Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed October 21, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov15 151021 896.00 907.00 894.50 905.25 +9.25 154,119 216,471 -22,102
Jan16 151021 900.25 911.25 899.00 909.50 +8.50 88,328 205,193 +885
Mar16 151021 902.75 913.25 901.75 911.50 +7.50 20,914 111,956 +4,938
May16 151021 908.00 916.25 905.75 914.75 +6.75 9,510 64,599 +620
Jul16 151021 912.25 920.75 912.25 919.25 +6.00 11,064 64,883 -22
Aug16 151021 914.00 918.00 914.00 918.00 +5.75 566 5,924 +92
Sep16 151021 906.00 911.00 905.50 909.25 +4.75 299 1,301 +47
Nov16 151021 902.75 908.75 901.00 907.00 +4.00 10,842 59,780 +6,585
Jan17 151021 913.50 914.25 911.50 912.25 +4.00 93 346 +24
Mar17 151021 914.50 918.25 914.50 916.50 +4.00 78 237 +4
May17 151021 920.50 920.50 920.50 920.50 +4.50 48 208 +13
Jul17 151021 925.75 925.75 925.75 925.75 +4.25 60 398 +27
Aug17 151021 923.50 923.50 923.50 923.50 +4.25 0 35 +0
Sep17 151021 917.00 917.00 917.00 917.00 +1.50 0 22 +0
Total Volume and Open Interest 295,998 732,002 -8,858
Soybean Meal(CBOT)
Dec15 151021 309.50 312.40 308.60 310.50 +1.00 39,878 161,951 +386
Jan16 151021 308.50 311.40 307.80 309.80 +1.10 10,485 70,646 +531
Mar16 151021 306.00 309.10 305.70 307.40 +1.00 6,304 54,756 +9
May16 151021 305.40 307.10 303.90 305.40 +0.60 3,401 44,661 +433
Jul16 151021 305.60 306.80 303.80 305.10 +0.40 3,194 36,360 +475
Aug16 151021 304.20 306.30 303.50 304.60 +0.40 291 9,878 +28
Sep16 151021 303.00 305.80 303.00 303.90 +0.30 353 9,579 +34
Oct16 151021 301.40 303.50 300.90 301.80 +0.40 288 7,399 +44
Dec16 151021 301.00 303.50 300.60 301.70 +0.40 863 17,697 +178
Jan17 151021 302.50 302.80 301.50 302.10 +0.30 36 985 +7
Total Volume and Open Interest 65,101 415,737 +2,124
Soybean Oil(CBOT)
Dec15 151021 28.72 29.45 28.62 29.18 +0.52 41,156 177,064 +947
Jan16 151021 29.06 29.72 28.93 29.46 +0.50 10,761 72,413 +677
Mar16 151021 29.23 29.89 29.14 29.63 +0.46 7,369 60,337 +741
May16 151021 29.39 30.03 29.32 29.78 +0.44 3,875 45,407 +1,077
Jul16 151021 29.49 30.18 29.45 29.92 +0.43 1,425 31,059 +189
Aug16 151021 29.53 30.20 29.51 29.96 +0.43 233 7,098 +29
Sep16 151021 29.68 30.20 29.68 29.98 +0.42 81 5,568 +27
Oct16 151021 30.00 30.11 29.90 29.93 +0.42 40 5,030 +7
Dec16 151021 29.70 30.21 29.53 29.98 +0.42 499 17,092 +81
Jan17 151021 30.17 30.33 30.17 30.18 +0.42 0 814 +0
Total Volume and Open Interest 65,439 423,578 +3,775
Canola(WCE)
Nov15 151021 471.5 479.6 469.9 476.5 +5.0 14,281 72,748 -3,551
Jan16 151021 479.0 486.3 477.4 482.4 +4.1 7,075 83,228 +2,665
Mar16 151021 481.6 490.7 481.3 486.8 +5.2 583 16,631 +123
May16 151021 483.4 491.4 483.4 488.3 +6.3 358 5,317 +24
Jul16 151021 480.9 490.8 480.9 487.3 +6.4 745 13,703 +144
Total Volume and Open Interest 23,391 196,413 -248
Corn(CBOT)
Dec15 151021 377.00 381.00 375.50 380.75 +4.00 120,046 697,787 +1,685
Mar16 151021 387.50 390.75 385.25 390.25 +3.00 30,314 259,795 +4,660
May16 151021 393.25 396.25 391.00 396.00 +2.50 12,107 110,047 +1,458
Jul16 151021 398.00 400.50 394.75 400.00 +2.00 10,285 99,481 +389
Sep16 151021 395.75 397.00 393.00 396.75 +0.50 5,211 50,215 +1,611
Dec16 151021 403.00 404.25 400.00 404.00 +0.75 8,673 88,195 +846
Mar17 151021 410.50 413.50 410.50 413.50 +0.75 78 3,401 +31
May17 151021 418.50 419.50 417.50 419.50 +0.75 41 1,291 +23
Jul17 151021 421.25 423.50 420.75 423.50 +1.00 78 1,675 +22
Sep17 151021 413.50 414.50 413.25 414.50 +1.00 40 637 +12
Total Volume and Open Interest 186,962 1,315,142 +10,750
Wheat(CBOT)
Dec15 151021 491.75 497.50 490.25 494.75 +3.50 71,086 210,223 +224
Mar16 151021 498.25 503.50 496.75 501.25 +3.00 25,330 100,653 -626
May16 151021 503.00 507.50 501.75 505.50 +2.75 5,474 21,877 +762
Jul16 151021 506.00 510.00 504.00 507.75 +2.50 4,682 36,524 +522
Sep16 151021 514.00 517.75 513.00 515.75 +2.00 804 4,358 +238
Dec16 151021 528.50 532.00 526.75 529.75 +1.75 790 7,452 +97
Total Volume and Open Interest 108,186 382,352 +1,219
Wheat(KCBT)
Dec15 151021 476.50 483.00 476.25 480.50 +4.00 16,607 112,800 +2,925
Mar16 151021 491.00 497.75 491.00 495.50 +4.00 6,755 35,699 +211
May16 151021 503.00 507.50 502.75 505.75 +4.25 2,912 11,564 +603
Jul16 151021 511.75 517.25 511.75 515.50 +4.00 2,963 19,992 +804
Sep16 151021 527.25 529.50 527.25 529.00 +4.00 735 4,599 +11
Dec16 151021 544.50 546.50 544.50 546.25 +4.00 368 6,194 +151
Total Volume and Open Interest 30,458 191,103 +4,745
Wheat(MGE)
Dec15 151021 509.00 514.25 509.00 511.75 +2.75 5,618 29,330 +958
Mar16 151021 523.50 528.75 523.50 525.75 +2.50 2,052 17,069 +663
May16 151021 534.00 539.25 533.50 536.25 +2.25 659 7,704 +274
Jul16 151021 546.00 548.75 546.00 546.50 +2.25 291 4,529 +61
Sep16 151021 559.75 560.00 557.75 557.75 +2.50 202 3,807 +109
Total Volume and Open Interest 9,090 63,786 +2,135
Oats(CBOT)
Dec15 151021 225.75 229.75 224.50 227.75 +3.00 383 7,722 -27
Mar16 151021 228.25 231.75 228.25 230.25 +2.75 176 2,274 +54
May16 151021 230.25 231.50 230.25 231.50 +2.50 19 228 +13
Jul16 151021 235.00 235.00 235.00 235.00 +2.25 0 2 +0
Total Volume and Open Interest 578 10,231 +40
Rough Rice(CBOT)
Nov15 151021 12.18 12.29 12.18 12.26 +0.09 791 5,650 -364
Jan16 151021 12.47 12.58 12.47 12.55 +0.09 593 5,538 +194
Mar16 151021 12.82 12.83 12.78 12.82 +0.09 212 1,420 +37
May16 151021 13.06 13.06 13.06 13.06 +0.09 95 124 +40
Total Volume and Open Interest 1,694 12,894 -93
Live Cattle(CME)
Oct15 151021 140.250 140.650 139.330 139.985 -0.265 2,317 3,753 -594
Dec15 151021 143.350 143.700 142.235 143.150 -0.035 32,879 126,884 -4,059
Feb16 151021 144.380 144.435 143.200 144.300 +0.265 12,107 47,336 -384
Apr16 151021 143.080 143.300 142.000 143.185 +0.285 8,776 43,459 +1,308
Jun16 151021 133.500 133.880 132.650 133.735 +0.450 2,724 24,336 -68
Aug16 151021 130.325 131.035 130.235 131.035 +0.460 855 4,027 -89
Total Volume and Open Interest 61,015 257,390 -3,425
Feeder Cattle(CME)
Oct15 151021 194.935 194.935 193.500 194.250 -0.630 1,280 3,309 -380
Nov15 151021 192.800 192.880 190.900 191.435 -1.015 5,453 10,843 -1,034
Jan16 151021 184.700 185.150 183.630 184.785 +0.405 2,966 10,142 -56
Mar16 151021 180.935 181.285 179.600 180.950 +0.165 1,022 4,922 +30
Apr16 151021 181.200 181.600 180.450 181.380 +0.230 256 1,156 +17
May16 151021 180.600 181.550 180.100 181.435 +0.185 326 2,215 +114
Aug16 151021 181.000 182.185 180.630 182.000 +0.400 167 1,125 +44
Total Volume and Open Interest 11,487 33,777 -1,268
Lean Hogs(CME)
Dec15 151021 68.500 68.785 66.650 67.035 -0.815 16,289 91,724 -140
Feb16 151021 69.330 69.430 68.000 68.700 -0.150 6,390 45,548 +1,194
Apr16 151021 72.230 72.230 70.885 71.730 -0.100 2,765 32,045 +253
May16 151021 76.830 76.830 76.550 76.700 -0.100 18 660 +5
Jun16 151021 79.830 79.930 78.830 79.550 -0.030 548 15,158 -96
Jul16 151021 79.200 79.200 78.600 79.000 -0.035 139 4,246 +11
Aug16 151021 78.400 78.600 77.980 78.250 -0.330 56 2,509 +3
Oct16 151021 68.830 68.900 68.300 68.480 -0.270 40 1,781 +6
Total Volume and Open Interest 26,294 197,026 +1,236
Class III Milk(CME)
Oct15 151021 15.57 15.60 15.52 15.59 +0.04 143 4,466 +22
Nov15 151021 15.45 15.72 15.43 15.69 +0.23 287 4,659 +5
Dec15 151021 15.38 15.68 15.38 15.68 +0.28 100 3,796 -1
Jan16 151021 15.52 15.70 15.52 15.67 +0.22 81 1,834 +29
Feb16 151021 15.77 15.86 15.76 15.81 +0.16 59 1,674 +16
Mar16 151021 15.82 16.04 15.82 16.02 +0.21 54 1,667 +23
Apr16 151021 15.97 16.10 15.97 16.10 +0.15 14 1,215 +5
May16 151021 16.16 16.18 16.16 16.16 +0.09 3 1,224 +3
Jun16 151021 16.36 16.41 16.36 16.36 +0.01 16 1,105 +13
Jul16 151021 16.74 16.75 16.74 16.74 +0.03 0 837 +0
Aug16 151021 16.90 16.90 16.90 16.90 +0.10 1 787 +1
Sep16 151021 16.84 16.86 16.84 16.84 +0.02 0 777 +0
Oct16 151021 16.80 16.80 16.80 16.80 +0.08 0 726 +0
Total Volume and Open Interest 776 26,145 +134
Cocoa(ICE)
Dec15 151021 3212 3226 3127 3146 -56 19,684 71,553 -1,392
Mar16 151021 3210 3226 3134 3153 -49 8,816 64,536 +328
May16 151021 3203 3215 3129 3147 -48 1,585 25,265 +3
Jul16 151021 3191 3201 3120 3137 -48 342 16,490 +138
Sep16 151021 3183 3189 3110 3126 -48 72 11,633 +14
Dec16 151021 3160 3160 3086 3103 -47 55 7,295 +27
Mar17 151021 3133 3143 3073 3079 -46 130 16,615 +48
Total Volume and Open Interest 30,686 219,891 -834
Coffee "C"(ICE)
Dec15 151021 124.80 124.95 120.55 121.00 -3.75 16,799 82,149 -754
Mar16 151021 128.25 128.25 123.90 124.35 -3.75 6,033 44,494 +462
May16 151021 129.95 130.05 126.15 126.45 -3.70 2,419 23,154 +463
Jul16 151021 132.05 132.05 128.00 128.40 -3.65 990 9,931 +257
Sep16 151021 133.95 133.95 130.00 130.30 -3.65 588 7,493 +197
Dec16 151021 136.55 136.55 132.55 132.95 -3.60 116 9,365 +26
Total Volume and Open Interest 27,085 180,838 +676
Orange Juice(ICE)
Nov15 151021 133.50 136.25 131.00 134.05 +0.55 1,228 3,564 -665
Jan16 151021 131.70 135.25 130.95 134.05 +2.15 1,813 7,194 -53
Mar16 151021 131.65 135.00 131.35 134.10 +2.40 259 1,948 +49
May16 151021 133.10 136.80 132.85 135.50 +2.25 13 591 -1
Jul16 151021 136.60 137.20 136.25 137.20 +2.30 2 222 +2
Sep16 151021 137.05 137.05 137.05 137.05 +2.30 0 45 +0
Total Volume and Open Interest 3,315 13,565 -668
Sugar #11(ICE)
Mar16 151021 14.08 14.25 13.97 14.18 +0.12 48,055 432,504 -94
May16 151021 13.88 14.00 13.77 13.96 +0.09 16,156 113,403 +2,121
Jul16 151021 13.70 13.80 13.61 13.76 +0.03 12,062 86,897 +2,671
Oct16 151021 13.79 13.88 13.70 13.84 +0.02 4,708 63,691 -97
Mar17 151021 14.27 14.32 14.18 14.28 -0.02 891 29,441 +128
May17 151021 14.10 14.17 14.02 14.12 -0.03 496 5,982 +166
Jul17 151021 13.91 14.00 13.85 13.93 -0.04 307 6,503 +187
Oct17 151021 13.92 14.05 13.89 13.96 -0.02 84 5,490 +65
Total Volume and Open Interest 82,770 748,738 +5,148
London Cocoa(LCE)
Dec15 151021 2178 2193 2136 2145 -32 9,139 78,711 +1,405
Mar16 151021 2153 2169 2117 2125 -27 7,463 75,476 +1,887
May16 151021 2148 2155 2106 2113 -27 1,639 24,455 +1,211
Jul16 151021 2142 2147 2097 2105 -27 1,330 36,676 +460
Sep16 151021 2130 2136 2086 2095 -27 1,316 33,012 +455
Dec16 151021 2095 2100 2055 2060 -27 363 11,822 +316
Mar17 151021 2070 2074 2029 2034 -28 178 23,934 +114
Total Volume and Open Interest 21,428 284,506 +5,848
London Sugar(LCE)
Dec15 151021 385.40 388.00 383.00 386.00 +1.60 3,087 31,328 +926
Mar16 151021 387.90 390.00 385.40 389.10 +2.10 2,210 30,405 +1,478
May16 151021 389.90 391.90 386.80 391.10 +2.40 253 12,181 +68
Aug16 151021 389.20 390.60 386.70 390.50 +2.00 82 5,886 +125
Oct16 151021 387.60 389.50 386.20 389.50 +2.00 28 2,836 +41
Total Volume and Open Interest 5,672 84,104 +2,639
Cotton(ICE)
Dec15 151021 63.65 64.66 63.65 64.23 +0.45 13,093 114,896 -448
Mar16 151021 63.67 64.49 63.60 64.05 +0.39 5,241 57,881 +1,438
May16 151021 64.07 64.75 63.99 64.42 +0.39 1,060 6,404 +101
Jul16 151021 64.50 65.00 64.50 64.68 +0.37 265 6,849 +137
Oct16 151021 64.25 64.25 64.25 64.25 +0.38 0 3 +0
Dec16 151021 64.02 64.44 64.02 64.10 +0.22 185 6,508 +106
Total Volume and Open Interest 19,873 192,897 +1,346
Lumber(CME)
Nov15 151021 257.8 264.0 254.6 262.5 +2.5 406 2,300 -71
Jan16 151021 253.6 260.4 250.6 258.8 +3.4 182 2,307 +56
Mar16 151021 259.1 265.0 257.5 264.4 +3.0 24 550 +0
May16 151021 266.0 268.1 265.5 268.1 +2.1 2 13 -2
Total Volume and Open Interest 614 5,171 -17
Crude Oil(NYM)
Dec15 151021 45.88 46.08 44.86 45.20 -1.09 395,602 503,800 +12,463
Jan16 151021 46.61 46.80 45.61 45.92 -1.08 93,011 222,933 +5,503
Feb16 151021 47.41 47.52 46.40 46.65 -1.06 35,637 74,854 +2,486
Mar16 151021 48.06 48.18 47.08 47.35 -1.02 31,089 125,650 +1,411
Apr16 151021 48.57 48.60 47.68 47.94 -0.98 12,840 41,879 +908
May16 151021 49.01 49.07 48.21 48.45 -0.94 6,152 34,706 -63
Jun16 151021 49.57 49.68 48.62 48.90 -0.89 27,881 111,775 +721
Jul16 151021 49.44 49.60 48.98 49.26 -0.86 3,346 27,704 -498
Aug16 151021 49.62 49.96 49.30 49.57 -0.83 1,605 24,333 +178
Sep16 151021 50.04 50.45 49.57 49.87 -0.80 2,218 53,476 +179
Oct16 151021 50.30 50.30 50.18 50.18 -0.77 576 22,161 +1
Nov16 151021 50.53 50.53 50.53 50.53 -0.74 735 23,161 +195
Dec16 151021 51.46 51.54 50.60 50.89 -0.72 18,363 141,548 +1,637
Jan17 151021 51.15 51.15 51.09 51.15 -0.70 97 17,528 +20
Feb17 151021 51.40 51.40 51.40 51.40 -0.68 53 9,213 +3
Mar17 151021 51.67 51.67 51.59 51.67 -0.66 111 12,037 -4
Total Volume and Open Interest 761,848 1,621,209 -9,871
e-miNY Crude Oil(NYM)
Dec15 151021 45.875 46.075 44.800 45.200 -1.100 5,767 2,744 +331
Jan16 151021 46.675 46.775 45.650 45.925 -1.075 161 206 +36
Feb16 151021 47.475 47.475 46.500 46.650 -1.050 77 64 +7
Mar16 151021 47.525 47.800 47.350 47.350 -1.025 53 64 +2
Apr16 151021 48.100 48.100 47.950 47.950 -0.975 32 32 +12
May16 151021 48.450 48.450 48.450 48.450 -0.950 10 2 +0
Jun16 151021 49.200 49.200 48.900 48.900 -0.900 0 25 +0
Jul16 151021 49.250 49.250 49.250 49.250 -0.875 0 4 +0
Aug16 151021 49.575 49.575 49.575 49.575 -0.825 0 2 +0
Sep16 151021 49.875 49.875 49.875 49.875 -0.800 0 2 +0
Total Volume and Open Interest 6,102 3,276 -2,674
NY Harbor ULSD(NYM)
Nov15 151021 144.27 146.18 142.95 145.00 +0.13 41,515 44,372 -767
Dec15 151021 147.17 148.71 145.84 147.37 -0.45 45,463 91,228 +1,131
Jan16 151021 150.30 151.40 148.86 149.95 -0.86 25,774 62,877 +1,421
Feb16 151021 152.60 153.36 150.98 152.02 -1.09 11,172 41,503 +489
Mar16 151021 153.44 154.16 151.85 152.84 -1.28 9,925 37,103 +1,361
Apr16 151021 153.33 153.89 151.80 152.77 -1.36 4,463 23,951 +301
May16 151021 154.38 154.78 152.88 153.67 -1.41 2,312 10,932 +111
Jun16 151021 155.73 156.39 154.02 154.93 -1.50 3,513 26,078 -936
Jul16 151021 156.93 157.55 156.15 156.56 -1.49 698 7,838 +163
Aug16 151021 158.78 158.82 158.00 158.24 -1.46 200 4,932 +40
Sep16 151021 161.00 161.17 159.29 160.04 -1.38 262 6,044 +38
Oct16 151021 161.88 162.94 161.63 162.03 -1.30 255 3,789 +9
Nov16 151021 164.61 164.61 163.80 163.93 -1.21 395 3,201 +39
Dec16 151021 165.59 166.78 165.15 165.72 -1.12 1,333 20,588 +675
Total Volume and Open Interest 147,373 391,812 +4,114
RBOB Gasoline(NYM)
Nov15 151021 127.04 128.94 125.30 128.08 +0.25 43,091 38,691 -7,357
Dec15 151021 128.17 129.72 126.20 128.59 -0.36 57,782 103,497 +4,993
Jan16 151021 130.45 131.41 128.16 130.05 -0.96 25,513 59,099 +424
Feb16 151021 132.70 133.46 130.50 131.92 -1.32 12,274 24,750 +969
Mar16 151021 135.25 136.32 133.36 134.71 -1.49 8,565 26,795 +706
Apr16 151021 156.50 157.31 154.63 156.14 -1.21 5,827 14,644 +748
May16 151021 157.93 158.62 156.33 157.64 -1.23 3,824 13,470 -717
Jun16 151021 158.29 159.02 156.52 157.77 -1.26 4,519 21,202 +130
Jul16 151021 157.06 158.25 156.00 157.30 -1.30 1,205 10,863 +257
Aug16 151021 155.85 156.99 155.20 156.03 -1.33 959 5,643 +179
Total Volume and Open Interest 167,248 349,231 +1,260
e-miNY RBOB Gasoline(NYM)
Nov15 151021 128.08 128.08 128.08 128.08 +0.25 0 1 +0
Dec15 151021 128.59 128.59 128.59 128.59 -0.36      
Jan16 151021 130.05 130.05 130.05 130.05 -0.96      
Feb16 151021 131.92 131.92 131.92 131.92 -1.32      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Nov15 151021 2.493 2.493 2.379 2.404 -0.072 95,860 116,464 -13,513
Dec15 151021 2.689 2.689 2.584 2.603 -0.068 54,028 230,661 +9,174
Jan16 151021 2.832 2.832 2.735 2.750 -0.065 27,318 214,813 +3,797
Feb16 151021 2.836 2.836 2.747 2.762 -0.063 8,385 43,309 +1,060
Mar16 151021 2.806 2.806 2.721 2.736 -0.059 12,860 103,923 +2,359
Apr16 151021 2.678 2.678 2.620 2.636 -0.037 10,318 78,306 +2,308
May16 151021 2.692 2.692 2.637 2.653 -0.034 2,506 26,901 +159
Jun16 151021 2.712 2.728 2.677 2.691 -0.034 912 26,449 +253
Jul16 151021 2.771 2.771 2.718 2.733 -0.034 646 22,416 +107
Aug16 151021 2.752 2.758 2.730 2.744 -0.034 589 18,046 +320
Sep16 151021 2.750 2.763 2.726 2.741 -0.034 707 14,763 -21
Oct16 151021 2.790 2.790 2.751 2.767 -0.034 1,477 22,877 -77
Nov16 151021 2.863 2.864 2.840 2.856 -0.031 554 9,586 +111
Dec16 151021 3.024 3.026 2.994 3.010 -0.028 328 10,853 -47
Jan17 151021 3.123 3.123 3.105 3.114 -0.028 301 13,327 +75
Feb17 151021 3.121 3.121 3.105 3.111 -0.029 6 3,468 +1
Total Volume and Open Interest 216,916 1,001,288 +6,100
Brent Crude Oil(ICE)
Dec15 151021 48.58 48.65 47.50 47.85 -0.86 223,306 442,279 +9,140
Jan16 151021 49.23 49.33 48.18 48.56 -0.84 88,361 318,082 -8,162
Feb16 151021 49.92 50.05 48.94 49.30 -0.84 42,469 146,719 +4,631
Mar16 151021 50.57 50.67 49.58 49.95 -0.84 33,391 206,696 +5,029
Apr16 151021 51.31 51.44 50.39 50.71 -0.83 16,956 114,793 +2,391
May16 151021 51.97 52.04 51.11 51.38 -0.81 9,426 58,389 +1,728
Jun16 151021 52.53 52.69 51.64 51.98 -0.79 30,909 138,444 -54
Jul16 151021 52.73 53.05 52.24 52.50 -0.76 3,069 40,764 +70
Aug16 151021 53.59 53.59 52.97 52.97 -0.75 1,651 35,706 -3
Sep16 151021 53.95 53.97 53.15 53.43 -0.75 4,710 41,956 -884
Oct16 151021 53.87 53.87 53.87 53.87 -0.74 1,086 24,558 +273
Nov16 151021 54.32 54.32 54.32 54.32 -0.73 1,003 21,876 +29
Dec16 151021 55.35 55.48 54.49 54.77 -0.72 27,106 161,819 +109
Jan17 151021 55.18 55.18 55.18 55.18 -0.71 619 19,480 +119
Total Volume and Open Interest 494,434 2,050,599 +15,200
Gas Oil(ICE)
Nov15 151021 442.00 445.75 437.00 443.75 +1.00 49,087 125,336 -495
Dec15 151021 448.00 451.50 443.75 449.50 +0.25 53,109 152,432 +2,255
Jan16 151021 455.00 457.50 450.25 455.75 -0.25 18,356 68,513 +2,022
Feb16 151021 461.50 463.25 456.50 461.50 -1.00 9,342 43,274 -607
Mar16 151021 466.00 468.25 461.75 466.25 -1.75 10,778 36,409 +802
Apr16 151021 471.00 472.25 466.25 470.50 -2.00 4,700 24,014 -989
May16 151021 475.00 477.25 470.50 475.25 -2.00 4,305 21,089 -276
Jun16 151021 480.75 481.50 475.00 479.50 -2.00 9,672 42,140 -287
Jul16 151021 485.00 486.50 481.50 484.75 -2.00 1,444 14,835 +26
Aug16 151021 490.25 491.75 487.00 489.75 -2.00 804 9,782 +83
Total Volume and Open Interest 170,770 696,796 +3,667
Ethanol(CBOT)
Nov15 151021 1.548 1.557 1.544 1.551 +0.012 183 1,340 -84
Dec15 151021 1.516 1.534 1.515 1.526 +0.008 118 1,201 -1
Jan16 151021 1.505 1.513 1.500 1.509 +0.008 46 868 +39
Feb16 151021 1.510 1.514 1.509 1.509 +0.008 1 328 +0
Mar16 151021 1.516 1.517 1.516 1.516 +0.008 0 539 +0
Apr16 151021 1.546 1.546 1.546 1.546 +0.029 1 438 +0
May16 151021 1.544 1.555 1.544 1.555 +0.028 1 89 +0
Jun16 151021 1.549 1.549 1.549 1.549 +0.032 0 185 +0
Total Volume and Open Interest 350 5,108 -46
WTI Crude Oil(ICE)
Dec15 151021 45.91 46.06 44.86 45.20 -1.09 56,868 111,712 +390
Jan16 151021 46.66 46.66 45.69 45.92 -1.08 31,232 39,930 +3,820
Feb16 151021 47.19 47.29 46.40 46.65 -1.06 8,999 11,146 +231
Mar16 151021 47.67 47.95 47.12 47.35 -1.02 5,967 32,256 +358
Apr16 151021 48.00 48.55 47.73 47.94 -0.98 2,638 5,142 +353
May16 151021 48.49 48.49 48.22 48.45 -0.94 1,205 5,111 +52
Jun16 151021 49.46 49.46 48.64 48.90 -0.89 3,469 33,579 -47
Jul16 151021 49.26 49.26 49.26 49.26 -0.86 179 2,716 +20
Aug16 151021 49.57 49.57 49.57 49.57 -0.83 129 4,000 +35
Sep16 151021 49.87 49.87 49.87 49.87 -0.80 371 7,150 +200
Oct16 151021 50.18 50.18 50.18 50.18 -0.77 32 1,831 +0
Nov16 151021 50.53 50.53 50.53 50.53 -0.74 41 4,866 +0
Dec16 151021 51.18 51.46 50.79 50.89 -0.72 4,312 48,804 +196
Jan17 151021 51.15 51.15 51.15 51.15 -0.70 4 3,976 +0
Feb17 151021 51.40 51.40 51.40 51.40 -0.68 0 1,087 +0
Mar17 151021 51.67 51.67 51.67 51.67 -0.66 1 2,464 +0
Total Volume and Open Interest 116,370 360,296 -20,030
US Dollar Index(ICE)
Dec15 151021 94.855 95.095 94.750 95.067 +0.127 19,112 76,320 +1,460
Mar16 151021 95.075 95.277 94.970 95.277 +0.125 261 2,274 +156
Jun16 151021 95.433 95.433 95.433 95.433 +0.125 0 184 -4
Total Volume and Open Interest 19,373 78,850 +1,612
Australian Dollar(CME)
Dec15 151021 72.42 72.56 71.82 72.02 -0.36 64,432 139,881 +185
Mar16 151021 72.12 72.22 71.51 71.70 -0.37 191 358 +1
Jun16 151021 71.78 71.79 71.30 71.43 -0.35 0 8 +0
Total Volume and Open Interest 64,623 140,254 +186
British Pound(CME)
Dec15 151021 154.38 154.73 154.05 154.17 -0.19 44,589 157,871 +2,761
Mar16 151021 154.36 154.65 154.02 154.12 -0.19 25 363 +1
Jun16 151021 154.07 154.39 154.07 154.07 -0.19 0 239 +0
Total Volume and Open Interest 44,614 158,489 +2,762
Canadian Dollar(CME)
Dec15 151021 77.00 77.08 76.06 76.20 -0.78 46,212 117,585 +434
Mar16 151021 76.99 77.03 76.04 76.17 -0.77 167 2,331 +59
Jun16 151021 76.97 77.01 76.05 76.14 -0.78 3 386 +1
Sep16 151021 76.80 76.80 76.13 76.13 -0.78 44 137 +44
Total Volume and Open Interest 46,426 120,502 +538
Japanese Yen(CME)
Dec15 151021 83.46 83.55 83.32 83.41 -0.03 82,023 180,843 -1,853
Mar16 151021 83.60 83.71 83.49 83.58 -0.03 40 723 -20
Jun16 151021 83.90 83.90 83.78 83.79 -0.03 0 68 +0
Total Volume and Open Interest 82,063 181,718 -1,873
Swiss Franc(CME)
Dec15 151021 104.77 105.13 104.24 104.46 -0.23 10,960 35,397 -660
Mar16 151021 105.13 105.50 104.63 104.84 -0.23 19 106 +3
Jun16 151021 105.26 105.26 105.26 105.26 -0.24 0 8 +0
Total Volume and Open Interest 10,979 35,514 -657
EuroFX(CME)
Dec15 151021 113.55 113.86 113.43 113.46 unch 133,877 351,412 -1,657
Mar16 151021 113.76 114.06 113.64 113.66 unch 588 2,668 +203
Jun16 151021 114.05 114.21 113.90 113.90 +0.01 10 793 -1
Total Volume and Open Interest 134,482 355,376 -1,453
Mexican Peso(CME)
Nov15 151021 600.13 600.13 600.13 600.13 -1.88      
Dec15 151021 601.63 601.88 596.25 599.00 -1.75 27,925 114,555 +2,924
Total Volume and Open Interest 27,956 119,452 +2,924
Brazilian Real(CME)
Nov15 151021 254.05 254.15 251.50 252.80 -2.15 201 7,938 +5
Dec15 151021 251.00 251.15 249.00 250.15 -2.15 791 15,502 -138
Jan16 151021 247.60 247.60 247.60 247.60 -2.05      
Feb16 151021 245.35 245.35 245.35 245.35 -1.95      
Total Volume and Open Interest 992 23,853 -133
30-Year T-Bonds(CBOT)
Dec15 151021 157~120 158~230 157~080 158~130 +1~040 186,652 506,040 -6,700
Mar16 151021 156~060 157~080 156~050 156~310 +1~040 26 881 -1
Jun16 151021 156~310 156~310 156~310 156~310 +1~040      
Total Volume and Open Interest 186,678 506,921 -6,701
10-Year T-Notes(CBOT)
Dec15 151021 128~180 129~000 128~170 128~280 +0~100 885,046 2,811,665 -15,626
Mar16 151021 128~090 128~200 128~090 128~165 +0~100 352 6,111 +170
Jun16 151021 127~175 127~175 127~175 127~175 +0~100      
Total Volume and Open Interest 885,398 2,817,776 -15,456
5-Year T-Notes(CBOT)
Dec15 151021 120~150 120~216 120~142 120~190 +0~036 421,243 2,394,722 +5,399
Mar16 151021 120~016 120~090 120~016 120~064 +0~036 0 2,112 +0
Jun16 151021 120~064 120~064 120~064 120~064 +0~036      
Total Volume and Open Interest 421,243 2,396,834 +5,399
2 Year T-Notes(CBOT)
Dec15 151021 109~176 109~190 109~172 109~182 +0~004 111,759 1,104,117 -1,110
Mar16 151021 109~126 109~132 109~126 109~130 +0~006 0 961 +0
Jun16 151021 109~130 109~130 109~130 109~130 +0~006      
Total Volume and Open Interest 111,759 1,105,078 -1,110
Eurodollars(CME)
Dec15 151021 99.620 99.630 99.620 99.625 +0.005 116,677 1,268,718 -5,472
Mar16 151021 99.525 99.535 99.525 99.530 +0.005 139,061 1,277,091 -618
Jun16 151021 99.415 99.425 99.410 99.420 +0.010 135,690 1,120,243 +6,940
Sep16 151021 99.275 99.285 99.265 99.280 +0.010 113,274 971,233 +8,569
Dec16 151021 99.115 99.140 99.110 99.125 +0.010 124,337 1,246,521 -6,202
Mar17 151021 98.980 99.010 98.975 98.995 +0.015 99,294 758,087 +5,265
Jun17 151021 98.840 98.870 98.835 98.860 +0.020 87,417 680,166 +4
Sep17 151021 98.705 98.745 98.705 98.730 +0.020 73,992 593,166 +2,580
Dec17 151021 98.570 98.615 98.570 98.600 +0.025 99,596 618,201 +6,517
Mar18 151021 98.455 98.505 98.455 98.490 +0.030 65,444 379,831 +6,212
Jun18 151021 98.335 98.390 98.335 98.375 +0.030 56,156 415,242 +3,616
Sep18 151021 98.235 98.290 98.225 98.270 +0.030 46,951 316,095 +2,934
Dec18 151021 98.125 98.180 98.120 98.165 +0.035 54,758 310,482 -1,605
Mar19 151021 98.035 98.095 98.035 98.075 +0.035 30,381 182,241 -228
Jun19 151021 97.945 98.005 97.940 97.985 +0.040 21,560 159,946 -872
Sep19 151021 97.855 97.915 97.850 97.895 +0.040 21,328 147,955 +377
Dec19 151021 97.770 97.825 97.760 97.805 +0.040 14,607 115,143 +108
Mar20 151021 97.680 97.745 97.675 97.720 +0.040 14,487 86,439 +541
Total Volume and Open Interest 1,359,498 10,973,435 -162,382
Ultra T-Bond(CBOT)
Dec15 151021 160~04 161~23 160~02 161~14 +1~15 63,192 637,329 -2,447
Mar16 151021 160~23 161~31 160~23 161~23 +1~16 160 399 +150
Jun16 151021 161~23 161~23 161~23 161~23 +1~16      
Total Volume and Open Interest 63,352 637,728 -2,297
30 Day Federal Funds(CBOT)
Oct15 151021 99.872 99.872 99.870 99.870 unch 1,118 172,497 -567
Nov15 151021 99.860 99.860 99.855 99.860 unch 7,135 236,195 -717
Dec15 151021 99.825 99.830 99.825 99.830 unch 3,392 91,044 +190
Jan16 151021 99.790 99.790 99.785 99.790 unch 11,163 164,410 +3,103
Feb16 151021 99.760 99.760 99.760 99.760 unch 3,309 76,936 +779
Mar16 151021 99.730 99.735 99.730 99.735 unch 2,932 17,162 +39
Total Volume and Open Interest 38,063 905,119 +5,014
3-Mth Euro-Yen(CME)
Dec15 151021 99.825 99.825 99.825 99.825 unch      
Mar16 151021 99.685 99.685 99.685 99.685 unch      
Jun16 151021 99.545 99.545 99.545 99.545 unch      
Sep16 151021 99.405 99.405 99.405 99.405 unch      
Dec16 151021 99.840 99.840 99.840 99.840 unch      
Mar17 151021 99.700 99.700 99.700 99.700 unch      
Jun17 151021 99.560 99.560 99.560 99.560 unch      
Sep17 151021 99.420 99.420 99.420 99.420 unch      
Dec17 151021 99.280 99.280 99.280 99.280 unch      
Mar18 151021 99.140 99.140 99.140 99.140 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec15 151021 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar16 151021 99.68 99.68 99.68 99.68 unch      
Jun16 151021 99.54 99.54 99.54 99.54 unch      
Sep16 151021 99.40 99.40 99.40 99.40 unch      
Dec16 151021 99.84 99.84 99.84 99.84 unch 0 4 +0
Mar17 151021 99.70 99.70 99.70 99.70 unch      
Jun17 151021 99.56 99.56 99.56 99.56 unch      
Sep17 151021 99.42 99.42 99.42 99.42 unch      
Total Volume and Open Interest 0 8 +0
Japanese Gov't Bonds(SGX)
Dec15 151021 148.38 148.44 148.33 148.42 +0.04 989 21,319 +44
Mar16 151021 147.86 147.86 147.86 147.86 +0.04      
Jun16 151021 147.30 147.30 147.30 147.30 +0.04      
Total Volume and Open Interest 989 21,319 +44
Euro-Bund(EUREX)
Dec15 151021 155.76 156.69 155.72 156.59 +0.68 446,535 1,181,555 -10,251
Mar16 151021 157.55 158.51 157.55 158.45 +0.73 1,842 22,996 +204
Jun16 151021 156.59 156.59 156.59 156.59 +0.68      
Total Volume and Open Interest 448,377 1,204,551 -10,047
Euro-Bobl(EUREX)
Dec15 151021 128.93 129.19 128.92 129.16 +0.21 323,122 998,460 -5,787
Mar16 151021 130.48 130.63 130.48 130.63 +0.22 63 3,260 +63
Jun16 151021 129.16 129.16 129.16 129.16 +0.21      
Total Volume and Open Interest 323,185 1,001,720 -5,724
3-Mth Euribor(EUREX)
Dec15 151021 100.070 100.070 100.070 100.070 unch 43 29,353 -1
Mar16 151021 100.080 100.080 100.080 100.080 +0.005 42 5,093 +0
Jun16 151021 100.080 100.080 100.080 100.080 unch 0 9,688 +0
Total Volume and Open Interest 375 69,744 +24
Long Gilt(LIFFE)
Dec15 151021 118~15 119~01 118~14 118~30 +0~19 146,052 450,209 +21,490
Mar16 151021 118~04 118~04 118~04 118~04 +0~19 0 1 +0
Total Volume and Open Interest 146,052 450,210 +21,490
3-Mth Short Sterling(LIFFE)
Dec15 151021 99.40 99.41 99.40 99.40 unch 10,736 382,831 +16,901
Mar16 151021 99.36 99.36 99.35 99.36 unch 26,765 364,774 +34,386
Jun16 151021 99.28 99.31 99.28 99.30 +0.01 42,941 444,677 +58,030
Sep16 151021 99.20 99.23 99.20 99.22 +0.02 31,242 396,288 +70,732
Dec16 151021 99.09 99.13 99.09 99.12 +0.03 31,770 381,065 +46,774
Mar17 151021 98.99 99.03 98.98 99.02 +0.03 33,727 326,682 +29,385
Total Volume and Open Interest 332,326 3,411,603 +362,314
3-Mth Euribor(LIFFE)
Dec15 151021 100.065 100.075 100.060 100.070 +0.005 26,916 392,602 +12,828
Mar16 151021 100.070 100.080 100.070 100.075 +0.005 23,799 286,709 +16,368
Jun16 151021 100.075 100.085 100.070 100.080 +0.005 33,831 379,763 +13,184
Total Volume and Open Interest 282,693 3,156,490 +145,066
3-Mth Aus T-Bills(SFE)
Dec15 151021 97.96 97.97 97.93 97.95 -0.02 17,691 204,423 +1,963
Mar16 151021 98.12 98.12 98.07 98.08 -0.04 19,707 166,376 +1,980
Jun16 151021 98.19 98.20 98.14 98.16 -0.03 13,172 179,434 +1,445
Sep16 151021 98.20 98.21 98.15 98.16 -0.04 9,531 139,267 -808
Dec16 151021 98.16 98.16 98.11 98.12 -0.04 7,547 87,939 +1,223
Mar17 151021 98.09 98.09 98.04 98.05 -0.04 4,695 65,947 +1,425
Jun17 151021 98.00 98.01 97.96 97.97 -0.04 2,726 42,614 +325
Sep17 151021 97.93 97.93 97.88 97.90 -0.03 485 28,742 +42
Dec17 151021 97.84 97.84 97.80 97.81 -0.03 20 3,485 +20
Mar18 151021 97.72 97.73 97.72 97.73 -0.03 0 3,055 +0
Total Volume and Open Interest 75,574 924,226 +7,615
10-Year Aus T-Bonds(SFE)
Dec15 151021 97.35 97.36 97.28 97.32 -0.04 73,172 729,964 -2,235
Mar16 151021 97.32 97.32 97.32 97.32 -0.04      
Total Volume and Open Interest 73,172 729,964 -2,235
3-Year Aus T-Bonds(SFE)
Dec15 151021 98.20 98.21 98.15 98.17 -0.04 126,399 714,413 +9,879
Mar16 151021 98.17 98.17 98.17 98.17 -0.04      
Total Volume and Open Interest 126,399 714,413 +9,879
Gold(CMX)
Oct15 151021 1175.9 1176.4 1164.9 1167.6 -10.4 62 770 -3
Dec15 151021 1175.5 1179.3 1163.2 1167.1 -10.4 108,768 317,127 +1,936
Feb16 151021 1176.6 1179.0 1164.8 1167.9 -10.4 2,136 62,932 +257
Apr16 151021 1179.6 1179.6 1166.7 1168.5 -10.4 818 25,859 -423
Jun16 151021 1179.0 1179.3 1167.3 1169.0 -10.4 911 18,552 +510
Aug16 151021 1177.3 1179.4 1166.2 1169.6 -10.4 201 5,376 -61
Oct16 151021 1170.4 1170.4 1169.3 1170.4 -10.4 52 3,085 +50
Dec16 151021 1170.6 1171.2 1170.1 1171.2 -10.5 219 13,832 +141
Feb17 151021 1171.3 1172.3 1171.3 1172.2 -10.6 1 289 +0
Apr17 151021 1173.2 1173.2 1173.2 1173.2 -10.7 0 576 +0
Jun17 151021 1174.4 1174.4 1174.4 1174.4 -10.8 0 3,672 +0
Aug17 151021 1175.9 1175.9 1175.9 1175.9 -10.8      
Total Volume and Open Interest 113,389 462,744 +2,454
Silver(CMX)
Dec15 151021 1590.0 1594.0 1561.0 1571.0 -20.7 35,462 111,986 -328
Mar16 151021 1597.0 1597.5 1566.5 1575.7 -20.8 1,559 29,295 -201
May16 151021 1595.5 1595.5 1570.0 1578.6 -20.8 360 6,714 -115
Jul16 151021 1593.0 1593.0 1572.5 1581.3 -20.8 91 5,847 +0
Sep16 151021 1581.0 1584.1 1581.0 1584.1 -20.8 25 2,058 +25
Dec16 151021 1590.0 1590.0 1580.0 1587.8 -20.8 57 7,173 +35
Mar17 151021 1591.4 1591.4 1591.4 1591.4 -20.8 0 8 +0
Total Volume and Open Interest 38,032 167,617 -569
Platinum(NYMEX)
Oct15 151021 1020.8 1020.8 1006.0 1006.0 -12.9 0 90 -22
Jan16 151021 1020.9 1024.7 1002.2 1007.1 -13.0 9,996 65,193 -704
Apr16 151021 1024.0 1025.6 1003.5 1007.9 -13.0 71 4,980 +26
Jul16 151021 1009.0 1009.0 1009.0 1009.0 -12.7 0 10 +0
Total Volume and Open Interest 10,082 70,341 -703
Palladium(NYMEX)
Dec15 151021 695.15 697.00 672.60 677.15 -17.70 3,757 24,573 +103
Mar16 151021 692.85 692.85 676.80 677.50 -17.70 99 1,164 +68
Jun16 151021 677.85 677.85 677.85 677.85 -17.70 0 10 +0
Total Volume and Open Interest 3,856 25,750 +171
Copper(CMX)
Dec15 151021 235.90 236.50 233.05 236.05 -0.50 39,655 101,009 +2,318
Mar16 151021 236.55 236.95 233.70 236.65 -0.50 6,828 33,868 +451
May16 151021 235.30 236.80 233.90 236.75 -0.55 2,083 12,391 -45
Jul16 151021 236.25 236.75 233.85 236.65 -0.55 1,059 5,314 +136
Sep16 151021 234.20 236.55 234.20 236.55 -0.55 814 2,121 +8
Total Volume and Open Interest 51,257 164,523 +2,963
E-mini DJIA Index(CBOT)
Dec15 151021 17094 17223 17041 17056 -51 109,422 75,156 +851
Mar16 151021 17080 17133 16971 16971 -50 19 543 -1
Jun16 151021 16889 17006 16889 16889 -50 0 8 +0
Sep16 151021 16788 16865 16788 16788 -50      
Total Volume and Open Interest 109,441 75,707 +850
S & P 500(CME)
Dec15 151021 2017.70 2033.50 2008.00 2008.50 -12.10 4,016 101,431 +1,201
Mar16 151021 2000.40 2022.40 2000.40 2000.40 -12.00 300 1,353 +300
Jun16 151021 1993.10 2015.00 1993.10 1993.10 -11.90 0 1,117 +0
Sep16 151021 1986.70 2008.70 1986.70 1986.70 -12.00 0 1 +0
Total Volume and Open Interest 4,316 103,908 +1,501
S & P 500 E-Mini(Globex)
Dec15 151021 2019.75 2034.25 2007.50 2008.50 -12.00 1,306,548 2,890,340 +2,451
Mar16 151021 2010.50 2025.75 1999.00 2000.50 -12.00 7,220 76,302 +5,991
Jun16 151021 2002.25 2018.00 1992.50 1993.00 -12.00 19 1,216 +0
Sep16 151021 1986.75 2007.00 1986.75 1986.75 -12.00 1 85 +0
Total Volume and Open Interest 1,313,788 2,967,979 +8,442
NASDAQ 100 E-Mini(Globex)
Dec15 151021 4422.80 4456.30 4394.80 4399.30 -25.50 202,407 280,047 +905
Mar16 151021 4434.00 4445.30 4387.30 4392.30 -25.50 1,107 3,531 +994
Jun16 151021 4386.00 4434.50 4386.00 4386.00 -25.50 0 226 +0
Total Volume and Open Interest 203,514 283,880 +1,899
S&P Midcap 400(CME) e-Mini
Dec15 151021 1430.60 1441.10 1415.80 1416.40 -15.70 15,607 83,985 -319
Mar16 151021 1414.10 1431.20 1414.10 1414.10 -15.70 0 2 +0
Jun16 151021 1406.00 1424.40 1406.00 1406.00 -15.70      
Total Volume and Open Interest 15,607 83,992 -319
Volatility Index(CBOE)
Oct15 151021 16.05 16.12 15.25 15.50 -0.58 56,330 52,988 -11,011
Nov15 151021 17.00 18.30 16.25 18.23 +1.21 88,519 169,472 +6,743
Dec15 151021 17.60 18.66 17.05 18.63 +1.00 23,092 42,485 +1,151
Jan16 151021 18.45 19.25 17.95 19.23 +0.80 11,187 22,334 -587
Total Volume and Open Interest 189,167 339,659 -3,521
Russell 2000(ICE)
Dec15 151021 1155.80 1165.10 1140.10 1140.50 -16.70 77,984 372,858 -1,755
Mar16 151021 1158.00 1158.50 1135.00 1135.40 -16.80 19 71 +7
Jun16 151021 1131.70 1131.70 1131.70 1131.70 -16.80      
Total Volume and Open Interest 78,003 372,930 -1,748
Nikkei 225(CME)
Dec15 151021 18250 18670 18225 18490 +225 9,808 49,054 +1,878
Mar16 151021 18520 18680 18520 18520 +225 4 16 -1
Total Volume and Open Interest 9,812 49,071 +1,877
Nikkei 225(SGX)
Dec15 151021 18270 18620 18165 18515 +305 67,487 214,995 -2,928
Mar16 151021 18355 18515 18340 18490 +305 38 732 +12
Jun16 151021 18365 18365 18365 18365 +300 0 203 +0
Total Volume and Open Interest 67,552 224,112 -2,915
CAC 40(EURONEXT)
Nov15 151021 4697.0 4716.5 4639.5 4692.0 +21.0 68,116 213,932 +2,169
Dec15 151021 4694.5 4710.0 4644.0 4687.0 +21.0 882 13,559 +382
Jan16 151021 4681.5 4681.5 4681.5 4681.5 +21.5 10 10 +10
Total Volume and Open Interest 69,008 227,606 +2,561
Hang Seng Index(HKFE)
Oct15 151020 23035 23053 22805 22929 -112 87,547 83,553 -176
Nov15 151020 23040 23040 22780 22918 -115 494 4,186 +293
Dec15 151020 23009 23009 22786 22935 -111 197 9,709 +19
Total Volume and Open Interest 88,285 99,883 +141
DAX(EUREX)
Dec15 151021 10191.0 10276.5 10102.5 10231.0 +68.0 84,276 128,589 -2,025
Mar16 151021 10210.0 10282.0 10120.0 10240.0 +68.0 2,281 7,004 +1,656
Jun16 151021 10260.0 10298.0 10226.0 10269.0 +69.0 575 1,524 +517
Total Volume and Open Interest 87,132 137,117 +148
FT-SE 100(EURONEXT)
Dec15 151021 6308.50 6359.00 6284.50 6315.00 -9.00 61,231 549,011 +37,742
Mar16 151021 6290.00 6300.00 6265.00 6267.00 -9.00 14 757 +5
Jun16 151021 6219.00 6219.00 6219.00 6219.00 -9.00 0 1,755 +0
Total Volume and Open Interest 61,245 551,523 +37,747
SPI 200(SFE)
Dec15 151021 5213.0 5241.0 5168.0 5239.0 +26.0 21,972 222,047 -3,482
Mar16 151021 5183.0 5183.0 5183.0 5183.0 +26.0 44 3,396 +0
Jun16 151021 5173.0 5173.0 5173.0 5173.0 +26.0 0 1,110 +0
Total Volume and Open Interest 22,023 227,640 -3,475
FTSE MIB(ISE)
Dec15 151021 22320.00 22370.00 22060.00 22173.00 -85.00 24,863 65,399 +999
Mar16 151021 22300.00 22370.00 22100.00 22195.00 -85.00 16 502 +1
Jun16 151021 21776.00 21776.00 21776.00 21776.00 -85.00      
Total Volume and Open Interest 24,879 65,901 +1,000
KOSPI 200(KFE)
Dec15 151021 248.70 251.65 248.35 249.70 +0.80 112,044 120,903 +202
Mar16 151021 246.30 249.40 246.30 247.70 +1.30 373 2,926 +24
Jun16 151021 248.55 248.55 248.55 248.55 +0.80 0 509 +0
Total Volume and Open Interest 112,418 125,653 +226
GSCI(CME)
Nov15 151021 359.30 359.30 359.30 359.30 -3.65 205 13,518 -152
Dec15 151021 364.50 364.50 364.50 364.50 -3.70      
Jan16 151021 367.40 367.40 367.40 367.40 -3.50      
Total Volume and Open Interest 205 13,518 -152
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!