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 23, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov15 151023 898.75 901.00 892.00 895.50 -3.25 141,806 194,338 -10,934
Jan16 151023 901.00 903.50 893.00 896.00 -5.00 88,576 224,745 +12,563
Mar16 151023 902.75 905.00 894.50 898.25 -4.50 40,011 119,755 +3,113
May16 151023 906.25 907.75 897.75 902.25 -4.00 12,776 65,524 -74
Jul16 151023 911.00 912.75 902.50 907.00 -3.50 10,292 64,590 -310
Aug16 151023 909.50 910.50 901.00 905.75 -3.25 315 5,979 +29
Sep16 151023 902.00 903.00 894.25 898.25 -2.75 121 1,290 -8
Nov16 151023 898.75 900.50 892.25 897.00 -1.75 3,660 60,093 +163
Jan17 151023 900.00 903.50 897.75 902.00 -1.75 22 383 +4
Mar17 151023 906.00 906.00 903.75 906.00 -1.75 82 252 +14
May17 151023 909.50 909.50 907.50 909.50 -1.75 54 207 -1
Jul17 151023 912.00 916.00 912.00 915.00 -1.75 40 405 +7
Aug17 151023 912.75 912.75 912.75 912.75 -1.75 0 35 +0
Sep17 151023 906.25 906.25 906.25 906.25 -1.75 0 22 +0
Total Volume and Open Interest 297,892 738,275 +4,576
Soybean Meal(CBOT)
Dec15 151023 307.90 308.30 304.20 305.10 -2.70 43,424 160,375 -1,656
Jan16 151023 306.70 307.40 303.30 304.20 -2.60 13,579 73,427 +1,137
Mar16 151023 304.30 304.90 301.40 302.50 -1.80 9,510 55,272 -107
May16 151023 302.50 302.90 299.90 301.10 -1.20 6,352 45,540 +719
Jul16 151023 301.90 302.50 299.70 301.00 -0.90 4,503 37,545 +912
Aug16 151023 301.80 302.00 299.30 300.90 -0.40 714 9,972 -2
Sep16 151023 300.60 301.30 299.00 300.30 -0.30 485 9,764 +59
Oct16 151023 299.00 299.00 297.00 298.20 -0.10 260 7,492 +43
Dec16 151023 298.70 298.90 297.00 298.30 -0.10 942 18,254 +141
Jan17 151023 298.00 298.90 298.00 298.90 unch 23 986 +1
Total Volume and Open Interest 79,807 420,454 +1,248
Soybean Oil(CBOT)
Dec15 151023 28.90 29.06 28.40 28.57 -0.28 93,888 170,019 -1,639
Jan16 151023 29.18 29.34 28.70 28.86 -0.27 34,065 74,796 -198
Mar16 151023 29.38 29.52 28.89 29.06 -0.26 29,293 61,930 +1,516
May16 151023 29.58 29.68 29.07 29.25 -0.22 8,934 48,891 +2,209
Jul16 151023 29.68 29.84 29.23 29.42 -0.21 7,846 32,058 +803
Aug16 151023 29.76 29.89 29.27 29.48 -0.20 447 7,163 +14
Sep16 151023 29.72 29.87 29.33 29.49 -0.21 312 5,677 +98
Oct16 151023 29.39 29.74 29.28 29.44 -0.20 81 5,053 +23
Dec16 151023 29.74 29.84 29.26 29.45 -0.20 2,275 19,651 +1,370
Jan17 151023 29.66 29.97 29.53 29.66 -0.20 47 802 -12
Total Volume and Open Interest 177,229 427,769 +4,217
Canola(WCE)
Nov15 151023 474.3 476.0 472.8 475.5 +1.1 17,659 46,209 -7,713
Jan16 151023 481.0 483.6 479.7 483.3 +2.1 29,347 98,110 +6,084
Mar16 151023 485.5 488.3 483.5 488.1 +2.9 5,494 19,673 +2,807
May16 151023 485.8 489.2 485.0 488.9 +3.1 998 6,135 +326
Jul16 151023 483.8 487.6 482.6 487.0 +3.0 647 13,062 -262
Total Volume and Open Interest 54,303 188,188 +1,381
Corn(CBOT)
Dec15 151023 377.75 380.00 375.00 379.75 +1.50 215,666 672,270 -25,332
Mar16 151023 387.25 389.00 384.00 388.75 +0.75 109,988 275,890 +13,410
May16 151023 393.00 395.00 389.75 394.75 +1.25 29,606 107,208 -2,924
Jul16 151023 397.25 399.00 394.00 399.00 +1.75 36,111 103,727 +2,492
Sep16 151023 394.25 396.25 392.25 396.00 +1.25 5,484 52,724 +1,896
Dec16 151023 401.50 403.25 399.50 403.00 +0.75 11,896 89,758 +1,231
Mar17 151023 410.50 412.50 409.50 412.50 +0.75 93 3,393 -21
May17 151023 416.25 418.50 415.50 418.50 +0.75 44 1,329 +23
Jul17 151023 420.00 422.50 419.75 422.50 +0.75 55 1,682 -10
Sep17 151023 413.00 414.50 413.00 414.50 +1.00 42 665 +14
Total Volume and Open Interest 409,025 1,311,300 -9,217
Wheat(CBOT)
Dec15 151023 490.75 494.00 484.75 490.50 -0.25 42,879 208,080 -3,124
Mar16 151023 497.00 500.00 491.25 497.25 +0.25 17,434 100,635 -1,106
May16 151023 500.50 506.50 495.25 501.50 unch 4,145 21,421 -77
Jul16 151023 502.75 506.00 497.50 503.00 -0.75 3,216 36,857 -60
Sep16 151023 514.25 514.25 506.00 511.25 -0.75 207 4,471 +6
Dec16 151023 526.75 528.00 520.00 525.50 -0.50 770 8,043 +213
Total Volume and Open Interest 68,654 380,774 -4,148
Wheat(KCBT)
Dec15 151023 475.00 478.25 469.50 475.50 unch 9,432 113,316 +821
Mar16 151023 490.50 493.25 485.00 490.75 +0.25 2,073 37,062 +139
May16 151023 499.75 503.00 495.00 501.00 +0.50 1,091 12,264 +350
Jul16 151023 510.00 513.50 505.00 510.75 unch 309 20,069 +35
Sep16 151023 525.00 526.00 518.75 524.50 +0.50 90 4,379 -49
Dec16 151023 535.25 540.75 535.25 540.75 +0.25 13 6,208 -5
Total Volume and Open Interest 13,008 193,559 +1,291
Wheat(MGE)
Dec15 151023 507.75 510.00 502.50 508.00 unch 4,218 29,841 +203
Mar16 151023 522.00 524.25 517.50 522.25 +0.25 1,837 16,626 -328
May16 151023 534.25 534.75 528.25 533.25 +0.50 320 7,916 +11
Jul16 151023 543.00 545.25 539.50 543.75 unch 351 4,687 +56
Sep16 151023 552.75 556.50 551.75 555.25 unch 151 3,963 +21
Total Volume and Open Interest 6,913 64,508 -49
Oats(CBOT)
Dec15 151023 226.50 228.25 225.00 227.75 +2.75 157 7,693 -9
Mar16 151023 227.00 230.75 227.00 230.50 +3.25 205 2,491 +68
May16 151023 231.75 231.75 231.75 231.75 +3.00 37 263 +33
Jul16 151023 236.25 236.25 236.25 236.25 +3.00 0 2 +0
Total Volume and Open Interest 399 10,454 +92
Rough Rice(CBOT)
Nov15 151023 12.15 12.23 11.85 11.85 -0.28 894 4,965 -537
Jan16 151023 12.42 12.52 12.14 12.14 -0.28 924 6,250 +349
Mar16 151023 12.76 12.76 12.41 12.41 -0.28 35 1,422 +1
May16 151023 12.80 12.84 12.68 12.68 -0.27 0 123 +0
Total Volume and Open Interest 1,853 12,921 -187
Live Cattle(CME)
Oct15 151023 140.500 141.400 138.750 141.035 +0.600 674 2,756 -282
Dec15 151023 143.285 143.700 141.130 143.400 -0.350 25,142 120,525 -3,579
Feb16 151023 144.850 145.400 143.000 145.080 -0.170 9,736 47,424 -46
Apr16 151023 143.880 144.080 141.985 143.800 -0.385 7,008 43,709 +297
Jun16 151023 134.485 134.550 132.630 134.285 -0.465 2,808 24,697 +387
Aug16 151023 131.630 132.000 130.250 131.800 -0.200 949 4,512 +287
Total Volume and Open Interest 47,237 251,694 -2,715
Feeder Cattle(CME)
Oct15 151023 195.080 195.900 193.900 195.050 -0.500 571 2,958 -140
Nov15 151023 193.685 194.300 190.600 193.250 -1.000 3,374 10,254 -333
Jan16 151023 185.580 186.400 183.080 185.500 -0.800 2,492 10,604 +177
Mar16 151023 182.200 182.650 179.630 181.900 -0.535 1,117 5,146 +49
Apr16 151023 182.700 182.785 180.250 182.400 -0.480 99 1,139 +12
May16 151023 181.900 182.735 180.300 182.285 -0.565 99 2,268 +41
Aug16 151023 182.300 183.235 180.935 182.650 -0.550 47 1,161 +24
Total Volume and Open Interest 7,802 33,595 -171
Lean Hogs(CME)
Dec15 151023 66.000 66.285 63.450 63.600 -2.850 21,700 89,618 -2,279
Feb16 151023 67.885 68.000 65.475 66.150 -1.985 10,689 47,422 +918
Apr16 151023 71.050 71.100 68.950 69.980 -1.270 4,253 33,372 +467
May16 151023 75.230 75.230 74.300 74.980 -1.100 6 670 +4
Jun16 151023 78.635 78.730 76.950 77.700 -1.280 812 15,136 -4
Jul16 151023 78.000 78.000 76.800 77.300 -1.180 38 4,236 +5
Aug16 151023 77.385 77.385 76.480 76.550 -1.400 28 2,479 -6
Oct16 151023 67.550 67.800 65.635 66.580 -1.370 39 1,818 +15
Total Volume and Open Interest 37,595 198,107 -880
Class III Milk(CME)
Oct15 151023 15.50 15.52 15.47 15.49 -0.03 65 4,444 +3
Nov15 151023 15.63 15.65 15.45 15.46 -0.21 203 4,790 +16
Dec15 151023 15.60 15.60 15.50 15.51 -0.16 134 3,919 +22
Jan16 151023 15.48 15.50 15.47 15.48 -0.19 44 1,943 +11
Feb16 151023 15.66 15.66 15.66 15.66 -0.15 13 1,697 +4
Mar16 151023 15.86 15.86 15.82 15.82 -0.21 8 1,689 +2
Apr16 151023 15.93 15.93 15.93 15.93 -0.19 9 1,252 +7
May16 151023 16.08 16.08 16.07 16.08 -0.06 5 1,247 +2
Jun16 151023 16.48 16.48 16.45 16.48 unch 10 1,117 +10
Jul16 151023 16.71 16.71 16.71 16.71 -0.01 1 854 +1
Aug16 151023 16.90 16.90 16.85 16.85 -0.05 13 811 +11
Sep16 151023 16.88 16.88 16.84 16.88 unch 6 800 +1
Oct16 151023 16.80 16.80 16.77 16.80 unch 4 744 +4
Total Volume and Open Interest 531 26,726 +107
Cocoa(ICE)
Dec15 151023 3137 3161 3105 3125 -15 24,677 68,979 -2,054
Mar16 151023 3141 3168 3113 3133 -13 13,804 64,221 +199
May16 151023 3139 3156 3109 3129 -13 2,433 25,744 +343
Jul16 151023 3130 3151 3100 3121 -12 521 16,415 -20
Sep16 151023 3125 3136 3091 3109 -12 474 11,706 +72
Dec16 151023 3108 3115 3086 3086 -10 146 7,226 +34
Mar17 151023 3077 3091 3063 3063 -9 531 17,317 +329
Total Volume and Open Interest 42,722 218,327 -979
Coffee "C"(ICE)
Dec15 151023 119.80 120.80 117.55 118.45 -1.40 16,266 83,984 +1,093
Mar16 151023 123.15 124.00 121.00 121.80 -1.35 5,291 44,981 +13
May16 151023 125.30 125.85 123.25 124.00 -1.30 1,909 23,639 +625
Jul16 151023 127.30 127.80 125.20 125.95 -1.25 1,289 9,827 -181
Sep16 151023 129.10 129.40 127.15 127.85 -1.25 885 7,854 -94
Dec16 151023 132.20 132.20 130.00 130.60 -1.30 208 9,429 -21
Total Volume and Open Interest 26,166 184,138 +1,484
Orange Juice(ICE)
Nov15 151023 134.50 137.95 134.50 135.85 +0.45 580 2,885 -390
Jan16 151023 134.35 135.15 132.80 133.85 -1.05 1,350 7,693 +293
Mar16 151023 134.40 135.00 133.65 133.65 -0.90 420 2,266 +307
May16 151023 135.00 135.00 134.05 134.05 -0.95 48 622 +29
Jul16 151023 135.45 135.45 135.45 135.45 -0.90 10 232 +10
Sep16 151023 135.30 135.30 135.30 135.30 -0.90 0 45 +0
Total Volume and Open Interest 2,408 13,744 +249
Sugar #11(ICE)
Mar16 151023 14.66 14.73 14.21 14.28 -0.32 54,963 437,878 +1,324
May16 151023 14.27 14.34 13.90 14.01 -0.25 23,060 122,449 +6,758
Jul16 151023 14.00 14.06 13.68 13.79 -0.20 19,239 91,788 +4,432
Oct16 151023 14.02 14.07 13.72 13.82 -0.18 7,741 64,507 +846
Mar17 151023 14.38 14.44 14.13 14.26 -0.13 3,157 30,005 +190
May17 151023 14.16 14.25 13.95 14.08 -0.13 1,264 6,376 +287
Jul17 151023 14.01 14.06 13.76 13.90 -0.12 1,093 7,080 +193
Oct17 151023 14.11 14.11 13.79 13.97 -0.10 837 5,964 +230
Total Volume and Open Interest 111,625 771,143 +14,504
London Cocoa(LCE)
Dec15 151023 2140 2155 2128 2147 +6 14,974 76,039 -1,636
Mar16 151023 2123 2140 2115 2132 +8 16,614 73,670 -623
May16 151023 2111 2129 2106 2122 +8 1,563 24,918 +151
Jul16 151023 2108 2120 2099 2115 +9 1,393 36,840 +126
Sep16 151023 2102 2112 2089 2106 +9 804 32,909 -162
Dec16 151023 2061 2071 2057 2071 +10 772 12,215 -109
Mar17 151023 2049 2049 2037 2044 +10 328 23,966 +34
Total Volume and Open Interest 36,448 280,975 -2,219
London Sugar(LCE)
Dec15 151023 392.00 394.60 382.70 383.90 -7.00 3,832 29,337 -1,329
Mar16 151023 395.70 398.00 387.10 388.30 -6.90 1,555 31,225 +157
May16 151023 398.00 399.90 389.50 390.70 -6.70 592 11,923 -245
Aug16 151023 396.00 398.00 389.30 390.40 -5.60 155 6,021 +75
Oct16 151023 394.40 395.00 387.70 388.50 -5.10 38 2,859 +11
Total Volume and Open Interest 6,177 82,834 -1,331
Cotton(ICE)
Dec15 151023 62.75 63.07 62.42 62.76 +0.24 20,814 115,374 +843
Mar16 151023 62.45 62.84 62.23 62.60 +0.23 7,699 60,195 +1,374
May16 151023 63.28 63.28 62.74 63.11 +0.26 789 6,774 +253
Jul16 151023 63.38 63.50 63.11 63.43 +0.22 201 6,955 +68
Oct16 151023 63.28 63.28 63.28 63.28 +0.21 0 3 +0
Dec16 151023 63.13 63.27 62.95 63.27 +0.17 111 6,588 +47
Total Volume and Open Interest 29,647 196,265 +2,604
Lumber(CME)
Nov15 151023 258.9 265.0 257.5 261.0 +2.1 733 1,708 -288
Jan16 151023 259.0 267.0 258.2 262.5 +3.3 469 2,487 +66
Mar16 151023 265.5 270.4 264.1 265.0 +0.8 29 561 +0
May16 151023 271.5 271.5 271.5 271.5 +3.0 3 17 +3
Total Volume and Open Interest 1,234 4,774 -219
Crude Oil(NYM)
Dec15 151023 45.44 45.75 44.20 44.60 -0.78 384,288 522,758 +9,629
Jan16 151023 46.19 46.54 45.01 45.47 -0.65 94,433 224,775 +3,013
Feb16 151023 46.88 47.32 45.84 46.25 -0.61 40,289 84,280 +5,981
Mar16 151023 47.84 48.03 46.64 46.98 -0.60 35,726 134,372 +4,954
Apr16 151023 48.42 48.72 47.34 47.61 -0.59 12,224 42,752 +112
May16 151023 49.08 49.25 48.00 48.13 -0.60 7,053 33,415 -355
Jun16 151023 49.27 49.71 48.38 48.56 -0.61 25,672 110,308 -1,006
Jul16 151023 49.92 50.06 48.79 48.91 -0.62 2,887 27,362 -349
Aug16 151023 49.95 50.38 49.19 49.23 -0.62 1,953 24,279 -150
Sep16 151023 50.70 50.70 49.50 49.55 -0.61 3,803 52,495 -268
Oct16 151023 50.13 50.13 49.89 49.89 -0.59 1,826 22,535 +353
Nov16 151023 50.50 50.50 50.27 50.27 -0.58 898 23,325 +37
Dec16 151023 51.46 51.75 50.54 50.66 -0.57 19,838 145,429 +1,773
Jan17 151023 51.00 51.78 50.92 50.94 -0.56 179 17,618 +1
Feb17 151023 51.21 51.85 51.21 51.21 -0.55 513 9,225 +16
Mar17 151023 51.89 52.34 51.49 51.49 -0.55 945 9,980 -719
Total Volume and Open Interest 639,895 1,636,708 +23,442
e-miNY Crude Oil(NYM)
Dec15 151023 45.475 45.750 44.200 44.600 -0.775 7,602 2,968 +166
Jan16 151023 46.125 46.525 45.050 45.475 -0.650 130 237 +32
Feb16 151023 46.925 47.250 45.925 46.250 -0.600 34 81 +2
Mar16 151023 46.975 46.975 46.975 46.975 -0.600 38 74 +4
Apr16 151023 47.600 48.250 47.600 47.600 -0.600 19 27 +3
May16 151023 48.125 48.125 48.125 48.125 -0.600 0 6 +0
Jun16 151023 48.550 48.550 48.550 48.550 -0.625 4 25 +0
Jul16 151023 48.900 48.900 48.900 48.900 -0.625 0 4 +0
Aug16 151023 49.225 49.225 49.225 49.225 -0.625 0 2 +0
Sep16 151023 49.550 49.550 49.550 49.550 -0.600 0 2 +0
Total Volume and Open Interest 7,867 3,563 +212
NY Harbor ULSD(NYM)
Nov15 151023 147.64 149.10 145.00 145.44 -1.06 32,223 38,636 -2,705
Dec15 151023 149.97 151.20 147.31 147.81 -0.90 57,027 93,945 +1,957
Jan16 151023 152.22 153.40 150.07 150.61 -0.50 27,795 63,506 -260
Feb16 151023 154.41 155.05 152.04 152.68 -0.25 15,669 41,733 -1,488
Mar16 151023 154.83 155.66 152.64 153.43 -0.18 11,247 37,591 +114
Apr16 151023 154.49 155.49 152.48 153.34 -0.15 4,050 24,325 -489
May16 151023 155.77 156.20 153.40 154.18 -0.16 4,597 12,705 +1,648
Jun16 151023 156.58 157.44 154.46 155.35 -0.17 5,569 26,324 +342
Jul16 151023 158.93 158.93 156.04 156.89 -0.16 819 7,652 -161
Aug16 151023 158.16 159.42 158.10 158.49 -0.16 540 5,074 +122
Sep16 151023 160.07 161.52 159.31 160.27 -0.15 531 6,057 -33
Oct16 151023 161.80 163.86 161.76 162.25 -0.15 342 3,923 -17
Nov16 151023 164.11 165.11 163.89 164.10 -0.18 244 3,285 +53
Dec16 151023 167.42 167.66 164.85 165.83 -0.21 1,640 21,142 +36
Total Volume and Open Interest 162,604 393,367 -845
RBOB Gasoline(NYM)
Nov15 151023 131.39 132.32 129.00 130.36 -0.31 28,353 31,121 -5,067
Dec15 151023 131.33 132.30 128.53 129.64 -0.96 59,414 102,275 -2,916
Jan16 151023 132.30 133.08 129.47 130.45 -0.97 26,582 56,095 -1,220
Feb16 151023 134.11 134.38 131.23 132.10 -0.88 12,274 25,536 +263
Mar16 151023 137.04 137.54 134.04 135.19 -0.62 9,668 27,184 +391
Apr16 151023 157.95 158.91 155.57 156.92 -0.28 6,164 15,487 +643
May16 151023 159.86 160.40 157.41 158.40 -0.29 4,549 14,602 +679
Jun16 151023 159.90 160.48 157.30 158.45 -0.34 3,607 20,324 -439
Jul16 151023 158.74 159.42 156.74 157.86 -0.37 756 10,952 -40
Aug16 151023 156.86 156.93 155.50 156.59 -0.31 387 5,736 +94
Total Volume and Open Interest 152,885 340,581 -7,524
e-miNY RBOB Gasoline(NYM)
Nov15 151023 130.36 130.36 130.36 130.36 -0.31 0 1 +0
Dec15 151023 129.64 129.64 129.64 129.64 -0.96      
Jan16 151023 130.45 130.45 130.45 130.45 -0.97      
Feb16 151023 132.10 132.10 132.10 132.10 -0.88      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Nov15 151023 2.372 2.374 2.275 2.286 -0.100 156,828 71,098 -13,032
Dec15 151023 2.566 2.570 2.483 2.493 -0.090 118,291 267,755 +20,728
Jan16 151023 2.700 2.708 2.623 2.632 -0.089 45,632 218,745 +5,059
Feb16 151023 2.716 2.718 2.638 2.646 -0.087 14,870 45,632 +1,209
Mar16 151023 2.690 2.695 2.617 2.626 -0.083 26,901 106,703 +441
Apr16 151023 2.611 2.619 2.544 2.551 -0.072 29,375 78,486 -228
May16 151023 2.637 2.637 2.570 2.574 -0.067 4,093 27,493 +294
Jun16 151023 2.654 2.655 2.610 2.614 -0.065 3,445 26,830 +228
Jul16 151023 2.720 2.720 2.655 2.660 -0.063 1,215 22,931 +131
Aug16 151023 2.727 2.727 2.673 2.675 -0.060 459 18,369 -10
Sep16 151023 2.729 2.729 2.672 2.675 -0.057 458 14,868 +71
Oct16 151023 2.748 2.754 2.696 2.702 -0.056 2,695 23,431 +562
Nov16 151023 2.840 2.846 2.790 2.793 -0.055 523 9,936 +69
Dec16 151023 2.994 3.000 2.945 2.948 -0.054 766 11,114 +176
Jan17 151023 3.099 3.101 3.051 3.052 -0.054 988 13,710 +289
Feb17 151023 3.075 3.075 3.049 3.049 -0.054 80 3,483 +9
Total Volume and Open Interest 407,311 1,005,918 +16,153
Brent Crude Oil(ICE)
Dec15 151023 48.32 48.65 47.45 47.99 -0.09 244,638 443,972 -5,042
Jan16 151023 49.06 49.40 48.16 48.67 -0.16 102,995 333,462 +4,583
Feb16 151023 49.83 50.16 48.91 49.41 -0.18 46,328 154,693 -638
Mar16 151023 50.48 50.75 49.59 50.05 -0.19 39,551 216,920 +6,406
Apr16 151023 51.27 51.60 50.39 50.82 -0.21 22,518 120,383 +2,694
May16 151023 51.95 52.21 51.12 51.53 -0.20 11,219 58,970 +1,711
Jun16 151023 52.57 52.90 51.76 52.15 -0.19 31,159 139,113 -741
Jul16 151023 53.08 53.33 52.35 52.67 -0.19 3,558 41,059 +861
Aug16 151023 53.59 53.59 52.88 53.15 -0.19 2,615 35,916 +129
Sep16 151023 53.75 54.14 53.11 53.61 -0.19 5,177 42,619 +653
Oct16 151023 54.05 54.05 54.05 54.05 -0.20 642 24,922 +122
Nov16 151023 54.49 54.49 54.49 54.49 -0.21 1,053 22,341 +229
Dec16 151023 55.42 55.68 54.66 54.93 -0.22 29,734 163,402 +218
Jan17 151023 55.40 55.40 55.34 55.34 -0.23 1,205 19,230 -152
Total Volume and Open Interest 555,388 2,100,493 +12,258
Gas Oil(ICE)
Nov15 151023 449.25 452.50 440.75 443.75 -0.75 48,805 118,598 -3,381
Dec15 151023 453.75 457.00 446.50 449.50 unch 64,751 150,578 -572
Jan16 151023 456.50 462.50 453.00 455.50 +0.25 23,994 63,052 -1,650
Feb16 151023 464.50 467.50 458.75 460.75 +0.25 10,674 46,457 -495
Mar16 151023 469.25 471.75 463.00 465.25 +0.25 12,377 36,799 -903
Apr16 151023 473.25 475.75 467.75 469.50 +0.25 5,798 24,576 +83
May16 151023 477.50 480.00 472.00 473.75 unch 4,033 20,822 -231
Jun16 151023 481.50 484.00 475.75 477.75 unch 11,839 42,102 -203
Jul16 151023 486.75 487.50 482.25 482.75 unch 2,647 14,883 +352
Aug16 151023 492.25 492.25 486.00 487.75 unch 2,248 9,840 -135
Total Volume and Open Interest 199,114 690,018 -5,665
Ethanol(CBOT)
Nov15 151023 1.563 1.585 1.548 1.580 +0.021 146 1,276 -55
Dec15 151023 1.545 1.562 1.530 1.560 +0.025 115 1,280 +70
Jan16 151023 1.515 1.540 1.514 1.540 +0.023 12 897 +0
Feb16 151023 1.526 1.540 1.526 1.540 +0.023 11 332 +2
Mar16 151023 1.539 1.547 1.537 1.547 +0.023 2 539 +0
Apr16 151023 1.561 1.561 1.561 1.561 +0.020 3 438 +0
May16 151023 1.556 1.563 1.556 1.557 +0.013 9 93 +3
Jun16 151023 1.552 1.552 1.546 1.546 +0.009 6 192 -1
Total Volume and Open Interest 305 5,166 +18
WTI Crude Oil(ICE)
Dec15 151023 45.43 45.75 44.21 44.60 -0.78 41,455 118,604 +569
Jan16 151023 46.30 46.54 45.04 45.47 -0.65 20,877 41,811 +1,123
Feb16 151023 47.33 47.33 45.85 46.25 -0.61 10,775 15,913 +490
Mar16 151023 47.99 47.99 46.69 46.98 -0.60 6,413 32,607 -214
Apr16 151023 48.29 48.29 47.61 47.61 -0.59 3,548 6,907 +1,034
May16 151023 48.88 48.88 48.13 48.13 -0.60 1,367 5,366 +137
Jun16 151023 49.33 49.33 48.50 48.56 -0.61 7,174 33,047 -128
Jul16 151023 48.91 48.91 48.91 48.91 -0.62 345 2,762 +14
Aug16 151023 49.23 49.23 49.23 49.23 -0.62 125 4,007 +22
Sep16 151023 49.55 49.55 49.55 49.55 -0.61 141 7,172 +12
Oct16 151023 49.89 49.89 49.89 49.89 -0.59 228 2,014 +184
Nov16 151023 50.27 50.27 50.27 50.27 -0.58 63 5,549 +0
Dec16 151023 51.63 51.63 50.61 50.66 -0.57 5,172 49,654 +150
Jan17 151023 50.94 50.94 50.94 50.94 -0.56 6 3,970 +0
Feb17 151023 51.21 51.21 51.21 51.21 -0.55 0 1,086 +0
Mar17 151023 51.49 51.49 51.49 51.49 -0.55 0 2,468 +0
Total Volume and Open Interest 99,349 377,737 +3,372
US Dollar Index(ICE)
Dec15 151023 96.595 97.300 96.225 97.243 +0.787 16,135 78,449 -491
Mar16 151023 96.810 97.510 96.430 97.448 +0.787 192 2,275 -23
Jun16 151023 96.850 97.595 96.700 97.595 +0.787 1 185 +0
Total Volume and Open Interest 16,331 80,978 -517
Australian Dollar(CME)
Dec15 151023 71.93 72.80 71.79 71.93 +0.02 72,512 142,040 +1,990
Mar16 151023 71.63 72.46 71.51 71.62 +0.03 80 316 +14
Jun16 151023 71.34 72.00 71.34 71.34 +0.02 6 8 +0
Total Volume and Open Interest 72,598 142,371 +2,004
British Pound(CME)
Dec15 151023 153.86 154.14 153.01 153.16 -0.67 50,259 155,590 -1,826
Mar16 151023 153.93 154.08 152.98 153.11 -0.67 29 377 +5
Jun16 151023 153.07 153.83 153.07 153.07 -0.66 0 239 +0
Total Volume and Open Interest 50,288 156,222 -1,821
Canadian Dollar(CME)
Dec15 151023 76.35 76.66 75.73 75.83 -0.48 71,362 117,865 -401
Mar16 151023 76.29 76.62 75.69 75.80 -0.48 229 2,240 +10
Jun16 151023 76.37 76.50 75.73 75.78 -0.47 48 459 +38
Sep16 151023 75.77 76.35 75.77 75.77 -0.47 44 212 +44
Total Volume and Open Interest 71,695 120,841 -307
Japanese Yen(CME)
Dec15 151023 82.89 83.22 82.32 82.41 -0.46 101,769 180,673 -2,742
Mar16 151023 83.05 83.38 82.51 82.58 -0.45 35 717 +3
Jun16 151023 83.39 83.52 82.79 82.79 -0.44 1 68 +0
Total Volume and Open Interest 101,806 181,542 -2,739
Swiss Franc(CME)
Dec15 151023 102.93 103.13 102.18 102.22 -0.62 12,930 35,895 +387
Mar16 151023 103.28 103.50 102.61 102.63 -0.60 5 110 +3
Jun16 151023 103.07 103.07 103.07 103.07 -0.59 0 10 +0
Total Volume and Open Interest 12,935 36,018 +390
EuroFX(CME)
Dec15 151023 111.13 111.48 110.04 110.12 -1.05 117,257 354,490 +1,461
Mar16 151023 111.32 111.68 110.27 110.34 -1.04 256 2,824 +41
Jun16 151023 110.97 111.87 110.59 110.59 -1.03 1 793 +0
Total Volume and Open Interest 117,529 358,650 +1,517
Mexican Peso(CME)
Nov15 151023 601.50 601.50 601.50 601.50 -4.63      
Dec15 151023 604.63 608.13 599.75 600.25 -4.63 27,942 115,576 +518
Total Volume and Open Interest 28,199 120,677 +722
Brazilian Real(CME)
Nov15 151023 257.30 258.30 254.60 255.80 +1.85 127 7,874 +44
Dec15 151023 253.25 255.45 251.50 253.15 +1.80 232 15,463 +72
Jan16 151023 250.65 250.65 250.65 250.65 +1.75      
Feb16 151023 248.15 248.15 248.15 248.15 +1.70      
Total Volume and Open Interest 359 23,750 +116
30-Year T-Bonds(CBOT)
Dec15 151023 158~110 158~180 156~180 157~050 -1~090 201,432 499,553 -2,745
Mar16 151023 156~090 157~020 155~050 155~230 -1~080 379 1,180 +283
Jun16 151023 155~230 155~230 155~230 155~230 -1~080      
Total Volume and Open Interest 201,811 500,733 -2,462
10-Year T-Notes(CBOT)
Dec15 151023 128~285 128~295 128~090 128~135 -0~165 846,532 2,763,120 -5,743
Mar16 151023 128~060 128~060 127~290 128~005 -0~190 819 6,652 +143
Jun16 151023 127~015 127~015 127~015 127~015 -0~190      
Total Volume and Open Interest 847,351 2,769,772 -5,600
5-Year T-Notes(CBOT)
Dec15 151023 120~200 120~200 120~082 120~102 -0~106 437,865 2,396,047 -1,232
Mar16 151023 120~004 120~004 119~276 119~292 -0~114 8,213 13,895 +6,770
Jun16 151023 119~292 119~292 119~292 119~292 -0~114      
Total Volume and Open Interest 446,078 2,409,942 +5,538
2 Year T-Notes(CBOT)
Dec15 151023 109~194 109~194 109~170 109~174 -0~024 150,128 1,093,979 -3,842
Mar16 151023 109~132 109~132 109~120 109~122 -0~030 39 986 +19
Jun16 151023 109~122 109~122 109~122 109~122 -0~030      
Total Volume and Open Interest 150,167 1,094,965 -3,823
Eurodollars(CME)
Dec15 151023 99.625 99.625 99.605 99.620 -0.005 89,864 1,270,525 -2,654
Mar16 151023 99.530 99.535 99.500 99.510 -0.030 93,404 1,312,111 -21
Jun16 151023 99.420 99.425 99.380 99.390 -0.040 123,052 1,113,257 +424
Sep16 151023 99.280 99.285 99.235 99.245 -0.050 108,169 971,353 -5,691
Dec16 151023 99.135 99.135 99.085 99.095 -0.055 130,261 1,228,462 -4,448
Mar17 151023 99.005 99.010 98.950 98.965 -0.055 96,079 752,035 -4,828
Jun17 151023 98.875 98.875 98.815 98.825 -0.060 67,737 674,079 -1,848
Sep17 151023 98.745 98.745 98.685 98.695 -0.060 66,019 586,945 -812
Dec17 151023 98.620 98.620 98.555 98.565 -0.060 92,391 612,381 -3,256
Mar18 151023 98.505 98.505 98.440 98.455 -0.055 56,273 381,733 +2,185
Jun18 151023 98.390 98.390 98.325 98.340 -0.055 48,599 407,170 +798
Sep18 151023 98.285 98.285 98.215 98.230 -0.055 43,060 318,484 -2,050
Dec18 151023 98.175 98.180 98.100 98.125 -0.050 38,313 313,655 +4,858
Mar19 151023 98.080 98.090 98.010 98.035 -0.050 23,913 180,422 -1,213
Jun19 151023 97.990 97.995 97.910 97.940 -0.055 15,775 158,176 -260
Sep19 151023 97.900 97.905 97.820 97.845 -0.060 15,667 148,129 -664
Dec19 151023 97.810 97.815 97.725 97.755 -0.055 11,848 116,492 -708
Mar20 151023 97.725 97.730 97.640 97.670 -0.055 10,842 86,396 +54
Total Volume and Open Interest 1,159,483 10,964,371 -18,197
Ultra T-Bond(CBOT)
Dec15 151023 161~18 161~29 159~24 160~18 -1~03 78,272 637,128 +2,373
Mar16 151023 160~27 162~02 160~02 160~27 -1~03 350 829 +340
Jun16 151023 160~27 160~27 160~27 160~27 -1~03      
Total Volume and Open Interest 78,622 637,957 +2,713
30 Day Federal Funds(CBOT)
Oct15 151023 99.872 99.875 99.872 99.872 unch 3,320 172,287 +330
Nov15 151023 99.860 99.860 99.855 99.860 unch 11,200 231,881 -4,237
Dec15 151023 99.820 99.825 99.810 99.820 -0.010 2,622 90,772 +252
Jan16 151023 99.785 99.785 99.770 99.780 -0.015 12,564 179,044 +4,568
Feb16 151023 99.760 99.760 99.740 99.750 -0.015 2,096 75,421 +98
Mar16 151023 99.730 99.730 99.710 99.720 -0.015 405 17,273 +47
Total Volume and Open Interest 36,039 914,015 +1,392
3-Mth Euro-Yen(CME)
Dec15 151023 99.825 99.825 99.825 99.825 unch      
Mar16 151023 99.685 99.685 99.685 99.685 unch      
Jun16 151023 99.545 99.545 99.545 99.545 unch      
Sep16 151023 99.405 99.405 99.405 99.405 unch      
Dec16 151023 99.840 99.840 99.840 99.840 unch      
Mar17 151023 99.700 99.700 99.700 99.700 unch      
Jun17 151023 99.560 99.560 99.560 99.560 unch      
Sep17 151023 99.420 99.420 99.420 99.420 unch      
Dec17 151023 99.280 99.280 99.280 99.280 unch      
Mar18 151023 99.140 99.140 99.140 99.140 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec15 151022 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar16 151022 99.68 99.68 99.68 99.68 unch      
Jun16 151022 99.54 99.54 99.54 99.54 unch      
Sep16 151022 99.40 99.40 99.40 99.40 unch      
Dec16 151022 99.84 99.84 99.84 99.84 unch 0 4 +0
Mar17 151022 99.70 99.70 99.70 99.70 unch      
Jun17 151022 99.56 99.56 99.56 99.56 unch      
Sep17 151022 99.42 99.42 99.42 99.42 unch      
Total Volume and Open Interest 0 8 +0
Japanese Gov't Bonds(SGX)
Dec15 151022 148.42 148.46 148.40 148.45 +0.03 833 21,360 +41
Mar16 151022 147.89 147.89 147.89 147.89 +0.03      
Jun16 151022 147.33 147.33 147.33 147.33 +0.03      
Total Volume and Open Interest 833 21,360 +41
Euro-Bund(EUREX)
Dec15 151023 157.52 157.79 157.21 157.46 -0.01 567,360 1,177,655 +16,416
Mar16 151023 159.50 159.66 159.17 159.36 -0.02 3,952 25,657 +378
Jun16 151023 157.46 157.46 157.46 157.46 -0.01      
Total Volume and Open Interest 571,312 1,203,312 +16,794
Euro-Bobl(EUREX)
Dec15 151023 129.55 129.66 129.42 129.55 +0.03 362,890 972,342 -39,400
Mar16 151023 131.11 131.11 130.93 131.05 +0.02 3 4,061 +1
Jun16 151023 129.55 129.55 129.55 129.55 +0.03      
Total Volume and Open Interest 362,893 976,403 -39,399
3-Mth Euribor(EUREX)
Dec15 151023 100.115 100.120 100.110 100.115 +0.010 21 29,354 +0
Mar16 151023 100.145 100.145 100.135 100.140 +0.010 18 5,093 +0
Jun16 151023 100.150 100.160 100.150 100.150 +0.010 10 9,704 +10
Total Volume and Open Interest 131 69,813 +8
Long Gilt(LIFFE)
Dec15 151023 119~02 119~02 118~08 118~12 -0~18 135,400 454,741 -4,425
Mar16 151023 117~18 117~18 117~18 117~18 -0~18 0 1 +0
Total Volume and Open Interest 135,400 454,742 -4,425
3-Mth Short Sterling(LIFFE)
Dec15 151023 99.41 99.41 99.40 99.40 unch 6,328 379,809 -1,071
Mar16 151023 99.37 99.38 99.35 99.36 -0.01 13,160 360,972 -4,268
Jun16 151023 99.32 99.32 99.29 99.30 -0.02 26,435 444,073 +2,055
Sep16 151023 99.24 99.25 99.21 99.22 -0.02 24,026 393,925 -4,106
Dec16 151023 99.14 99.15 99.10 99.11 -0.03 23,936 386,168 +1,964
Mar17 151023 99.04 99.05 99.00 99.01 -0.03 18,157 330,221 +1,308
Total Volume and Open Interest 216,361 3,410,610 +3,169
3-Mth Euribor(LIFFE)
Dec15 151023 100.110 100.125 100.105 100.110 +0.005 89,442 428,313 +33,384
Mar16 151023 100.125 100.150 100.125 100.135 +0.010 41,523 291,914 -6,573
Jun16 151023 100.135 100.165 100.135 100.150 +0.015 48,221 378,123 -2,309
Total Volume and Open Interest 534,702 3,211,584 +38,186
3-Mth Aus T-Bills(SFE)
Dec15 151023 97.96 97.98 97.95 97.98 +0.02 28,190 194,471 -9,286
Mar16 151023 98.10 98.12 98.08 98.12 +0.02 23,515 168,288 -1,231
Jun16 151023 98.18 98.20 98.15 98.20 +0.02 21,329 190,403 +7,618
Sep16 151023 98.18 98.21 98.16 98.20 +0.02 14,045 138,095 -1,245
Dec16 151023 98.15 98.17 98.13 98.17 +0.02 10,437 86,963 -29
Mar17 151023 98.08 98.11 98.07 98.11 +0.03 6,739 66,129 +505
Jun17 151023 98.01 98.03 98.00 98.03 +0.02 2,812 43,415 +540
Sep17 151023 97.94 97.96 97.92 97.96 +0.03 2,524 28,654 -382
Dec17 151023 97.88 97.88 97.88 97.88 +0.03 465 3,790 +304
Mar18 151023 97.81 97.81 97.81 97.81 +0.04 147 3,142 +87
Total Volume and Open Interest 110,313 926,354 -3,079
10-Year Aus T-Bonds(SFE)
Dec15 151023 97.36 97.39 97.33 97.36 +0.01 89,519 729,916 +10,803
Mar16 151023 97.36 97.36 97.36 97.36 +0.01      
Total Volume and Open Interest 89,519 729,916 +10,803
3-Year Aus T-Bonds(SFE)
Dec15 151023 98.19 98.22 98.17 98.21 +0.02 144,612 722,070 +8,486
Mar16 151023 98.21 98.21 98.21 98.21 +0.02      
Total Volume and Open Interest 144,612 722,070 +8,486
Gold(CMX)
Oct15 151023 1166.2 1178.7 1163.3 1163.3 -3.3 41 650 -13
Dec15 151023 1165.9 1179.4 1158.6 1162.8 -3.3 122,070 316,089 -4,207
Feb16 151023 1166.3 1180.2 1159.8 1163.6 -3.3 1,620 64,699 +553
Apr16 151023 1172.5 1180.0 1163.0 1164.2 -3.3 264 25,873 -12
Jun16 151023 1167.1 1181.0 1163.0 1164.7 -3.3 244 18,796 +29
Aug16 151023 1171.3 1173.4 1165.2 1165.4 -3.2 132 5,533 +28
Oct16 151023 1166.2 1166.2 1166.2 1166.2 -3.2 354 3,038 -76
Dec16 151023 1170.1 1181.1 1164.0 1167.0 -3.2 136 14,296 +97
Feb17 151023 1166.9 1167.9 1166.7 1167.9 -3.2 29 318 +28
Apr17 151023 1168.8 1168.8 1168.8 1168.8 -3.2 0 576 +0
Jun17 151023 1169.9 1169.9 1169.9 1169.9 -3.2 325 3,810 +138
Aug17 151023 1171.4 1171.4 1171.4 1171.4 -3.2      
Total Volume and Open Interest 125,414 464,357 -3,435
Silver(CMX)
Dec15 151023 1581.5 1610.0 1570.5 1582.7 -1.0 40,330 109,671 -1,807
Mar16 151023 1585.5 1615.0 1576.0 1587.4 -1.0 4,064 30,234 +681
May16 151023 1595.0 1615.0 1586.0 1590.3 -1.0 602 6,882 +105
Jul16 151023 1598.0 1608.5 1593.0 1593.0 -1.0 227 5,852 +5
Sep16 151023 1595.7 1595.7 1595.7 1595.7 -1.2 92 2,186 +59
Dec16 151023 1622.5 1622.5 1595.5 1599.4 -1.2 422 7,133 -111
Mar17 151023 1603.0 1603.0 1603.0 1603.0 -1.2 0 8 +0
Total Volume and Open Interest 45,920 166,508 -1,066
Platinum(NYMEX)
Oct15 151023 1015.2 1015.2 1000.0 1000.0 -12.2 10 93 +4
Jan16 151023 1012.7 1021.0 996.5 1001.7 -11.2 11,579 64,458 -869
Apr16 151023 1015.7 1017.7 998.6 1002.2 -11.5 149 5,038 +55
Jul16 151023 1003.3 1016.5 1003.3 1003.3 -11.5 1 11 +1
Total Volume and Open Interest 11,763 69,654 -815
Palladium(NYMEX)
Dec15 151023 685.15 703.80 685.15 693.85 +8.25 4,660 24,093 -544
Mar16 151023 688.60 702.00 688.60 694.15 +8.25 89 1,267 +80
Jun16 151023 694.50 694.50 694.50 694.50 +8.25 0 10 +0
Total Volume and Open Interest 4,750 25,374 -463
Copper(CMX)
Dec15 151023 238.05 241.80 234.20 235.00 -3.35 46,788 98,356 -611
Mar16 151023 238.40 242.05 234.80 235.55 -3.25 5,557 34,494 +179
May16 151023 239.25 242.05 234.90 235.70 -3.10 2,002 12,887 +522
Jul16 151023 241.05 241.10 234.90 235.65 -3.00 1,047 5,634 +311
Sep16 151023 238.40 238.40 235.65 235.65 -2.90 268 2,187 +3
Total Volume and Open Interest 56,359 163,296 +333
E-mini DJIA Index(CBOT)
Dec15 151023 17426 17597 17402 17546 +138 145,717 74,139 -738
Mar16 151023 17350 17510 17347 17463 +141 107 610 +42
Jun16 151023 17381 17381 17381 17381 +141 0 8 +0
Sep16 151023 17280 17280 17280 17280 +141      
Total Volume and Open Interest 145,824 74,757 -696
S & P 500(CME)
Dec15 151023 2054.00 2074.10 2053.30 2066.00 +12.90 5,282 101,808 -9
Mar16 151023 2056.50 2064.10 2050.10 2058.10 +13.00 0 1,353 +0
Jun16 151023 2050.90 2056.80 2050.90 2050.90 +13.10 0 1,117 +0
Sep16 151023 2044.20 2050.20 2044.20 2044.20 +13.00 0 1 +0
Total Volume and Open Interest 5,282 104,285 -9
S & P 500 E-Mini(Globex)
Dec15 151023 2054.25 2074.50 2053.25 2066.00 +13.00 1,791,221 2,890,408 -6,435
Mar16 151023 2046.50 2066.25 2045.50 2058.00 +13.00 5,416 83,592 +3,120
Jun16 151023 2043.50 2058.50 2039.25 2051.00 +13.25 89 1,209 -8
Sep16 151023 2050.00 2050.00 2044.25 2044.25 +13.00 0 85 +0
Total Volume and Open Interest 1,796,736 2,975,328 -3,325
NASDAQ 100 E-Mini(Globex)
Dec15 151023 4562.30 4637.50 4562.00 4611.50 +58.70 289,766 287,386 +2,854
Mar16 151023 4570.00 4626.50 4562.00 4605.00 +58.70 51 3,531 +0
Jun16 151023 4598.80 4615.50 4598.80 4598.80 +58.80 0 226 +0
Total Volume and Open Interest 289,818 291,220 +2,855
S&P Midcap 400(CME) e-Mini
Dec15 151023 1432.80 1444.10 1425.90 1433.80 +2.70 16,627 82,629 -691
Mar16 151023 1431.30 1431.60 1424.40 1431.30 +2.50 0 2 +0
Jun16 151023 1423.20 1424.00 1423.20 1423.20 +2.50      
Total Volume and Open Interest 16,627 82,636 -691
Volatility Index(CBOE)
Oct15 151021 16.05 16.12 15.25 15.50 -0.58 56,330 52,988 -11,011
Nov15 151023 16.15 16.70 15.53 16.60 +0.58 105,866 176,031 -11,843
Dec15 151023 16.85 17.30 16.37 17.23 +0.40 33,201 47,965 +2,933
Jan16 151023 17.70 18.10 17.30 18.03 +0.33 11,759 23,664 -481
Total Volume and Open Interest 167,231 302,162 -8,585
Russell 2000(ICE)
Dec15 151023 1159.70 1166.40 1151.50 1161.40 +6.40 115,977 376,823 +4,719
Mar16 151023 1154.40 1159.20 1148.00 1156.20 +6.30 38 76 +6
Jun16 151023 1152.50 1152.50 1152.50 1152.50 +6.30      
Total Volume and Open Interest 116,015 376,900 +4,725
Nikkei 225(CME)
Dec15 151023 18930 19255 18820 19195 +270 11,678 49,449 -20
Mar16 151023 19190 19240 18920 19220 +265 1 17 +1
Total Volume and Open Interest 11,679 49,467 -19
Nikkei 225(SGX)
Dec15 151023 18475 18945 18455 18825 +385 76,672 220,000 +3,967
Mar16 151023 18825 18825 18790 18800 +385 34 750 +9
Jun16 151022 18295 18295 18295 18295 -70 0 203 +0
Total Volume and Open Interest 43,276 225,159 +1,047
CAC 40(EURONEXT)
Nov15 151023 4850.0 4949.0 4836.5 4921.5 +121.0 80,833 221,212 +6,117
Dec15 151023 4842.0 4940.5 4838.5 4916.5 +121.0 487 13,711 +80
Jan16 151023 4911.5 4911.5 4911.5 4911.5 +121.0 0 10 +0
Total Volume and Open Interest 81,321 235,039 +6,198
Hang Seng Index(HKFE)
Oct15 151023 22850 23289 22838 23180 +336 94,906 83,448 +547
Nov15 151023 22875 23280 22810 23177 +338 2,303 5,928 +1,320
Dec15 151023 22874 23300 22874 23196 +344 2,641 10,238 +445
Total Volume and Open Interest 100,271 102,369 +2,510
DAX(EUREX)
Dec15 151023 10640.0 10860.0 10583.5 10783.5 +281.5 95,744 128,578 +518
Mar16 151023 10651.0 10867.0 10604.0 10792.0 +281.5 508 8,407 +155
Jun16 151023 10668.0 10848.0 10668.0 10820.5 +283.0 35 1,512 +1
Total Volume and Open Interest 96,287 138,497 +674
FT-SE 100(EURONEXT)
Dec15 151023 6390.50 6467.50 6377.50 6419.50 +62.00 78,794 547,266 +725
Mar16 151023 6340.00 6396.00 6340.00 6371.00 +61.50 64 814 +51
Jun16 151023 6323.00 6323.00 6323.00 6323.00 +61.50 0 1,755 +0
Total Volume and Open Interest 78,858 549,835 +776
SPI 200(SFE)
Dec15 151023 5230.0 5358.0 5226.0 5323.0 +91.0 23,481 224,563 +749
Mar16 151023 5239.0 5268.0 5239.0 5268.0 +92.0 0 3,396 +0
Jun16 151023 5258.0 5258.0 5258.0 5258.0 +92.0 0 1,110 +0
Total Volume and Open Interest 23,590 230,265 +858
FTSE MIB(ISE)
Dec15 151023 22700.00 22860.00 22610.00 22741.00 +166.00 28,388 65,498 +594
Mar16 151023 22715.00 22880.00 22650.00 22766.00 +169.00 15 503 +0
Jun16 151023 22347.00 22347.00 22347.00 22347.00 +169.00      
Total Volume and Open Interest 28,403 66,001 +594
KOSPI 200(KFE)
Dec15 151023 248.50 252.40 248.35 250.15 +1.80 129,392 122,661 +1,092
Mar16 151023 246.40 250.20 246.40 248.20 +2.00 537 2,652 -185
Jun16 151023 247.20 250.00 247.20 249.50 +2.30 0 509 +0
Total Volume and Open Interest 129,930 127,142 +913
GSCI(CME)
Nov15 151023 356.85 356.85 356.85 356.85 -2.90 94 13,429 -55
Dec15 151023 362.05 362.05 362.05 362.05 -2.85 25 50 +25
Jan16 151023 364.95 364.95 364.95 364.95 -2.85      
Total Volume and Open Interest 119 13,479 -30
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!!!