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 16, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov15 151016 904.25 910.50 897.25 898.25 -7.00 172,208 259,405 -12,963
Jan16 151016 908.25 914.25 901.25 902.00 -7.00 77,321 192,802 +5,143
Mar16 151016 910.75 917.50 904.50 905.50 -6.75 27,130 105,662 +816
May16 151016 915.25 921.00 908.50 909.50 -6.50 9,027 63,797 +1,139
Jul16 151016 921.50 926.25 914.00 915.00 -7.00 8,115 62,085 +1,291
Aug16 151016 925.00 925.00 914.00 914.00 -7.00 608 5,524 +213
Sep16 151016 916.25 916.50 905.25 905.25 -5.75 149 1,244 +25
Nov16 151016 907.75 912.50 901.50 902.50 -5.75 13,553 47,538 +10,284
Jan17 151016 911.00 912.50 907.75 907.75 -5.75 126 320 +14
Mar17 151016 912.00 912.00 912.00 912.00 -5.75 21 223 +6
May17 151016 915.50 915.50 915.50 915.50 -5.50 3 185 +2
Jul17 151016 920.75 920.75 920.75 920.75 -5.50 0 363 +0
Aug17 151016 918.50 918.50 918.50 918.50 -5.50 0 35 +0
Sep17 151016 914.75 914.75 914.75 914.75 -5.50 0 22 +0
Total Volume and Open Interest 308,267 739,815 +5,975
Soybean Meal(CBOT)
Dec15 151016 313.30 315.50 310.70 312.00 -2.00 43,165 163,885 -2,068
Jan16 151016 312.00 314.00 309.50 310.40 -2.40 13,773 67,917 +2,469
Mar16 151016 309.80 311.80 307.60 308.20 -2.50 7,943 54,218 +1,338
May16 151016 308.00 310.10 306.00 306.40 -2.50 4,415 43,426 +458
Jul16 151016 308.30 309.90 305.80 306.30 -2.30 3,090 35,844 +84
Aug16 151016 307.30 309.30 305.40 305.80 -2.30 939 9,800 +191
Sep16 151016 306.80 307.80 305.00 305.30 -2.10 1,031 9,504 +253
Oct16 151016 303.20 305.40 302.80 302.90 -2.10 848 7,296 +292
Dec16 151016 304.20 305.80 302.60 302.60 -2.10 887 16,799 -7
Jan17 151016 303.90 303.90 303.10 303.10 -2.10 70 966 -1
Total Volume and Open Interest 76,232 411,479 +2,986
Soybean Oil(CBOT)
Dec15 151016 28.65 28.82 28.40 28.60 +0.02 54,006 177,355 -4,468
Jan16 151016 28.96 29.10 28.70 28.89 +0.02 15,673 69,176 +373
Mar16 151016 29.11 29.31 28.91 29.10 +0.01 7,502 58,991 +604
May16 151016 29.33 29.42 29.10 29.27 +0.01 4,907 43,718 +825
Jul16 151016 29.48 29.62 29.25 29.43 +0.02 2,931 31,487 +171
Aug16 151016 29.54 29.66 29.30 29.48 +0.02 641 6,957 +28
Sep16 151016 29.56 29.66 29.35 29.50 +0.02 286 5,435 +26
Oct16 151016 29.58 29.61 29.40 29.44 +0.03 254 5,013 +36
Dec16 151016 29.60 29.67 29.34 29.46 unch 1,538 16,574 -33
Jan17 151016 29.79 29.81 29.67 29.67 unch 91 816 +19
Total Volume and Open Interest 87,859 417,211 -2,586
Canola(WCE)
Nov15 151016 471.5 474.5 471.0 472.6 +1.1 17,810 84,520 -4,617
Jan16 151016 475.4 479.1 474.9 477.1 +2.2 8,406 73,665 +4,422
Mar16 151016 478.0 481.9 477.8 479.8 +2.0 1,133 15,405 +535
May16 151016 479.6 482.4 478.3 480.5 +2.3 315 5,814 -6
Jul16 151016 479.1 482.0 477.8 480.0 +2.2 453 12,662 -34
Total Volume and Open Interest 28,265 196,250 +421
Corn(CBOT)
Dec15 151016 375.50 378.00 372.50 376.75 +1.25 137,517 702,261 -3,537
Mar16 151016 386.50 388.75 383.75 387.75 +1.25 31,025 245,682 -594
May16 151016 392.50 395.00 390.00 394.00 +1.25 12,727 105,138 +631
Jul16 151016 398.00 400.00 395.00 399.25 +1.50 16,240 95,718 +1,315
Sep16 151016 396.00 398.25 394.00 397.25 +1.25 6,443 47,537 +1,812
Dec16 151016 403.50 405.50 401.00 404.50 +0.75 18,193 88,100 +3,384
Mar17 151016 413.50 414.25 411.50 414.25 +0.75 143 3,322 +54
May17 151016 419.50 420.00 416.75 420.00 +0.50 34 1,237 +13
Jul17 151016 423.50 424.00 423.50 424.00 +0.50 30 1,638 -2
Sep17 151016 413.25 413.75 413.25 413.75 +0.50 46 605 +36
Total Volume and Open Interest 222,424 1,293,805 +3,121
Wheat(CBOT)
Dec15 151016 502.25 506.00 489.75 492.25 -10.25 56,488 206,873 -4,008
Mar16 151016 510.00 514.00 497.75 500.00 -10.50 18,892 95,635 +1,417
May16 151016 513.25 518.25 502.75 505.00 -10.25 4,163 20,922 +513
Jul16 151016 518.00 521.50 506.50 508.50 -10.25 2,176 34,776 +419
Sep16 151016 529.50 529.50 516.00 517.25 -9.75 240 3,948 -25
Dec16 151016 538.00 543.25 529.50 531.50 -9.00 463 7,057 +178
Total Volume and Open Interest 82,441 370,469 -1,496
Wheat(KCBT)
Dec15 151016 496.00 501.00 481.50 483.50 -12.75 9,311 108,647 -414
Mar16 151016 510.75 515.50 496.25 498.50 -12.75 2,929 35,170 +142
May16 151016 521.00 525.25 506.25 508.50 -12.50 593 11,095 -153
Jul16 151016 532.00 535.00 516.75 518.50 -12.25 638 19,646 -19
Sep16 151016 544.25 548.25 530.25 532.00 -12.25 441 4,423 -92
Dec16 151016 558.00 564.25 549.00 549.25 -11.25 477 5,664 +180
Total Volume and Open Interest 14,391 184,764 -357
Wheat(MGE)
Dec15 151016 524.00 527.50 511.50 512.25 -11.25 2,913 28,459 +230
Mar16 151016 535.50 539.75 525.00 525.50 -11.75 768 15,863 +233
May16 151016 546.00 549.25 535.75 535.75 -11.25 189 7,238 +35
Jul16 151016 554.50 555.50 546.00 546.00 -10.25 72 4,333 +6
Sep16 151016 565.75 568.00 557.00 557.00 -9.75 15 3,501 -8
Total Volume and Open Interest 4,004 60,637 +521
Oats(CBOT)
Dec15 151016 235.00 235.25 226.50 230.75 -3.75 264 7,827 -50
Mar16 151016 235.75 235.75 230.00 232.50 -4.00 161 2,148 +87
May16 151016 233.00 234.50 233.00 234.50 -3.75 44 145 +24
Jul16 151016 238.25 238.25 238.25 238.25 -3.50 0 2 +0
Total Volume and Open Interest 469 10,127 +61
Rough Rice(CBOT)
Nov15 151016 12.28 12.37 12.11 12.11 -0.17 2,393 6,714 -624
Jan16 151016 12.50 12.60 12.40 12.40 -0.16 1,548 4,588 +633
Mar16 151016 12.75 12.75 12.68 12.68 -0.16 470 1,165 +210
May16 151016 12.90 12.90 12.90 12.90 -0.14 87 79 +11
Total Volume and Open Interest 4,529 12,706 +235
Live Cattle(CME)
Oct15 151016 132.630 135.950 132.350 135.950 +3.000 4,017 5,749 -1,216
Dec15 151016 136.435 139.550 135.950 139.435 +2.885 24,497 133,053 -467
Feb16 151016 138.435 141.580 137.950 141.330 +2.750 7,825 47,043 -206
Apr16 151016 137.750 140.880 137.235 140.535 +2.655 5,428 39,693 +292
Jun16 151016 129.130 131.935 128.650 131.630 +2.430 2,551 23,718 +274
Aug16 151016 126.650 129.600 126.100 128.985 +2.255 582 3,958 +133
Total Volume and Open Interest 45,502 259,400 -1,012
Feeder Cattle(CME)
Oct15 151016 189.500 193.935 188.600 193.800 +4.015 2,037 4,151 -906
Nov15 151016 185.400 190.350 184.450 190.150 +4.250 5,990 12,062 +33
Jan16 151016 178.700 182.550 177.685 182.380 +3.180 2,821 9,372 +319
Mar16 151016 176.250 179.830 174.900 179.650 +3.200 1,300 4,851 +42
Apr16 151016 176.450 180.000 175.330 179.785 +3.000 289 1,113 +31
May16 151016 176.450 180.000 175.100 179.935 +3.305 288 2,010 -2
Aug16 151016 177.150 180.535 176.250 180.350 +2.950 197 1,015 +58
Total Volume and Open Interest 12,946 34,635 -406
Lean Hogs(CME)
Dec15 151016 66.535 66.680 65.250 65.580 -1.250 15,531 91,280 -116
Feb16 151016 68.680 68.930 67.800 68.450 -0.685 5,135 43,835 -23
Apr16 151016 72.180 72.385 71.300 71.950 -0.500 2,780 30,004 +2
May16 151016 76.500 76.535 76.500 76.535 -0.465 20 612 +1
Jun16 151016 79.850 80.080 79.200 79.635 -0.165 859 15,523 -123
Jul16 151016 79.100 79.330 78.750 79.100 -0.200 79 4,084 +13
Aug16 151016 78.500 78.730 78.000 78.180 -0.400 144 2,443 -1
Oct16 151016 69.230 69.230 68.600 68.750 -0.330 152 1,729 +81
Total Volume and Open Interest 24,743 192,862 -13,505
Class III Milk(CME)
Oct15 151016 15.58 15.62 15.58 15.60 -0.08 122 4,449 -41
Nov15 151016 15.61 15.68 15.58 15.66 +0.01 155 4,617 +32
Dec15 151016 15.67 15.70 15.61 15.68 -0.01 69 3,809 +5
Jan16 151016 15.63 15.63 15.57 15.62 -0.02 65 1,744 +4
Feb16 151016 15.70 15.72 15.65 15.70 -0.03 76 1,608 +34
Mar16 151016 15.81 15.87 15.77 15.80 -0.05 66 1,596 +31
Apr16 151016 15.93 15.97 15.89 15.95 unch 47 1,181 +23
May16 151016 16.10 16.10 16.02 16.04 -0.04 24 1,201 +11
Jun16 151016 16.37 16.37 16.28 16.29 -0.03 37 1,042 +16
Jul16 151016 16.65 16.65 16.63 16.65 -0.04 17 829 +13
Aug16 151016 16.83 16.83 16.73 16.73 -0.10 14 753 +12
Sep16 151016 16.77 16.77 16.75 16.77 unch 26 752 +15
Oct16 151016 16.70 16.70 16.65 16.66 -0.04 13 676 +10
Total Volume and Open Interest 752 25,574 +185
Cocoa(ICE)
Dec15 151016 3094 3127 3088 3119 +15 14,841 74,910 -342
Mar16 151016 3104 3133 3096 3127 +17 6,881 64,065 +54
May16 151016 3096 3122 3090 3119 +15 901 25,512 +171
Jul16 151016 3087 3114 3087 3113 +16 521 12,955 +35
Sep16 151016 3088 3106 3079 3104 +15 350 11,719 +67
Dec16 151016 3060 3085 3058 3083 +15 207 7,193 +91
Mar17 151016 3036 3061 3036 3059 +16 359 16,152 +177
Total Volume and Open Interest 24,060 214,010 +253
Coffee "C"(ICE)
Dec15 151016 132.25 132.40 125.05 125.85 -7.85 19,646 84,345 -1,952
Mar16 151016 136.00 136.00 128.45 129.20 -7.90 6,936 43,350 +260
May16 151016 138.10 138.10 130.50 131.15 -7.85 1,991 21,621 +14
Jul16 151016 138.00 138.00 132.90 133.00 -7.75 1,649 9,868 +62
Sep16 151016 139.70 139.70 134.50 134.85 -7.60 1,548 7,203 +135
Dec16 151016 141.45 141.45 136.95 137.45 -7.20 423 9,174 +33
Total Volume and Open Interest 32,315 179,666 -1,399
Orange Juice(ICE)
Nov15 151016 131.15 138.95 130.50 135.10 +3.95 2,367 6,680 -1,075
Jan16 151016 130.65 135.00 129.50 132.45 +1.70 1,081 6,723 +195
Mar16 151016 131.00 134.75 130.10 132.40 +1.45 103 1,734 -33
May16 151016 132.90 134.20 132.00 134.20 +1.55 107 580 +99
Jul16 151016 133.95 136.00 133.95 136.00 +1.60 7 132 +7
Sep16 151016 136.30 136.30 136.30 136.30 +1.60 0 45 +0
Total Volume and Open Interest 3,665 15,895 -807
Sugar #11(ICE)
Mar16 151016 14.17 14.30 13.86 14.27 +0.14 65,636 435,734 +2,124
May16 151016 13.93 14.08 13.67 14.05 +0.12 20,961 112,196 -2,346
Jul16 151016 13.82 13.89 13.53 13.85 +0.09 12,545 83,020 +755
Oct16 151016 13.87 13.97 13.66 13.93 +0.06 6,889 62,266 -440
Mar17 151016 14.39 14.45 14.12 14.40 +0.07 2,030 28,012 -22
May17 151016 14.12 14.29 13.93 14.24 +0.07 510 5,567 +139
Jul17 151016 13.96 14.10 13.77 14.06 +0.05 340 6,157 +132
Oct17 151016 13.96 14.11 13.83 14.05 +0.03 449 5,286 +70
Total Volume and Open Interest 109,697 743,024 +713
London Cocoa(LCE)
Dec15 151016 2095 2120 2092 2117 +16 9,419 82,804 -1,493
Mar16 151016 2092 2108 2082 2107 +16 9,272 75,147 +394
May16 151016 2084 2099 2074 2097 +14 3,620 24,288 +16
Jul16 151016 2071 2092 2068 2090 +12 2,903 36,659 -417
Sep16 151016 2066 2086 2059 2084 +12 2,837 33,372 +820
Dec16 151016 2029 2055 2028 2053 +11 619 11,248 +242
Mar17 151016 2011 2031 2004 2029 +10 642 23,929 +204
Total Volume and Open Interest 29,312 287,867 -234
London Sugar(LCE)
Dec15 151016 388.20 390.40 381.30 389.50 +0.90 3,724 33,426 +11
Mar16 151016 389.00 393.00 383.50 392.00 +2.00 2,303 28,978 -168
May16 151016 390.80 394.00 384.90 393.50 +2.50 718 12,170 +37
Aug16 151016 387.70 392.70 384.10 392.70 +3.20 483 5,846 +228
Oct16 151016 385.90 392.10 385.60 391.70 +2.90 83 2,797 +19
Total Volume and Open Interest 7,335 84,671 +131
Cotton(ICE)
Dec15 151016 63.55 63.95 62.87 63.85 +0.41 16,794 116,357 +1,157
Mar16 151016 63.41 63.77 62.67 63.70 +0.39 5,022 54,419 +768
May16 151016 63.38 64.05 63.05 64.04 +0.36 475 6,060 +12
Jul16 151016 63.68 64.30 63.67 64.30 +0.33 177 6,632 +38
Oct16 151016 63.83 63.83 63.83 63.83 +0.34 0 3 +0
Dec16 151016 63.35 63.76 63.35 63.76 +0.34 143 6,364 -5
Total Volume and Open Interest 22,647 190,179 +1,970
Lumber(CME)
Nov15 151016 262.0 262.0 256.3 258.1 -3.6 744 2,853 -304
Jan16 151016 259.3 259.3 252.7 254.4 -4.7 236 2,041 +17
Mar16 151016 260.9 260.9 260.6 260.8 -4.2 15 552 +6
May16 151016 262.0 262.0 262.0 262.0 -0.2 0 15 +0
Total Volume and Open Interest 995 5,462 -281
Crude Oil(NYM)
Nov15 151016 46.87 47.50 46.16 47.26 +0.88 348,241 126,954 -23,912
Dec15 151016 47.39 47.97 46.64 47.72 +0.85 191,873 454,297 +14,699
Jan16 151016 48.19 48.72 47.46 48.50 +0.81 56,180 215,339 +7,775
Feb16 151016 48.84 49.38 48.20 49.19 +0.81 24,401 72,203 +1,619
Mar16 151016 49.42 49.96 48.82 49.78 +0.83 23,828 122,321 +449
Apr16 151016 49.86 50.43 49.36 50.25 +0.84 8,241 39,633 +188
May16 151016 50.30 50.69 49.76 50.65 +0.83 6,534 33,657 +1,249
Jun16 151016 50.51 51.17 50.05 51.00 +0.81 17,520 110,518 +51
Jul16 151016 51.03 51.40 50.56 51.29 +0.79 3,571 28,463 +68
Aug16 151016 51.10 51.65 50.81 51.55 +0.78 2,668 23,801 +544
Sep16 151016 51.42 51.90 51.06 51.81 +0.77 3,074 53,570 +110
Oct16 151016 52.07 52.07 52.07 52.07 +0.76 1,555 21,826 +313
Nov16 151016 52.37 52.37 52.37 52.37 +0.75 1,172 22,850 +143
Dec16 151016 52.26 52.82 51.86 52.68 +0.74 22,852 140,714 +639
Jan17 151016 52.89 52.89 52.89 52.89 +0.73 366 17,406 -10
Feb17 151016 53.10 53.10 53.10 53.10 +0.72 225 9,148 +52
Total Volume and Open Interest 722,416 1,650,603 +4,652
e-miNY Crude Oil(NYM)
Nov15 151016 46.900 47.500 46.175 47.250 +0.875 6,673 3,389 -18
Dec15 151016 47.425 47.950 46.650 47.725 +0.850 1,008 2,236 +90
Jan16 151016 48.175 48.700 47.700 48.500 +0.800 273 210 +53
Feb16 151016 48.800 49.275 48.275 49.200 +0.825 71 66 +15
Mar16 151016 49.550 49.850 49.550 49.775 +0.825 5 63 +1
Apr16 151016 50.250 50.250 50.250 50.250 +0.850 6 10 -6
May16 151016 50.650 50.650 50.650 50.650 +0.825 4 2 -2
Jun16 151016 51.000 51.000 51.000 51.000 +0.800 0 25 +0
Jul16 151016 51.300 51.300 51.300 51.300 +0.800 0 4 +0
Aug16 151016 51.550 51.550 51.550 51.550 +0.775 0 2 +0
Total Volume and Open Interest 8,040 6,140 +133
NY Harbor ULSD(NYM)
Nov15 151016 149.56 150.44 147.26 149.66 +1.03 47,835 45,869 -2,666
Dec15 151016 152.34 153.47 150.30 152.79 +1.25 38,286 82,719 +1,049
Jan16 151016 155.63 156.45 153.34 155.90 +1.38 23,885 58,585 +1,555
Feb16 151016 157.98 158.57 155.59 158.06 +1.49 11,272 39,913 -908
Mar16 151016 158.30 159.28 156.45 158.93 +1.59 9,117 35,051 +322
Apr16 151016 158.22 159.05 156.28 158.89 +1.67 5,493 23,764 -368
May16 151016 159.46 160.02 157.26 159.81 +1.69 2,114 10,455 -133
Jun16 151016 160.37 161.35 158.44 161.15 +1.71 4,468 27,647 +479
Jul16 151016 161.79 162.67 160.10 162.67 +1.70 378 7,273 +12
Aug16 151016 163.32 164.15 163.30 164.15 +1.67 241 5,316 +3
Sep16 151016 164.84 165.66 163.14 165.66 +1.63 189 5,707 -16
Oct16 151016 166.50 167.39 165.52 167.39 +1.59 408 3,785 -172
Nov16 151016 166.77 169.76 166.77 169.10 +1.55 402 3,194 +69
Dec16 151016 169.66 170.92 168.45 170.71 +1.52 1,361 19,985 +230
Total Volume and Open Interest 145,548 376,471 -519
RBOB Gasoline(NYM)
Nov15 151016 132.06 134.15 130.76 132.80 +2.08 41,457 58,874 -6,157
Dec15 151016 132.26 134.69 131.28 133.50 +2.22 36,824 94,174 +2,015
Jan16 151016 133.99 136.25 132.90 135.27 +2.19 17,059 58,411 +3,512
Feb16 151016 135.53 138.17 134.81 137.27 +2.18 7,912 23,062 +316
Mar16 151016 138.97 141.14 137.64 140.23 +2.14 7,247 26,082 +104
Apr16 151016 160.05 162.00 159.00 161.29 +2.00 4,311 13,254 +132
May16 151016 160.75 163.15 160.16 162.90 +2.04 2,761 13,961 -253
Jun16 151016 162.00 163.72 160.40 163.13 +2.02 3,822 19,619 -406
Jul16 151016 161.58 163.19 160.50 162.68 +1.91 975 10,429 +5
Aug16 151016 159.75 161.33 159.30 161.33 +1.81 827 5,383 -8
Total Volume and Open Interest 126,660 352,789 -78
e-miNY RBOB Gasoline(NYM)
Nov15 151016 132.80 132.80 132.80 132.80 +2.08 0 1 +0
Dec15 151016 133.50 133.50 133.50 133.50 +2.22      
Jan16 151016 135.27 135.27 135.27 135.27 +2.19      
Feb16 151016 137.27 137.27 137.27 137.27 +2.18      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Nov15 151016 2.453 2.466 2.410 2.430 -0.023 146,825 155,301 -22,170
Dec15 151016 2.683 2.695 2.642 2.650 -0.036 79,111 194,853 +15,313
Jan16 151016 2.839 2.839 2.791 2.799 -0.032 50,371 199,538 +8,583
Feb16 151016 2.841 2.844 2.804 2.809 -0.029 13,142 42,069 +1,140
Mar16 151016 2.812 2.813 2.776 2.782 -0.026 17,746 97,065 +2,037
Apr16 151016 2.684 2.685 2.652 2.659 -0.019 15,112 71,287 +464
May16 151016 2.684 2.692 2.666 2.671 -0.017 2,892 26,925 +585
Jun16 151016 2.722 2.728 2.702 2.710 -0.015 1,135 26,227 +184
Jul16 151016 2.749 2.768 2.745 2.752 -0.014 570 21,987 +43
Aug16 151016 2.757 2.777 2.756 2.762 -0.014 361 16,287 -18
Sep16 151016 2.776 2.776 2.753 2.758 -0.013 511 14,805 +7
Oct16 151016 2.781 2.793 2.776 2.783 -0.013 1,621 24,144 -145
Nov16 151016 2.863 2.878 2.862 2.868 -0.011 834 9,465 +134
Dec16 151016 3.040 3.040 3.015 3.024 -0.009 2,042 10,431 +57
Jan17 151016 3.124 3.136 3.119 3.128 -0.007 688 13,598 -212
Feb17 151016 3.130 3.130 3.117 3.124 -0.006 85 3,571 +7
Total Volume and Open Interest 333,653 973,709 +5,991
Brent Crude Oil(ICE)
Nov15 151015 49.01 49.38 48.21 48.71 -0.44 108,370 62,296 -20,094
Dec15 151016 50.21 50.70 49.31 50.46 +0.73 253,545 442,912 +11,424
Jan16 151016 50.81 51.33 49.94 51.11 +0.72 62,912 318,825 +1,463
Feb16 151016 51.48 51.99 50.67 51.78 +0.71 25,497 144,613 +1,089
Mar16 151016 52.04 52.56 51.27 52.36 +0.71 30,869 199,968 +253
Apr16 151016 52.71 53.24 52.01 53.04 +0.70 12,603 110,764 +1,078
May16 151016 53.30 53.85 52.63 53.66 +0.71 10,039 53,502 -453
Jun16 151016 53.92 54.41 53.18 54.23 +0.71 42,083 139,910 +901
Jul16 151016 54.35 54.80 53.72 54.71 +0.70 4,785 41,274 +26
Aug16 151016 54.78 55.24 54.50 55.14 +0.69 2,333 35,235 -195
Sep16 151016 55.21 55.55 54.81 55.55 +0.68 6,242 41,984 -140
Oct16 151016 55.55 55.95 55.55 55.95 +0.68 2,559 23,632 +455
Nov16 151016 56.36 56.36 56.36 56.36 +0.67 1,873 21,750 +159
Dec16 151016 56.75 56.94 55.82 56.76 +0.67 33,671 158,897 -3,007
Total Volume and Open Interest 566,125 2,067,266 -9,743
Gas Oil(ICE)
Nov15 151016 458.75 462.50 453.00 456.25 +6.75 68,820 143,004 -2,121
Dec15 151016 464.00 468.25 458.50 462.00 +6.50 72,673 138,572 -1,234
Jan16 151016 470.25 473.75 464.75 467.75 +6.25 25,725 67,295 -1,595
Feb16 151016 476.50 478.75 471.50 473.25 +5.75 12,841 44,251 +415
Mar16 151016 481.25 483.50 475.50 478.25 +5.50 12,407 35,726 +705
Apr16 151016 485.00 487.75 479.25 482.50 +5.50 7,265 24,978 +305
May16 151016 489.50 490.25 484.25 487.00 +5.50 4,259 20,782 +200
Jun16 151016 493.75 495.75 488.00 491.25 +5.75 14,008 45,839 -2,412
Jul16 151016 500.00 500.00 493.50 496.50 +5.75 1,890 14,528 +54
Aug16 151016 504.75 504.75 501.50 501.50 +5.75 1,413 9,061 +194
Total Volume and Open Interest 240,272 700,207 -2,753
Ethanol(CBOT)
Nov15 151016 1.525 1.530 1.520 1.524 +0.002 118 1,425 -21
Dec15 151016 1.495 1.509 1.495 1.505 +0.002 103 1,231 -8
Jan16 151016 1.486 1.492 1.486 1.492 +0.002 50 757 +10
Feb16 151016 1.490 1.492 1.488 1.492 +0.002 8 304 +4
Mar16 151016 1.499 1.499 1.499 1.499 +0.002 0 539 +0
Apr16 151016 1.508 1.508 1.508 1.508 +0.002 0 436 +0
May16 151016 1.522 1.522 1.517 1.520 -0.008 1 71 +0
Jun16 151016 1.515 1.515 1.511 1.515 -0.008 11 180 +0
Total Volume and Open Interest 329 5,063 +23
WTI Crude Oil(ICE)
Nov15 151016 46.90 47.50 46.18 47.26 +0.88 37,604 37,557 -4,847
Dec15 151016 47.42 47.96 46.64 47.72 +0.85 51,849 114,384 +4,073
Jan16 151016 48.28 48.69 47.46 48.50 +0.81 17,815 34,288 +653
Feb16 151016 49.13 49.33 48.28 49.19 +0.81 4,641 9,515 +226
Mar16 151016 49.48 49.84 48.93 49.78 +0.83 6,513 30,896 +916
Apr16 151016 50.24 50.26 50.24 50.25 +0.84 917 5,023 +68
May16 151016 50.10 50.66 50.08 50.65 +0.83 534 5,149 +16
Jun16 151016 50.65 51.04 50.15 51.00 +0.81 3,562 33,163 -474
Jul16 151016 51.25 51.32 51.25 51.29 +0.79 207 2,715 -8
Aug16 151016 51.55 51.55 51.55 51.55 +0.78 138 3,971 -50
Sep16 151016 51.81 51.81 51.81 51.81 +0.77 398 6,978 +23
Oct16 151016 52.07 52.07 52.07 52.07 +0.76 120 1,828 +81
Nov16 151016 52.37 52.37 52.37 52.37 +0.75 35 4,530 +16
Dec16 151016 52.34 52.79 51.94 52.68 +0.74 5,306 51,970 -1,591
Jan17 151016 52.89 52.89 52.89 52.89 +0.73 1 3,976 +0
Feb17 151016 53.10 53.10 53.10 53.10 +0.72 0 1,087 +0
Total Volume and Open Interest 130,593 393,058 -1,038
US Dollar Index(ICE)
Dec15 151016 94.590 94.805 94.415 94.588 +0.158 36,034 75,383 +4,745
Mar16 151016 94.835 94.965 94.685 94.800 +0.165 341 1,946 +61
Jun16 151016 94.960 94.960 94.960 94.960 +0.170 20 169 +9
Total Volume and Open Interest 36,408 77,562 +4,828
Australian Dollar(CME)
Dec15 151016 73.13 73.16 72.26 72.57 -0.60 101,712 140,500 -1,219
Mar16 151016 72.46 72.47 71.96 72.26 -0.59 93 293 +3
Jun16 151016 71.98 71.98 71.98 71.98 -0.59 0 8 +0
Total Volume and Open Interest 101,805 140,808 -1,216
British Pound(CME)
Dec15 151016 154.62 154.82 154.25 154.53 -0.34 122,716 152,321 +760
Mar16 151016 154.48 154.48 154.22 154.48 -0.34 43 356 +8
Jun16 151016 154.43 154.43 154.38 154.43 -0.34 0 239 +0
Total Volume and Open Interest 122,759 152,932 +768
Canadian Dollar(CME)
Dec15 151016 77.74 77.79 77.25 77.43 -0.40 49,754 114,645 +458
Mar16 151016 77.71 77.71 77.23 77.40 -0.40 187 2,221 +41
Jun16 151016 77.50 77.50 77.20 77.38 -0.40 68 368 +28
Sep16 151016 77.43 77.43 77.25 77.36 -0.41 0 51 +0
Total Volume and Open Interest 50,021 117,339 +539
Japanese Yen(CME)
Dec15 151016 84.19 84.21 83.62 83.83 -0.42 167,779 185,933 +16,868
Mar16 151016 84.36 84.36 83.78 83.99 -0.43 180 735 +76
Jun16 151016 84.19 84.19 84.12 84.19 -0.43 1 67 +0
Total Volume and Open Interest 167,962 186,819 +16,946
Swiss Franc(CME)
Dec15 151016 105.34 105.49 104.87 105.33 -0.05 16,734 35,014 +177
Mar16 151016 105.57 105.84 105.26 105.72 -0.04 5 90 +3
Jun16 151016 106.15 106.15 105.99 106.15 -0.04 0 7 +0
Total Volume and Open Interest 16,739 35,114 +180
EuroFX(CME)
Dec15 151016 113.89 114.05 113.44 113.86 -0.08 200,428 355,808 +9,595
Mar16 151016 114.06 114.23 113.65 114.06 -0.07 323 2,309 +78
Jun16 151016 113.88 114.40 113.88 114.30 -0.07 7 794 +1
Total Volume and Open Interest 200,785 359,408 +9,688
Mexican Peso(CME)
Oct15 151016 610.75 610.75 610.75 610.75 -1.00      
Nov15 151016 609.75 609.75 609.75 609.75 -0.88      
Total Volume and Open Interest 31,181 118,227 +1,809
Brazilian Real(CME)
Nov15 151016 258.50 261.20 252.50 259.80 -1.05 493 8,034 -81
Dec15 151016 256.00 258.15 249.75 257.10 -1.10 390 15,830 -29
Jan16 151016 254.30 254.30 254.30 254.30 -1.55      
Feb16 151016 251.85 251.85 251.85 251.85 -1.65      
Total Volume and Open Interest 883 24,277 -110
30-Year T-Bonds(CBOT)
Dec15 151016 158~270 159~110 158~150 158~300 +0~070 249,011 527,201 +5,571
Mar16 151016 157~230 157~280 157~030 157~160 +0~070 501 667 +410
Jun16 151016 157~160 157~160 157~160 157~160 +0~070      
Total Volume and Open Interest 249,512 527,868 +5,981
10-Year T-Notes(CBOT)
Dec15 151016 129~040 129~095 128~300 129~010 -0~030 1,215,022 2,810,729 +20,801
Mar16 151016 128~235 128~310 128~200 128~230 -0~030 2,160 5,519 +1,303
Jun16 151016 127~240 127~240 127~240 127~240 -0~030      
Total Volume and Open Interest 1,217,182 2,816,248 +22,104
5-Year T-Notes(CBOT)
Dec15 151016 120~234 120~270 120~200 120~216 -0~020 658,580 2,412,293 +9,979
Mar16 151016 120~104 120~144 120~086 120~102 -0~020 439 2,111 +416
Jun16 151016 120~102 120~102 120~102 120~102 -0~020      
Total Volume and Open Interest 659,019 2,414,404 +10,395
2 Year T-Notes(CBOT)
Dec15 151016 109~196 109~206 109~186 109~192 -0~010 275,302 1,122,995 +15,796
Mar16 151016 109~136 109~136 109~136 109~136 -0~010 964 961 +938
Jun16 151016 109~136 109~136 109~136 109~136 -0~010      
Total Volume and Open Interest 276,266 1,123,956 +16,734
Eurodollars(CME)
Dec15 151016 99.635 99.635 99.625 99.625 -0.005 338,555 1,246,501 +22,552
Mar16 151016 99.530 99.540 99.525 99.530 -0.005 359,337 1,257,465 +9,252
Jun16 151016 99.425 99.430 99.405 99.415 -0.010 338,631 1,127,286 -27,118
Sep16 151016 99.290 99.295 99.265 99.275 -0.015 242,896 959,924 +14,942
Dec16 151016 99.140 99.155 99.120 99.125 -0.020 376,471 1,250,659 -1,105
Mar17 151016 99.015 99.030 98.990 98.995 -0.025 215,907 750,610 +4,262
Jun17 151016 98.885 98.900 98.855 98.860 -0.025 248,281 676,821 -23,444
Sep17 151016 98.760 98.780 98.725 98.735 -0.025 185,639 584,419 +10,733
Dec17 151016 98.630 98.650 98.595 98.605 -0.030 324,505 606,351 -25,387
Mar18 151016 98.525 98.545 98.485 98.495 -0.030 154,611 372,701 +3,568
Jun18 151016 98.415 98.435 98.375 98.385 -0.030 165,887 409,672 -3,755
Sep18 151016 98.310 98.335 98.270 98.285 -0.030 119,608 312,522 +4,790
Dec18 151016 98.205 98.230 98.170 98.180 -0.030 83,637 299,293 +1,544
Mar19 151016 98.120 98.145 98.080 98.090 -0.030 58,733 178,361 +4,931
Jun19 151016 98.025 98.050 97.985 98.000 -0.025 49,708 160,431 +642
Sep19 151016 97.935 97.960 97.895 97.910 -0.025 43,121 147,937 +2,554
Dec19 151016 97.840 97.870 97.805 97.820 -0.025 30,995 117,564 +672
Mar20 151016 97.755 97.785 97.725 97.735 -0.025 26,719 81,203 -1,064
Total Volume and Open Interest 3,448,682 11,053,810 -8,288
Ultra T-Bond(CBOT)
Dec15 151016 161~14 162~02 161~00 161~19 +0~10 98,439 642,938 -2,818
Mar16 151016 161~28 162~06 161~12 161~28 +0~11 50 55 +5
Jun16 151016 161~28 161~28 161~28 161~28 +0~11      
Total Volume and Open Interest 98,489 642,993 -2,813
30 Day Federal Funds(CBOT)
Oct15 151016 99.870 99.872 99.870 99.870 unch 2,966 177,672 -825
Nov15 151016 99.865 99.865 99.855 99.860 unch 27,396 235,544 -12,786
Dec15 151016 99.830 99.830 99.825 99.830 unch 11,025 88,087 +853
Jan16 151016 99.795 99.795 99.785 99.790 -0.005 35,940 154,336 -7,263
Feb16 151016 99.760 99.765 99.755 99.760 -0.005 19,128 75,366 +4,345
Mar16 151016 99.735 99.740 99.725 99.730 -0.010 4,143 17,852 +299
Total Volume and Open Interest 132,671 892,787 -10,037
3-Mth Euro-Yen(CME)
Dec15 151016 99.825 99.825 99.825 99.825 unch      
Mar16 151016 99.685 99.685 99.685 99.685 unch      
Jun16 151016 99.545 99.545 99.545 99.545 unch      
Sep16 151016 99.405 99.405 99.405 99.405 unch      
Dec16 151016 99.840 99.840 99.840 99.840 unch      
Mar17 151016 99.700 99.700 99.700 99.700 unch      
Jun17 151016 99.560 99.560 99.560 99.560 unch      
Sep17 151016 99.420 99.420 99.420 99.420 unch      
Dec17 151016 99.280 99.280 99.280 99.280 unch      
Mar18 151016 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 151016 156.70 157.11 156.69 156.91 +0.16 536,125 1,178,906 +21,079
Mar16 151016 158.56 158.98 158.56 158.79 +0.17 2,617 20,639 +191
Jun16 151016 156.91 156.91 156.91 156.91 +0.16      
Total Volume and Open Interest 538,742 1,199,545 +21,270
Euro-Bobl(EUREX)
Dec15 151016 129.17 129.26 129.16 129.22 +0.04 315,275 1,002,453 +2,477
Mar16 151016 130.71 130.71 130.69 130.71 +0.04 290 1,866 +713
Jun16 151016 129.22 129.22 129.22 129.22 +0.04      
Total Volume and Open Interest 315,565 1,004,319 +3,190
3-Mth Euribor(EUREX)
Dec15 151016 100.075 100.075 100.070 100.075 +0.005 23 29,249 +0
Mar16 151016 100.080 100.085 100.080 100.085 +0.005 22 5,516 +387
Jun16 151016 100.090 100.095 100.090 100.095 +0.015 10 10,096 +181
Total Volume and Open Interest 408 71,715 +2,237
Long Gilt(LIFFE)
Dec15 151016 119~03 119~07 118~27 118~30 -0~05 162,743 448,863 +3,422
Mar16 151016 118~04 118~04 118~04 118~04 -0~05 0 1 +0
Total Volume and Open Interest 162,743 448,864 +3,422
3-Mth Short Sterling(LIFFE)
Dec15 151016 99.41 99.41 99.40 99.40 unch 32,536 382,776 -1,913
Mar16 151016 99.36 99.37 99.36 99.36 unch 81,142 367,657 -2,705
Jun16 151016 99.31 99.32 99.30 99.30 -0.01 111,217 451,780 +17,158
Sep16 151016 99.24 99.24 99.22 99.22 -0.01 103,885 388,969 +14,933
Dec16 151016 99.14 99.14 99.12 99.12 -0.01 130,315 379,170 +2,173
Mar17 151016 99.04 99.05 99.01 99.02 -0.01 77,275 317,206 +2,603
Total Volume and Open Interest 810,413 3,407,103 +57,050
3-Mth Euribor(LIFFE)
Dec15 151016 100.070 100.080 100.065 100.075 +0.005 22,788 387,235 +4,280
Mar16 151016 100.075 100.090 100.075 100.085 +0.010 16,265 287,482 -2,477
Jun16 151016 100.075 100.095 100.075 100.090 +0.010 47,579 386,166 -489
Total Volume and Open Interest 274,711 3,134,447 +3,412
3-Mth Aus T-Bills(SFE)
Dec15 151016 97.99 98.03 97.98 98.02 +0.03 64,694 208,003 -2,084
Mar16 151016 98.14 98.18 98.12 98.16 +0.02 47,528 171,811 +1,431
Jun16 151016 98.21 98.25 98.18 98.24 +0.03 42,255 175,588 +9,905
Sep16 151016 98.21 98.25 98.19 98.24 +0.03 30,122 140,410 +3,364
Dec16 151016 98.18 98.20 98.15 98.20 +0.02 19,010 86,760 +171
Mar17 151016 98.11 98.14 98.08 98.13 +0.02 9,054 64,538 +2,022
Jun17 151016 98.03 98.06 98.00 98.04 +0.01 6,804 40,788 +231
Sep17 151016 97.94 97.97 97.92 97.96 +0.01 2,488 26,993 -123
Dec17 151016 97.86 97.87 97.86 97.87 +0.01 2 3,362 +2
Mar18 151016 97.79 97.79 97.79 97.79 +0.01 0 3,055 +0
Total Volume and Open Interest 221,957 924,252 +14,919
10-Year Aus T-Bonds(SFE)
Dec15 151016 97.40 97.42 97.34 97.38 -0.03 187,292 744,784 +51,216
Mar16 151016 97.38 97.38 97.38 97.38 -0.03      
Total Volume and Open Interest 187,292 744,784 +51,216
3-Year Aus T-Bonds(SFE)
Dec15 151016 98.22 98.24 98.18 98.22 -0.01 261,909 723,516 +46,421
Mar16 151016 98.22 98.22 98.22 98.22 -0.01      
Total Volume and Open Interest 261,909 723,516 +46,421
Gold(CMX)
Oct15 151016 1182.5 1184.1 1176.2 1183.6 -4.3 143 1,016 -126
Dec15 151016 1182.5 1184.8 1174.3 1183.1 -4.4 199,965 308,396 +13,444
Feb16 151016 1183.4 1185.1 1175.3 1183.9 -4.4 4,601 62,135 +790
Apr16 151016 1183.9 1186.0 1177.0 1184.5 -4.4 3,749 25,502 +594
Jun16 151016 1184.1 1185.8 1177.2 1185.1 -4.3 1,520 17,809 +586
Aug16 151016 1181.4 1186.2 1180.6 1185.7 -4.4 438 5,102 +65
Oct16 151016 1186.5 1186.5 1186.5 1186.5 -4.3 455 3,054 +106
Dec16 151016 1180.6 1187.8 1180.6 1187.4 -4.3 826 13,582 +290
Feb17 151016 1186.0 1188.5 1186.0 1188.5 -4.2 0 246 +0
Apr17 151016 1189.6 1189.6 1189.6 1189.6 -4.2 2 576 +0
Jun17 151016 1189.3 1190.9 1189.3 1190.9 -4.2 18 3,670 -11
Aug17 151016 1192.4 1192.4 1192.4 1192.4 -4.2      
Total Volume and Open Interest 212,199 451,702 +15,774
Silver(CMX)
Dec15 151016 1612.0 1616.5 1593.5 1611.4 -5.0 60,334 112,021 +1,852
Mar16 151016 1618.0 1618.0 1600.0 1616.3 -5.0 5,112 27,873 +1,473
May16 151016 1620.0 1621.5 1602.0 1619.3 -5.0 1,846 6,475 +517
Jul16 151016 1622.5 1622.5 1618.0 1622.0 -5.0 1,054 5,487 -31
Sep16 151016 1629.0 1629.0 1619.5 1624.9 -5.0 158 1,837 +28
Dec16 151016 1629.5 1630.5 1624.5 1628.8 -5.0 291 7,115 -36
Mar17 151016 1632.4 1632.4 1632.4 1632.4 -5.0 0 4 +0
Total Volume and Open Interest 69,111 165,290 +3,944
Platinum(NYMEX)
Oct15 151016 1014.9 1021.9 1014.9 1021.3 +15.7 61 180 +12
Jan16 151016 1006.7 1026.8 996.4 1023.7 +16.7 12,394 66,831 +327
Apr16 151016 1008.1 1024.8 999.4 1024.8 +16.7 137 4,960 +30
Jul16 151016 1017.0 1025.6 1017.0 1025.6 +16.7 4 10 +2
Total Volume and Open Interest 12,601 72,048 +366
Palladium(NYMEX)
Dec15 151016 703.75 705.00 693.30 699.40 -5.60 4,030 24,696 +120
Mar16 151016 702.50 704.70 695.85 699.85 -5.50 110 1,048 +80
Jun16 151016 700.20 700.20 700.20 700.20 -5.50 0 10 +0
Total Volume and Open Interest 4,140 25,758 +200
Copper(CMX)
Dec15 151016 243.00 243.50 238.10 240.35 -1.95 33,726 98,434 +1,211
Mar16 151016 243.05 243.75 238.45 240.75 -1.85 3,684 31,905 +493
May16 151016 243.25 243.40 239.25 240.75 -1.75 1,829 12,963 +450
Jul16 151016 243.05 243.05 239.05 240.60 -1.70 749 5,000 +187
Sep16 151016 242.00 242.00 239.30 240.45 -1.65 560 1,797 +279
Total Volume and Open Interest 41,726 159,580 +3,098
E-mini DJIA Index(CBOT)
Dec15 151016 17062 17126 17012 17115 +46 163,381 72,709 -1,943
Mar16 151016 16980 17032 16930 17031 +48 27 497 +13
Jun16 151016 16949 16949 16949 16949 +48 0 8 +0
Sep16 151016 16848 16848 16848 16848 +48      
Total Volume and Open Interest 163,408 73,214 -1,930
S & P 500(CME)
Dec15 151016 2018.90 2026.00 2013.00 2025.50 +6.50 3,570 103,092 -772
Mar16 151016 2017.20 2017.80 2006.80 2017.20 +6.40 5 574 +6
Jun16 151016 2009.70 2010.30 1999.30 2009.70 +6.40 0 1,117 +0
Sep16 151016 2003.40 2004.00 1993.00 2003.40 +6.40 0 1 +0
Total Volume and Open Interest 3,575 104,784 -766
S & P 500 E-Mini(Globex)
Dec15 151016 2018.25 2026.50 2012.25 2025.50 +6.50 1,780,661 2,881,542 +1,321
Mar16 151016 2009.00 2018.00 2004.25 2017.25 +6.45 13,112 63,395 +9,033
Jun16 151016 2006.25 2010.25 1997.25 2009.75 +6.45 65 1,156 -18
Sep16 151016 2004.25 2004.25 1993.75 2003.50 +6.50 4 86 +2
Total Volume and Open Interest 1,793,842 2,946,185 +10,338
NASDAQ 100 E-Mini(Globex)
Dec15 151016 4409.80 4439.00 4396.00 4434.80 +23.00 284,807 269,035 +2,664
Mar16 151016 4406.30 4429.00 4391.00 4428.50 +23.20 123 1,535 +16
Jun16 151016 4422.30 4422.30 4392.80 4422.30 +23.30 0 226 +0
Total Volume and Open Interest 284,930 270,873 +2,680
S&P Midcap 400(CME) e-Mini
Dec15 151016 1431.30 1435.00 1421.60 1428.50 -4.30 17,699 85,942 +54
Mar16 151016 1422.50 1426.30 1420.00 1426.30 -4.30 0 1 +0
Jun16 151016 1418.20 1418.20 1418.20 1418.20 -4.30      
Total Volume and Open Interest 17,699 85,948 +54
Volatility Index(CBOE)
Oct15 151016 16.60 17.07 16.05 16.10 -0.48 66,425 76,150 +0
Nov15 151016 17.20 18.00 17.05 17.08 -0.10 56,528 141,804 +0
Dec15 151016 17.75 18.41 17.65 17.73 +0.03 18,823 41,231 +0
Jan16 151016 18.45 19.07 18.40 18.53 +0.05 7,828 22,164 +0
Total Volume and Open Interest 158,632 332,408 +0
Russell 2000(ICE)
Dec15 151016 1163.30 1164.90 1148.70 1156.70 -5.60 112,276 371,326 -1,061
Mar16 151016 1150.00 1153.20 1144.00 1151.20 -5.60 2 81 +0
Jun16 151016 1147.50 1147.50 1147.50 1147.50 -5.60      
Total Volume and Open Interest 112,278 371,408 -1,061
Nikkei 225(CME)
Dec15 151016 18305 18470 18260 18425 +145 14,072 47,671 -218
Mar16 151016 18450 18490 18450 18490 +145 4 15 +0
Total Volume and Open Interest 14,076 47,687 -218
Nikkei 225(SGX)
Dec15 151016 18030 18405 17935 18280 +185 95,224 227,755 +1,252
Mar16 151016 18295 18345 18255 18255 +185 17 722 +16
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 151016 4710.5 4720.5 4683.5 4694.0 +18.5 188,079 188,840 -65,988
Nov15 151016 4705.5 4718.0 4676.5 4701.0 +28.0 105,288 176,621 +63,859
Dec15 151016 4694.5 4710.0 4676.5 4695.5 +28.0 378 13,177 -391
Total Volume and Open Interest 293,745 378,746 -2,520
Hang Seng Index(HKFE)
Oct15 151016 22919 23132 22880 23100 +188 91,716 85,093 -2,502
Nov15 151016 22910 23112 22902 23092 +189 291 3,567 +195
Dec15 151016 22950 23128 22905 23108 +185 413 9,886 +119
Total Volume and Open Interest 92,540 100,972 -2,184
DAX(EUREX)
Dec15 151016 10139.0 10166.0 10052.5 10098.5 +39.0 108,468 134,228 -476
Mar16 151016 10132.5 10160.5 10068.0 10104.0 +39.0 592 3,657 +207
Jun16 151016 10155.0 10190.0 10102.0 10132.5 +37.0 10 938 +8
Total Volume and Open Interest 109,070 138,823 -261
FT-SE 100(EURONEXT)
Dec15 151016 6369.50 6380.00 6326.50 6348.50 +35.50 94,047 560,319 +3,945
Mar16 151016 6304.50 6318.50 6299.00 6300.00 +35.00 11 744 +0
Jun16 151016 6252.00 6252.00 6252.00 6252.00 +35.00 0 1,755 +0
Total Volume and Open Interest 94,058 562,818 +3,945
SPI 200(SFE)
Dec15 151016 5207.0 5291.0 5201.0 5252.0 +45.0 28,032 223,301 +1,563
Mar16 151016 5195.0 5195.0 5195.0 5195.0 +44.0 2 3,394 -2
Jun16 151016 5185.0 5185.0 5185.0 5185.0 +44.0 150 1,110 +50
Total Volume and Open Interest 30,358 232,976 +1,405
FTSE MIB(ISE)
Dec15 151016 22340.00 22400.00 22200.00 22291.00 +122.00 26,464 60,682 -247
Mar16 151016 22340.00 22390.00 22250.00 22313.00 +122.00 43 496 +11
Jun16 151016 21894.00 21894.00 21894.00 21894.00 +122.00      
Total Volume and Open Interest 26,507 61,178 -236
KOSPI 200(KFE)
Dec15 151016 249.20 249.35 247.65 248.30 -0.80 132,523 119,287 -277
Mar16 151016 246.90 247.10 245.60 246.15 -0.85 355 2,809 -45
Jun16 151016 247.00 247.00 246.30 246.80 -1.15 0 510 +0
Total Volume and Open Interest 132,878 123,921 -322
GSCI(CME)
Nov15 151016 369.60 369.60 369.60 369.60 +1.90 1,454 13,285 +1,322
Dec15 151016 375.20 375.20 375.20 375.20 +1.90      
Jan16 151016 377.90 377.90 377.90 377.90 +1.90      
Total Volume and Open Interest 2,731 13,709  
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