)
Dec15 151015 16826 17072 16825 17069 +247 128,107 74,652 +649
Mar16 151015 16788 16983 16775 16983 +245 50 484 +23
Jun16 151015 16901 16901 16901 16901 +245 0 8 +0
Sep16 151015 16800 16800 16800 16800 +245      
Total Volume and Open Interest 128,157 75,144 +672
S & P 500(CME)
Dec15 151015 1988.00 2019.00 1987.90 2019.00 +35.00 3,615 103,864 -907
Mar16 151015 1988.00 2010.80 1981.90 2010.80 +34.90 115 568 +8
Jun16 151015 2003.30 2003.30 2003.30 2003.30 +34.90 10 1,117 +10
Sep16 151015 1997.00 1997.00 1997.00 1997.00 +34.90 0 1 +0
Total Volume and Open Interest 3,740 105,550 -889
S & P 500 E-Mini(Globex)
Dec15 151015 1985.75 2019.50 1985.00 2019.00 +35.00 1,518,662 2,880,221 -24,891
Mar16 151015 1978.00 2011.00 1978.00 2010.80 +34.80 5,444 54,362 +3,611
Jun16 151015 1971.50 2003.75 1971.50 2003.30 +34.80 47 1,174 -24
Sep16 151015 1976.25 1997.00 1973.00 1997.00 +35.00 0 84 +0
Total Volume and Open Interest 1,524,153 2,935,847 -21,304
NASDAQ 100 E-Mini(Globex)
Dec15 151015 4335.30 4412.00 4332.50 4411.80 +85.30 232,729 266,371 +2,662
Mar16 151015 4342.00 4407.80 4342.00 4405.30 +85.00 48 1,519 +11
Jun16 151015 4399.00 4399.00 4399.00 4399.00 +85.00 0 226 +0
Total Volume and Open Interest 232,777 268,193 +2,673
S&P Midcap 400(CME) e-Mini
Dec15 151015 1411.90 1433.10 1406.90 1432.80 +22.10 20,228 85,888 +54
Mar16 151015 1430.60 1430.60 1405.40 1430.60 +22.10 0 1 +0
Jun16 151015 1422.50 1422.50 1422.50 1422.50 +22.10      
Total Volume and Open Interest 20,228 85,894 +54
Volatility Index(CBOE)
Oct15 151015 18.25 18.30 16.55 16.58 -1.75 72,230 76,150 -19,204
Nov15 151015 18.75 18.75 17.10 17.18 -1.55 73,959 141,804 +10,997
Dec15 151015 19.10 19.10 17.65 17.70 -1.43 23,443 41,231 +770
Jan16 151015 19.70 19.74 18.43 18.48 -1.25 8,902 22,164 +937
Total Volume and Open Interest 188,645 332,408 -6,391
Russell 2000(ICE)
Dec15 151015 1133.80 1162.90 1130.50 1162.30 +31.60 98,068 372,387 -345
Mar16 151015 1142.50 1156.80 1142.50 1156.80 +31.50 44 81 +3
Jun16 151015 1153.10 1153.10 1153.10 1153.10 +31.50      
Total Volume and Open Interest 98,112 372,469 -342
Nikkei 225(CME)
Dec15 151015 17760 18320 17760 18280 +500 11,240 47,889 +327
Mar16 151015 18345 18345 18345 18345 +500 0 15 +0
Total Volume and Open Interest 11,240 47,905 +327
Nikkei 225(SGX)
Dec15 151015 18030 18095 17935 18095 +150 42,417 226,503 -1,409
Mar16 151015 17950 18070 17950 18070 +150 12 706 +10
Jun16 151014 17800 17800 17800 17800 -290 0 203 +0
Total Volume and Open Interest 26,343 236,931 -4,850
CAC 40(EURONEXT)
Oct15 151015 4646.5 4714.5 4621.0 4675.5 +65.0 213,821 254,828 +12,065
Nov15 151015 4645.0 4711.0 4619.0 4673.0 +65.0 130,344 112,762 +85,286
Dec15 151015 4646.0 4704.0 4629.0 4667.5 +65.0 969 13,568 -35
Total Volume and Open Interest 345,134 381,266 +97,315
Hang Seng Index(HKFE)
Oct15 151015 22451 22928 22416 22912 +447 94,083 87,595 -1,823
Nov15 151015 22444 22916 22444 22903 +446 399 3,372 +249
Dec15 151015 22467 22930 22467 22923 +450 343 9,767 +186
Total Volume and Open Interest 94,906 103,156 -1,389
DAX(EUREX)
Dec15 151015 9980.0 10148.5 9956.0 10059.5 +131.5 108,468 134,704 -1,161
Mar16 151015 9983.5 10149.0 9975.0 10065.0 +131.0 592 3,450 +458
Jun16 151015 10012.0 10172.0 10012.0 10095.5 +129.0 10 930 +3
Total Volume and Open Interest 109,070 139,084 -700
FT-SE 100(EURONEXT)
Dec15 151015 6243.50 6368.00 6238.50 6313.00 +63.00 90,913 556,374 +4,470
Mar16 151015 6233.50 6268.00 6233.50 6265.00 +63.00 13 744 -1
Jun16 151015 6217.00 6217.00 6217.00 6217.00 +63.00 0 1,755 +0
Total Volume and Open Interest 90,926 558,873 +4,469
SPI 200(SFE)
Dec15 151015 5175.0 5224.0 5159.0 5207.0 +33.0 35,728 221,738 +634
Mar16 151015 5151.0 5151.0 5151.0 5151.0 +34.0 2 3,396 +1
Jun16 151015 5141.0 5141.0 5141.0 5141.0 +34.0 0 1,060 +0
Total Volume and Open Interest 38,402 231,571 +2,976
FTSE MIB(ISE)
Dec15 151015 22010.00 22220.00 21935.00 22169.00 +345.00 35,236 60,929 +546
Mar16 151015 22035.00 22225.00 21975.00 22191.00 +345.00 26 485 +3
Jun16 151015 21772.00 21772.00 21772.00 21772.00 +345.00      
Total Volume and Open Interest 35,262 61,414 +549
KOSPI 200(KFE)
Dec15 151015 246.00 249.70 245.05 249.10 +3.00 110,427 119,564 +866
Mar16 151015 243.80 247.50 243.05 247.00 +3.15 386 2,854 +145
Jun16 151015 247.95 247.95 247.95 247.95 +3.00 0 510 +0
Total Volume and Open Interest 110,814 124,243 +1,011
GSCI(CME)
Nov15 151015 367.70 367.70 363.05 367.70 -1.00 2,836 11,963 +2,764
Dec15 151015 373.30 373.30 373.30 373.30 -1.00      
Jan16 151015 376.00 376.00 376.00 376.00        
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/catalog/product_info.php?products_id=436