Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu October 29, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov15 151029 881.00 885.00 873.25 878.75 -2.75 97,849 68,518 -15,559
Jan16 151029 882.50 886.50 875.50 880.25 -2.50 109,605 257,673 +12,520
Mar16 151029 886.25 890.00 879.25 883.25 -3.25 26,550 126,342 +1,351
May16 151029 890.75 894.75 885.00 889.00 -2.75 8,613 68,125 +19
Jul16 151029 897.00 900.75 890.50 894.50 -2.75 6,428 64,593 +99
Aug16 151029 897.00 899.00 889.75 893.25 -2.50 284 6,716 +11
Sep16 151029 892.25 892.25 884.25 886.25 -2.50 103 1,464 -9
Nov16 151029 888.00 891.00 880.75 884.50 -2.75 2,611 61,689 +76
Jan17 151029 890.00 893.50 888.75 890.00 -2.50 35 456 +10
Mar17 151029 894.00 897.50 892.75 894.00 -2.50 25 277 +1
May17 151029 895.00 901.25 895.00 897.50 -2.75 23 244 +2
Jul17 151029 904.00 904.50 902.00 903.00 -2.75 32 444 +6
Aug17 151029 899.75 899.75 899.75 899.75 -2.75 2 35 +0
Sep17 151029 893.25 893.25 893.25 893.25 -2.75 0 22 +0
Total Volume and Open Interest 252,175 657,291 -1,471
Soybean Meal(CBOT)
Dec15 151029 299.90 303.40 298.20 301.60 +1.70 55,842 134,802 -3,597
Jan16 151029 299.60 302.50 297.80 300.60 +1.00 17,006 77,266 +1,170
Mar16 151029 298.80 300.90 297.00 299.40 +0.80 13,745 57,193 +1,428
May16 151029 298.50 300.30 296.90 298.70 +0.20 5,661 48,800 +519
Jul16 151029 299.00 300.80 297.50 299.10 +0.20 3,709 39,395 -147
Aug16 151029 298.90 300.70 297.70 299.10 +0.20 603 10,292 +213
Sep16 151029 298.30 299.70 297.40 298.60 +0.30 390 10,289 -52
Oct16 151029 297.20 297.40 295.10 296.50 +0.40 230 7,986 +86
Dec16 151029 296.00 297.80 295.00 296.50 +0.30 873 19,866 +314
Jan17 151029 297.10 297.70 296.50 297.10 +0.20 11 1,146 +0
Total Volume and Open Interest 98,095 409,127 -65
Soybean Oil(CBOT)
Dec15 151029 28.11 28.32 27.80 27.88 -0.23 74,504 153,979 -3,890
Jan16 151029 28.46 28.62 28.11 28.19 -0.23 25,319 83,707 +3,257
Mar16 151029 28.69 28.87 28.36 28.43 -0.24 20,865 60,928 -51
May16 151029 28.90 29.08 28.58 28.66 -0.24 13,345 53,713 +1,773
Jul16 151029 29.14 29.27 28.77 28.84 -0.24 6,244 34,944 +1,041
Aug16 151029 29.18 29.30 28.82 28.88 -0.25 421 7,166 +37
Sep16 151029 29.18 29.26 28.83 28.90 -0.24 259 5,890 +104
Oct16 151029 29.12 29.19 28.81 28.83 -0.26 222 6,007 +86
Dec16 151029 29.17 29.33 28.78 28.86 -0.27 811 21,332 +166
Jan17 151029 29.07 29.45 29.07 29.07 -0.27 48 886 +28
Total Volume and Open Interest 142,077 430,285 +2,555
Canola(WCE)
Nov15 151029 466.2 467.9 460.6 460.6 -4.8 6,119 9,293 -6,430
Jan16 151029 473.5 477.3 471.0 471.2 -3.3 13,776 108,501 +1,006
Mar16 151029 480.7 482.1 477.1 477.3 -3.1 6,213 25,081 +1,735
May16 151029 484.3 484.6 479.8 480.2 -2.9 3,862 6,380 +335
Jul16 151029 484.1 484.3 480.0 480.3 -2.8 2,320 12,675 -29
Total Volume and Open Interest 32,676 167,287 -3,277
Corn(CBOT)
Dec15 151029 376.00 380.50 375.50 380.00 +4.00 205,737 639,249 -10,184
Mar16 151029 386.00 390.25 385.25 389.75 +3.75 91,661 299,222 +6,100
May16 151029 392.00 396.00 391.00 395.75 +3.50 28,266 112,466 +2,690
Jul16 151029 396.50 400.00 395.50 400.00 +3.50 27,496 114,281 +2,495
Sep16 151029 396.00 400.00 395.50 400.00 +4.00 4,652 53,829 +379
Dec16 151029 402.25 406.75 401.75 406.50 +4.50 16,722 91,441 -2,027
Mar17 151029 413.50 416.25 413.50 416.25 +4.50 84 3,546 +34
May17 151029 422.00 422.00 422.00 422.00 +4.25 40 1,376 +37
Jul17 151029 425.00 425.75 424.00 425.75 +3.75 38 1,712 +27
Sep17 151029 418.25 418.25 418.25 418.25 +4.00 27 712 +25
Total Volume and Open Interest 374,747 1,320,509 -415
Wheat(CBOT)
Dec15 151029 506.00 517.50 505.00 515.00 +9.00 82,173 203,826 -1,314
Mar16 151029 511.25 522.00 510.25 519.50 +7.75 36,922 107,637 +1,766
May16 151029 516.75 525.50 515.00 523.50 +7.00 8,344 24,534 +405
Jul16 151029 519.00 526.50 517.25 525.00 +6.25 8,567 38,304 +452
Sep16 151029 525.75 534.00 525.75 533.00 +5.75 1,617 5,589 +422
Dec16 151029 539.25 546.75 537.75 544.75 +5.25 2,295 8,660 +176
Total Volume and Open Interest 139,982 389,786 +1,880
Wheat(KCBT)
Dec15 151029 485.25 491.75 484.75 488.25 +2.75 20,413 108,299 -2,108
Mar16 151029 502.50 507.75 500.50 504.50 +3.25 8,873 43,386 +2,235
May16 151029 510.75 517.50 510.50 514.50 +3.50 1,931 13,224 +257
Jul16 151029 521.00 527.25 520.50 524.75 +3.75 2,843 19,967 -246
Sep16 151029 534.25 540.50 534.25 538.25 +3.50 244 4,533 +51
Dec16 151029 554.50 556.25 554.00 554.00 +3.50 615 6,313 -25
Total Volume and Open Interest 34,932 195,999 +166
Wheat(MGE)
Dec15 151029 515.25 523.25 515.25 520.00 +4.00 4,270 27,988 -365
Mar16 151029 528.00 535.00 528.00 532.00 +3.00 2,154 17,651 +454
May16 151029 539.00 544.75 538.75 541.25 +1.75 391 7,896 -32
Jul16 151029 549.50 555.00 548.75 551.50 +1.50 74 4,846 +5
Sep16 151029 563.00 566.50 561.25 562.50 +1.00 89 4,173 +14
Total Volume and Open Interest 7,075 64,141 +85
Oats(CBOT)
Dec15 151029 227.00 228.75 227.00 227.00 unch 132 7,624 -8
Mar16 151029 230.00 231.00 229.00 229.50 -0.50 100 2,740 +60
May16 151029 232.75 232.75 230.50 230.50 -1.50 1 275 +0
Jul16 151029 235.00 235.00 235.00 235.00 -1.50 0 8 +0
Total Volume and Open Interest 233 10,652 +52
Rough Rice(CBOT)
Nov15 151029 11.31 11.53 11.31 11.53 +0.14 1,147 2,256 -903
Jan16 151029 11.65 11.86 11.55 11.82 +0.13 1,848 8,272 +503
Mar16 151029 11.87 12.09 11.84 12.09 +0.14 129 1,559 +30
May16 151029 12.34 12.34 12.34 12.34 +0.12 53 405 +33
Total Volume and Open Interest 3,190 12,747 -340
Live Cattle(CME)
Oct15 151029 140.450 140.830 138.935 140.130 +0.445 1,014 713 -608
Dec15 151029 144.100 144.735 142.400 142.800 -0.800 23,395 119,303 -105
Feb16 151029 145.400 145.985 143.985 144.330 -1.050 10,080 52,959 +1,546
Apr16 151029 144.000 144.450 142.500 143.150 -1.180 6,812 44,730 +352
Jun16 151029 134.575 134.900 132.985 133.850 -1.050 2,694 25,632 +27
Aug16 151029 131.880 132.185 130.130 131.250 -0.850 535 5,061 +33
Total Volume and Open Interest 45,013 256,978 +1,267
Feeder Cattle(CME)
Oct15 151029 193.700 193.735 193.100 193.150 -0.350 756 2,052 -79
Nov15 151029 193.400 194.130 190.830 191.935 -0.315 3,979 9,043 -130
Jan16 151029 185.150 185.950 183.185 184.250 -0.400 2,974 12,372 +496
Mar16 151029 181.850 182.380 179.830 180.830 -0.655 1,107 5,413 +250
Apr16 151029 182.500 183.000 180.485 181.400 -0.585 476 1,539 +146
May16 151029 182.435 182.800 180.450 181.185 -0.665 303 2,527 +40
Aug16 151029 182.880 183.500 181.050 181.750 -0.985 132 1,304 +53
Total Volume and Open Interest 9,727 34,313 +776
Lean Hogs(CME)
Dec15 151029 61.350 61.735 59.285 59.880 -1.520 21,561 82,564 -339
Feb16 151029 64.250 64.400 62.400 63.000 -1.500 8,174 50,789 +948
Apr16 151029 68.350 68.350 66.700 67.135 -1.400 5,906 33,679 -736
May16 151029 73.000 73.000 71.730 72.135 -1.215 14 683 +1
Jun16 151029 76.080 76.200 74.950 75.350 -1.130 1,592 15,332 +15
Jul16 151029 75.800 75.830 74.600 75.035 -1.165 365 4,418 +74
Aug16 151029 75.135 75.135 73.850 74.250 -1.250 169 2,483 -6
Oct16 151029 66.050 66.050 64.600 65.180 -1.105 124 1,868 +21
Total Volume and Open Interest 37,944 195,171 -22
Class III Milk(CME)
Oct15 151029 15.46 15.46 15.44 15.45 -0.02 54 4,443 -11
Nov15 151029 15.45 15.47 15.36 15.40 -0.10 165 4,841 -7
Dec15 151029 15.40 15.40 15.32 15.37 -0.11 59 3,974 +10
Jan16 151029 15.45 15.45 15.35 15.37 -0.12 16 1,967 +13
Feb16 151029 15.59 15.62 15.54 15.55 -0.07 17 1,727 +14
Mar16 151029 15.81 15.85 15.75 15.77 -0.06 10 1,706 +6
Apr16 151029 15.96 16.00 15.96 15.98 -0.03 26 1,282 +16
May16 151029 16.20 16.25 16.18 16.25 +0.05 12 1,259 -1
Jun16 151029 16.52 16.52 16.48 16.52 +0.02 28 1,131 +13
Jul16 151029 16.83 16.84 16.82 16.82 +0.04 9 878 +9
Aug16 151029 16.95 16.97 16.95 16.96 +0.04 9 831 +9
Sep16 151029 16.97 16.98 16.95 16.95 unch 7 824 +6
Oct16 151029 16.90 16.91 16.90 16.90 +0.02 12 770 +11
Total Volume and Open Interest 461 27,115 +121
Cocoa(ICE)
Dec15 151029 3202 3244 3168 3215 -4 16,745 64,435 -681
Mar16 151029 3212 3250 3176 3223 -3 12,819 66,971 +1,610
May16 151029 3203 3239 3171 3216 -3 3,408 28,576 +293
Jul16 151029 3196 3226 3168 3204 -4 1,024 16,798 +196
Sep16 151029 3181 3208 3152 3187 -4 523 11,641 +2
Dec16 151029 3155 3178 3133 3160 -4 571 7,539 +256
Mar17 151029 3131 3153 3110 3136 -6 789 18,213 +475
Total Volume and Open Interest 35,906 220,893 +2,152
Coffee "C"(ICE)
Dec15 151029 119.45 120.55 118.20 120.30 +1.20 19,076 87,247 +371
Mar16 151029 123.00 123.85 121.55 123.65 +1.20 11,270 50,170 +2,633
May16 151029 125.00 125.80 123.75 125.70 +1.20 2,145 25,150 +284
Jul16 151029 126.75 127.75 125.80 127.65 +1.20 1,305 10,544 +109
Sep16 151029 128.25 129.55 127.50 129.55 +1.20 871 7,981 +36
Dec16 151029 131.70 132.25 130.20 132.25 +1.15 421 9,774 +64
Total Volume and Open Interest 35,160 195,212 +3,485
Orange Juice(ICE)
Nov15 151029 134.00 137.15 132.00 134.20 -2.00 385 1,452 -82
Jan16 151029 134.10 134.95 131.00 132.55 -1.75 807 8,628 +256
Mar16 151029 133.00 134.20 131.65 132.45 -1.50 38 2,535 +14
May16 151029 133.60 133.60 132.90 132.90 -1.30 6 689 +4
Jul16 151029 134.45 134.45 134.45 134.45 -1.10 0 237 +0
Sep16 151029 134.30 134.30 134.30 134.30 -1.10 0 45 +0
Total Volume and Open Interest 1,236 13,587 +192
Sugar #11(ICE)
Mar16 151029 14.64 14.69 14.42 14.56 -0.09 51,754 444,867 -2,964
May16 151029 14.26 14.29 14.06 14.17 -0.10 18,208 132,499 +1,434
Jul16 151029 14.06 14.08 13.85 13.94 -0.12 12,709 97,450 -103
Oct16 151029 14.10 14.11 13.89 13.97 -0.12 4,500 68,940 -146
Mar17 151029 14.50 14.51 14.32 14.36 -0.16 1,786 30,475 +328
May17 151029 14.29 14.31 14.17 14.21 -0.10 758 6,631 +216
Jul17 151029 14.11 14.13 14.03 14.06 -0.05 927 7,400 +251
Oct17 151029 14.12 14.16 14.05 14.10 -0.05 485 7,666 +261
Total Volume and Open Interest 91,326 801,494 -604
London Cocoa(LCE)
Dec15 151029 2200 2210 2177 2200 unch 6,092 74,077 -294
Mar16 151029 2176 2195 2162 2186 +1 7,485 74,969 +89
May16 151029 2175 2184 2153 2176 +1 3,233 24,991 +13
Jul16 151029 2166 2175 2145 2167 unch 2,108 37,131 +476
Sep16 151029 2155 2162 2140 2155 unch 1,230 33,075 +246
Dec16 151029 2120 2127 2109 2120 unch 1,396 12,560 +320
Mar17 151029 2092 2100 2083 2092 unch 1,126 24,671 +698
Total Volume and Open Interest 22,688 281,902 +1,557
London Sugar(LCE)
Dec15 151029 392.60 394.70 389.60 392.30 -1.30 6,867 25,319 -1,775
Mar16 151029 395.50 398.30 393.10 395.80 -1.40 5,276 32,765 +688
May16 151029 397.10 399.50 394.60 396.80 -1.50 1,293 12,536 +405
Aug16 151029 396.60 398.00 393.90 395.60 -1.90 559 6,385 +166
Oct16 151029 393.50 395.00 392.30 393.80 -0.80 97 3,098 +21
Total Volume and Open Interest 14,166 81,658 -438
Cotton(ICE)
Dec15 151029 62.69 62.92 62.16 62.32 -0.35 11,280 109,936 -126
Mar16 151029 62.49 62.58 62.00 62.21 -0.25 5,506 65,096 +1,164
May16 151029 63.06 63.09 62.62 62.81 -0.23 793 8,924 +594
Jul16 151029 63.19 63.20 62.97 63.17 -0.20 183 7,361 +41
Oct16 151029 64.23 64.23 64.23 64.23 -0.23 0 3 +0
Dec16 151029 62.70 62.81 62.55 62.81 -0.15 57 6,630 +9
Total Volume and Open Interest 17,839 198,356 +1,691
Lumber(CME)
Nov15 151029 258.8 259.7 255.0 256.0 -1.8 182 1,102 -87
Jan16 151029 257.8 258.9 253.8 254.8 -1.9 365 2,779 +49
Mar16 151029 261.2 261.2 259.5 260.2 -2.6 68 583 +24
May16 151029 266.7 266.7 266.7 266.7 -2.6 0 18 +0
Total Volume and Open Interest 615 4,483 -14
Crude Oil(NYM)
Dec15 151029 46.06 46.79 45.16 46.06 +0.12 370,825 530,322 -4,214
Jan16 151029 46.96 47.59 46.03 46.90 +0.08 86,545 241,621 +3,668
Feb16 151029 47.75 48.29 46.81 47.64 +0.04 33,575 97,503 +1,361
Mar16 151029 48.28 48.98 47.55 48.31 +0.02 33,470 135,072 -1,549
Apr16 151029 48.64 49.50 48.15 48.89 +0.01 12,426 44,676 +468
May16 151029 49.42 49.85 48.71 49.37 unch 8,223 35,091 +1,047
Jun16 151029 49.80 50.31 49.04 49.76 -0.02 27,429 105,220 -1,450
Jul16 151029 50.14 50.41 49.34 50.08 -0.02 3,155 27,883 +603
Aug16 151029 50.15 50.86 49.66 50.37 -0.02 1,462 24,316 +215
Sep16 151029 50.32 50.97 50.00 50.67 -0.02 9,492 51,217 -752
Oct16 151029 51.02 51.02 50.99 50.99 -0.03 1,607 24,101 +252
Nov16 151029 50.80 51.51 50.70 51.36 -0.04 1,378 21,432 -19
Dec16 151029 51.81 52.25 51.06 51.75 -0.05 29,752 150,200 -127
Jan17 151029 52.02 52.30 51.57 52.02 -0.06 633 17,705 -65
Feb17 151029 52.26 52.26 52.04 52.26 -0.07 127 9,176 -9
Mar17 151029 52.51 52.76 52.08 52.51 -0.07 575 9,974 -216
Total Volume and Open Interest 630,759 1,676,033 +820
e-miNY Crude Oil(NYM)
Dec15 151029 46.075 46.750 45.175 46.050 +0.100 6,713 3,205 +100
Jan16 151029 46.950 47.550 46.050 46.900 +0.075 229 328 +27
Feb16 151029 47.550 48.225 46.975 47.650 +0.050 108 174 +9
Mar16 151029 47.850 48.900 47.850 48.300 unch 48 155 -42
Apr16 151029 48.900 49.050 48.900 48.900 +0.025 56 8 -13
May16 151029 49.375 49.375 49.375 49.375 unch 20 12 -20
Jun16 151029 49.750 49.750 49.750 49.750 -0.025 5 32 +5
Jul16 151029 49.450 50.075 49.400 50.075 -0.025 0 4 +0
Aug16 151029 50.375 50.375 50.375 50.375 -0.025 0 2 +0
Sep16 151029 50.675 50.675 50.675 50.675 -0.025 0 2 +0
Total Volume and Open Interest 7,184 4,059 +66
NY Harbor ULSD(NYM)
Nov15 151029 148.30 149.56 146.72 147.48 -0.91 29,406 17,523 -7,807
Dec15 151029 150.38 151.73 148.64 149.84 -0.57 54,705 96,229 -2,219
Jan16 151029 152.97 154.18 151.27 152.59 -0.29 25,196 65,664 +740
Feb16 151029 154.54 155.96 153.14 154.57 -0.25 13,721 40,469 -969
Mar16 151029 155.20 156.65 154.04 155.46 -0.19 10,060 38,770 +826
Apr16 151029 155.33 156.78 153.80 155.59 -0.12 5,187 23,443 -836
May16 151029 155.50 157.30 155.15 156.59 -0.03 3,119 12,942 +62
Jun16 151029 156.28 158.79 155.91 157.86 +0.02 6,052 26,706 +33
Jul16 151029 159.50 160.43 158.24 159.49 +0.03 877 7,672 -79
Aug16 151029 161.42 161.98 160.85 161.13 +0.04 593 5,266 +97
Sep16 151029 162.26 163.72 161.60 162.90 +0.05 444 6,282 +21
Oct16 151029 164.70 165.20 163.30 164.88 +0.03 334 3,868 -30
Nov16 151029 165.10 167.30 165.10 166.77 unch 219 3,388 +9
Dec16 151029 168.06 169.35 166.87 168.53 -0.04 1,517 22,497 +96
Total Volume and Open Interest 151,518 378,501 -10,025
RBOB Gasoline(NYM)
Nov15 151029 134.75 136.33 132.80 134.96 -0.05 20,192 12,943 -5,824
Dec15 151029 133.84 135.39 131.72 133.94 +0.10 44,814 106,438 +1,845
Jan16 151029 134.33 135.80 132.36 134.50 +0.13 18,077 58,855 +951
Feb16 151029 135.78 137.28 134.27 136.29 +0.24 7,210 27,895 -689
Mar16 151029 139.10 140.40 137.31 139.31 +0.21 5,719 28,169 +366
Apr16 151029 160.30 162.02 158.94 161.10 +0.34 3,233 17,624 +24
May16 151029 161.70 163.03 160.23 162.50 +0.30 2,796 15,399 +299
Jun16 151029 161.36 163.39 160.26 162.53 +0.30 3,155 20,227 +438
Jul16 151029 160.93 162.72 159.80 161.89 +0.22 940 10,383 +147
Aug16 151029 160.48 160.48 160.34 160.48 +0.10 675 6,043 +41
Total Volume and Open Interest 108,964 336,292 -2,084
e-miNY RBOB Gasoline(NYM)
Nov15 151029 134.96 134.96 134.96 134.96 -0.05 0 1 +0
Dec15 151029 133.94 133.94 133.94 133.94 +0.10      
Jan16 151029 134.50 134.50 134.50 134.50 +0.13      
Feb16 151029 136.29 136.29 136.29 136.29 +0.24      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Dec15 151029 2.301 2.372 2.235 2.257 -0.041 149,131 283,272 +2,621
Jan16 151029 2.461 2.531 2.402 2.423 -0.038 45,043 233,848 +3,216
Feb16 151029 2.487 2.551 2.425 2.445 -0.040 16,685 50,990 +1,503
Mar16 151029 2.475 2.532 2.410 2.430 -0.040 23,175 105,072 -1,443
Apr16 151029 2.427 2.475 2.370 2.391 -0.038 19,966 79,784 +972
May16 151029 2.465 2.500 2.404 2.424 -0.038 5,717 31,107 +676
Jun16 151029 2.504 2.545 2.449 2.472 -0.038 2,038 27,246 +88
Jul16 151029 2.554 2.594 2.498 2.520 -0.039 1,378 21,050 -61
Aug16 151029 2.576 2.610 2.515 2.536 -0.039 1,269 18,445 +408
Sep16 151029 2.577 2.610 2.516 2.537 -0.039 1,091 14,863 +33
Oct16 151029 2.597 2.637 2.544 2.565 -0.038 4,292 28,508 +923
Nov16 151029 2.716 2.724 2.645 2.661 -0.037 1,191 10,277 -96
Dec16 151029 2.847 2.880 2.800 2.820 -0.039 1,741 11,899 +366
Jan17 151029 2.950 2.976 2.902 2.922 -0.039 1,961 16,757 +1,115
Feb17 151029 2.972 2.972 2.900 2.918 -0.038 107 3,700 +36
Mar17 151029 2.922 2.922 2.850 2.868 -0.038 521 8,183 +254
Total Volume and Open Interest 352,053 990,658 -4,763
Brent Crude Oil(ICE)
Dec15 151029 49.15 49.38 48.17 48.80 -0.25 243,114 447,320 +3,232
Jan16 151029 49.84 50.16 48.95 49.59 -0.24 89,623 344,794 +3,658
Feb16 151029 50.59 50.94 49.75 50.40 -0.23 49,244 168,664 +4,764
Mar16 151029 51.28 51.58 50.40 51.03 -0.23 48,178 230,721 +149
Apr16 151029 52.06 52.33 51.19 51.82 -0.22 19,963 118,737 +946
May16 151029 52.66 53.07 51.94 52.57 -0.21 16,449 66,948 +1,257
Jun16 151029 53.32 53.72 52.60 53.24 -0.19 49,271 141,133 +85
Jul16 151029 53.78 54.17 53.34 53.81 -0.17 4,201 39,729 -231
Aug16 151029 54.30 54.57 53.83 54.30 -0.16 2,449 36,296 -175
Sep16 151029 54.62 54.76 54.62 54.76 -0.15 6,465 40,831 -274
Oct16 151029 55.20 55.20 55.20 55.20 -0.15 548 26,210 +107
Nov16 151029 55.64 55.64 55.64 55.64 -0.14 541 22,955 -12
Dec16 151029 56.18 56.47 55.46 56.07 -0.14 44,914 168,369 +3,445
Jan17 151029 56.47 56.47 56.47 56.47 -0.14 993 20,003 +341
Total Volume and Open Interest 593,652 2,165,300 +21,480
Gas Oil(ICE)
Nov15 151029 450.75 454.75 444.75 453.25 +1.50 45,636 107,950 -8,906
Dec15 151029 457.75 460.50 450.75 458.75 +1.00 81,140 157,949 -5,691
Jan16 151029 463.50 466.25 457.25 464.75 +0.75 39,793 65,775 +4,996
Feb16 151029 466.25 471.00 463.00 470.00 +0.75 17,532 51,637 +1,679
Mar16 151029 472.25 475.75 467.75 474.75 +0.50 15,351 40,318 +929
Apr16 151029 477.00 480.25 472.50 479.25 +0.25 8,454 27,528 +331
May16 151029 481.50 485.00 477.25 484.00 +0.50 5,067 21,462 +345
Jun16 151029 487.25 489.00 481.00 488.00 +0.50 9,356 40,675 -141
Jul16 151029 490.75 493.00 486.25 493.00 +0.50 1,357 14,695 +80
Aug16 151029 494.50 498.75 494.50 498.00 +0.50 793 9,564 -99
Total Volume and Open Interest 242,676 707,180 -3,714
Ethanol(CBOT)
Nov15 151029 1.595 1.606 1.580 1.588 +0.002 212 434 -179
Dec15 151029 1.570 1.587 1.565 1.575 +0.005 291 2,204 +171
Jan16 151029 1.559 1.559 1.555 1.555 +0.006 42 903 +13
Feb16 151029 1.555 1.555 1.551 1.551 +0.006 12 378 +0
Mar16 151029 1.560 1.565 1.555 1.557 +0.006 5 515 +1
Apr16 151029 1.569 1.569 1.569 1.569 +0.005 0 443 +0
May16 151029 1.569 1.569 1.569 1.569 +0.002 2 112 +2
Jun16 151029 1.556 1.556 1.556 1.556 +0.002 2 196 +2
Total Volume and Open Interest 566 5,313 +10
WTI Crude Oil(ICE)
Dec15 151029 46.00 46.75 45.19 46.06 +0.12 55,487 118,821 -3,368
Jan16 151029 46.86 47.56 46.08 46.90 +0.08 27,888 56,867 +502
Feb16 151029 47.32 48.22 46.86 47.64 +0.04 11,751 21,274 +655
Mar16 151029 48.61 48.92 48.04 48.31 +0.02 10,738 34,661 +292
Apr16 151029 48.82 48.89 48.62 48.89 +0.01 3,893 7,100 +154
May16 151029 49.22 49.37 49.09 49.37 unch 1,349 5,418 -123
Jun16 151029 49.59 50.24 49.23 49.76 -0.02 4,101 34,485 +383
Jul16 151029 50.08 50.08 50.08 50.08 -0.02 165 2,869 +35
Aug16 151029 50.37 50.37 50.37 50.37 -0.02 105 4,146 +22
Sep16 151029 50.67 50.67 50.67 50.67 -0.02 332 7,393 -25
Oct16 151029 50.99 50.99 50.99 50.99 -0.03 180 2,140 +101
Nov16 151029 51.36 51.36 51.36 51.36 -0.04 157 5,879 +30
Dec16 151029 51.43 52.15 51.18 51.75 -0.05 6,366 48,123 -440
Jan17 151029 52.02 52.02 52.02 52.02 -0.06 43 3,952 -18
Feb17 151029 52.26 52.26 52.26 52.26 -0.07 0 1,086 +0
Mar17 151029 52.51 52.51 52.51 52.51 -0.07 2 2,476 +2
Total Volume and Open Interest 123,399 403,440 -1,621
US Dollar Index(ICE)
Dec15 151029 97.705 97.795 97.315 97.365 -0.495 27,188 72,801 +504
Mar16 151029 97.935 98.010 97.575 97.577 -0.497 217 2,334 +45
Jun16 151029 98.215 98.225 97.725 97.725 -0.498 0 192 +0
Total Volume and Open Interest 27,405 75,389 +549
Australian Dollar(CME)
Dec15 151029 70.86 71.03 70.52 70.64 -0.01 59,240 140,611 -1,334
Mar16 151029 70.55 70.73 70.24 70.35 -0.01 131 382 +53
Jun16 151029 70.09 70.25 70.09 70.09 -0.01 0 8 +0
Total Volume and Open Interest 59,371 141,008 -1,281
British Pound(CME)
Dec15 151029 152.62 153.18 152.38 153.12 +0.66 65,696 152,805 -29
Mar16 151029 152.50 153.13 152.37 153.09 +0.67 7 393 -2
Jun16 151029 153.06 153.06 153.06 153.06 +0.67 0 239 +0
Total Volume and Open Interest 65,703 153,453 -31
Canadian Dollar(CME)
Dec15 151029 75.77 76.12 75.51 75.98 +0.33 58,483 119,789 +4,609
Mar16 151029 75.74 76.08 75.48 75.95 +0.33 268 2,256 +51
Jun16 151029 75.94 75.98 75.57 75.94 +0.34 37 510 +28
Sep16 151029 75.85 75.94 75.85 75.94 +0.34 29 241 +29
Total Volume and Open Interest 58,817 122,885 +4,717
Japanese Yen(CME)
Dec15 151029 82.60 82.97 82.56 82.60 +0.08 114,452 184,739 -7,268
Mar16 151029 82.81 83.13 82.74 82.77 +0.07 412 4,577 +33
Jun16 151029 82.98 83.26 82.98 82.98 +0.07 0 72 +0
Total Volume and Open Interest 114,864 189,472 -7,235
Swiss Franc(CME)
Dec15 151029 100.71 101.29 100.57 101.10 +0.45 19,224 38,267 +2,250
Mar16 151029 101.15 101.66 100.97 101.49 +0.44 37 173 +20
Jun16 151029 101.94 101.94 101.94 101.94 +0.46 0 10 +0
Total Volume and Open Interest 19,261 38,453 +2,270
EuroFX(CME)
Dec15 151029 109.32 109.92 109.08 109.81 +0.72 159,906 376,102 +648
Mar16 151029 109.56 110.15 109.33 110.04 +0.72 361 3,101 -148
Jun16 151029 110.18 110.39 109.95 110.31 +0.73 2 810 +2
Total Volume and Open Interest 160,279 380,564 +507
Mexican Peso(CME)
Nov15 151029 601.75 601.75 601.75 601.75 +1.50      
Dec15 151029 599.38 600.88 596.88 600.63 +1.50 22,120 100,808 +82
Total Volume and Open Interest 22,175 136,629 +88
Brazilian Real(CME)
Nov15 151029 254.35 259.60 252.85 258.75 +1.55 481 7,670 +23
Dec15 151029 252.30 258.00 250.50 256.45 +1.45 721 15,199 -45
Jan16 151029 254.00 254.00 254.00 254.00 +1.30      
Feb16 151029 251.40 251.40 251.40 251.40 +0.80      
Total Volume and Open Interest 1,202 23,282 -22
30-Year T-Bonds(CBOT)
Dec15 151029 157~270 158~080 155~210 155~270 -2~090 196,519 482,460 +4,216
Mar16 151029 156~010 156~250 154~100 154~140 -2~090 855 1,898 +734
Jun16 151029 154~140 154~140 154~140 154~140 -2~090      
Total Volume and Open Interest 197,374 484,358 +4,950
10-Year T-Notes(CBOT)
Dec15 151029 128~045 128~085 127~175 127~195 -0~190 943,946 2,744,340 +26,900
Mar16 151029 127~230 127~255 127~025 127~035 -0~205 4,278 12,420 +2,847
Jun16 151029 126~045 126~045 126~045 126~045 -0~205      
Total Volume and Open Interest 948,224 2,756,760 +29,747
5-Year T-Notes(CBOT)
Dec15 151029 120~014 120~034 119~240 119~250 -0~086 497,548 2,436,796 +28,505
Mar16 151029 119~216 119~222 119~102 119~110 -0~094 6,269 26,899 +5,179
Jun16 151029 119~110 119~110 119~110 119~110 -0~094      
Total Volume and Open Interest 503,817 2,463,695 +33,684
2 Year T-Notes(CBOT)
Dec15 151029 109~126 109~136 109~110 109~114 -0~014 161,472 1,150,066 +9,988
Mar16 151029 109~082 109~082 109~052 109~052 -0~024 7,155 20,287 +3,923
Jun16 151029 109~052 109~052 109~052 109~052 -0~024      
Total Volume and Open Interest 168,627 1,170,353 +13,911
Eurodollars(CME)
Dec15 151029 99.585 99.600 99.585 99.590 unch 186,053 1,309,777 -11,758
Mar16 151029 99.460 99.470 99.450 99.455 -0.010 172,165 1,339,913 +590
Jun16 151029 99.330 99.340 99.305 99.315 -0.020 171,732 1,124,273 -4,379
Sep16 151029 99.180 99.190 99.150 99.155 -0.035 123,578 977,753 -39
Dec16 151029 99.025 99.040 98.990 98.995 -0.045 225,375 1,272,280 +26,749
Mar17 151029 98.895 98.910 98.855 98.860 -0.055 152,871 752,164 -645
Jun17 151029 98.765 98.780 98.715 98.720 -0.060 111,627 674,089 -422
Sep17 151029 98.640 98.650 98.585 98.585 -0.070 91,789 594,044 -2,003
Dec17 151029 98.510 98.530 98.450 98.450 -0.075 116,536 638,498 -198
Mar18 151029 98.400 98.425 98.335 98.340 -0.075 69,946 380,715 -3,942
Jun18 151029 98.295 98.315 98.225 98.230 -0.075 59,343 406,663 -3,011
Sep18 151029 98.195 98.215 98.120 98.125 -0.080 56,730 322,252 -695
Dec18 151029 98.100 98.115 98.020 98.020 -0.080 45,017 317,839 -860
Mar19 151029 98.015 98.030 97.935 97.935 -0.080 27,521 185,154 +1,262
Jun19 151029 97.930 97.945 97.850 97.850 -0.075 24,313 161,274 +1,912
Sep19 151029 97.845 97.860 97.765 97.765 -0.075 21,542 145,788 +735
Dec19 151029 97.760 97.775 97.680 97.680 -0.075 15,178 114,209 +63
Mar20 151029 97.680 97.700 97.600 97.600 -0.075 14,301 87,374 +1,067
Total Volume and Open Interest 1,723,490 11,147,352 +5,586
Ultra T-Bond(CBOT)
Dec15 151029 161~04 161~19 158~17 158~22 -2~24 73,788 631,873 +1,760
Mar16 151029 160~16 161~28 158~26 158~31 -2~25 2,376 4,204 +2,303
Jun16 151029 158~31 158~31 158~31 158~31 -2~25      
Total Volume and Open Interest 76,164 636,077 +4,063
30 Day Federal Funds(CBOT)
Oct15 151029 99.878 99.878 99.875 99.875 unch 10,031 169,636 +4,004
Nov15 151029 99.870 99.870 99.865 99.865 unch 19,184 233,242 +3,865
Dec15 151029 99.810 99.810 99.805 99.805 -0.005 4,345 97,008 +263
Jan16 151029 99.755 99.760 99.745 99.750 -0.005 19,910 179,917 +4,629
Feb16 151029 99.715 99.725 99.710 99.715 -0.005 7,401 79,510 +2,006
Mar16 151029 99.680 99.685 99.670 99.675 -0.010 2,299 17,026 +228
Total Volume and Open Interest 68,450 926,679 +15,916
3-Mth Euro-Yen(CME)
Dec15 151029 99.825 99.825 99.825 99.825 unch      
Mar16 151029 99.685 99.685 99.685 99.685 unch      
Jun16 151029 99.545 99.545 99.545 99.545 unch      
Sep16 151029 99.405 99.405 99.405 99.405 unch      
Dec16 151029 99.840 99.840 99.840 99.840 unch      
Mar17 151029 99.700 99.700 99.700 99.700 unch      
Jun17 151029 99.560 99.560 99.560 99.560 unch      
Sep17 151029 99.420 99.420 99.420 99.420 unch      
Dec17 151029 99.280 99.280 99.280 99.280 unch      
Mar18 151029 99.140 99.140 99.140 99.140 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec15 151029 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar16 151029 99.68 99.68 99.68 99.68 unch      
Jun16 151029 99.54 99.54 99.54 99.54 unch      
Sep16 151029 99.40 99.40 99.40 99.40 unch      
Dec16 151029 99.84 99.84 99.84 99.84 unch 0 4 +0
Mar17 151029 99.70 99.70 99.70 99.70 unch      
Jun17 151029 99.56 99.56 99.56 99.56 unch      
Sep17 151029 99.42 99.42 99.42 99.42 unch      
Total Volume and Open Interest 0 8 +0
Japanese Gov't Bonds(SGX)
Dec15 151029 148.63 148.68 148.46 148.66 +0.13 806 22,017 -51
Mar16 151029 148.10 148.10 148.10 148.10 +0.13      
Jun16 151029 147.54 147.54 147.54 147.54 +0.13      
Total Volume and Open Interest 806 22,017 -51
Euro-Bund(EUREX)
Dec15 151029 158.03 158.24 156.99 157.10 -1.24 556,810 1,227,163 -7,518
Mar16 151029 160.03 160.15 158.90 158.99 -1.35 3,023 26,975 -588
Jun16 151029 157.10 157.10 157.10 157.10 -1.24      
Total Volume and Open Interest 559,833 1,254,138 -8,106
Euro-Bobl(EUREX)
Dec15 151029 129.70 129.74 129.39 129.42 -0.38 344,693 1,043,042 -6,065
Mar16 151029 131.12 131.12 130.89 130.91 -0.42 824 5,455 +360
Jun16 151029 129.42 129.42 129.42 129.42 -0.38      
Total Volume and Open Interest 345,517 1,048,497 -5,705
3-Mth Euribor(EUREX)
Dec15 151029 100.115 100.115 100.110 100.115 unch 165 29,303 +0
Mar16 151029 100.150 100.150 100.140 100.140 -0.020 165 4,920 +0
Jun16 151029 100.170 100.170 100.155 100.155 -0.025 33 9,684 +0
Total Volume and Open Interest 524 69,484 +20
Long Gilt(LIFFE)
Dec15 151029 118~16 118~21 117~22 117~24 -1~06 201,738 463,411 +13,938
Mar16 151029 116~30 116~30 116~30 116~30 -1~06 0 1 +0
Total Volume and Open Interest 201,738 463,412 +13,938
3-Mth Short Sterling(LIFFE)
Dec15 151029 99.40 99.41 99.39 99.39 -0.01 16,066 378,983 -2,836
Mar16 151029 99.34 99.35 99.32 99.32 -0.04 33,902 380,631 +9,666
Jun16 151029 99.28 99.28 99.23 99.24 -0.07 43,681 469,677 +18,330
Sep16 151029 99.20 99.20 99.14 99.15 -0.08 23,495 381,230 -1,686
Dec16 151029 99.09 99.10 99.03 99.04 -0.09 39,640 397,281 +2,415
Mar17 151029 98.99 99.00 98.93 98.93 -0.11 30,408 337,757 -6,141
Total Volume and Open Interest 349,382 3,470,959 +22,194
3-Mth Euribor(LIFFE)
Dec15 151029 100.115 100.120 100.110 100.115 -0.005 75,261 455,610 +7,013
Mar16 151029 100.140 100.155 100.135 100.140 -0.020 40,562 313,457 -4,645
Jun16 151029 100.165 100.175 100.150 100.155 -0.025 25,139 403,299 -3,593
Total Volume and Open Interest 480,322 3,425,833 +4,491
3-Mth Aus T-Bills(SFE)
Dec15 151029 98.04 98.05 98.00 98.01 -0.04 15,314 191,741 -4,770
Mar16 151029 98.17 98.18 98.13 98.14 -0.04 20,721 169,455 -9,141
Jun16 151029 98.22 98.23 98.19 98.20 -0.03 9,724 197,356 -13,541
Sep16 151029 98.22 98.23 98.19 98.20 -0.03 6,537 140,303 -13,413
Dec16 151029 98.19 98.20 98.15 98.17 -0.03 2,735 88,886 -11,509
Mar17 151029 98.13 98.13 98.09 98.12 -0.02 2,692 67,349 -1,987
Jun17 151029 98.07 98.07 98.02 98.05 -0.02 2,688 43,595 -677
Sep17 151029 98.00 98.01 97.98 97.99 -0.02 977 29,801 -264
Dec17 151029 97.92 97.93 97.92 97.93 unch 0 3,879 +0
Mar18 151029 97.85 97.85 97.85 97.85 -0.02 0 3,208 +0
Total Volume and Open Interest 61,388 938,681 -55,302
10-Year Aus T-Bonds(SFE)
Dec15 151029 97.39 97.42 97.35 97.39 -0.01 106,771 755,679 +14,103
Mar16 151029 97.39 97.39 97.39 97.39 -0.01      
Total Volume and Open Interest 106,771 755,679 +14,103
3-Year Aus T-Bonds(SFE)
Dec15 151029 98.25 98.26 98.20 98.23 -0.02 147,132 744,238 +10,808
Mar16 151029 98.23 98.23 98.23 98.23 -0.02      
Total Volume and Open Interest 147,132 744,238 +10,808
Gold(CMX)
Dec15 151029 1156.1 1162.5 1144.2 1147.3 -28.8 91,661 308,827 -5,530
Feb16 151029 1158.2 1162.9 1145.4 1148.2 -28.8 2,949 70,911 +1,714
Apr16 151029 1158.3 1163.0 1147.5 1148.9 -28.7 648 26,334 +13
Jun16 151029 1159.9 1164.0 1147.9 1149.5 -28.7 780 19,921 +24
Aug16 151029 1155.0 1155.0 1147.5 1150.2 -28.7 583 6,044 +436
Oct16 151029 1151.0 1151.0 1151.0 1151.0 -28.6 0 3,032 +0
Dec16 151029 1164.0 1165.8 1151.8 1151.9 -28.6 516 14,883 +275
Feb17 151029 1152.9 1152.9 1152.9 1152.9 -28.6 0 325 +0
Apr17 151029 1154.0 1154.0 1154.0 1154.0 -28.4 0 576 +0
Jun17 151029 1155.2 1155.2 1155.2 1155.2 -28.4 501 4,291 +451
Aug17 151029 1156.8 1156.8 1156.8 1156.8 -28.2      
Total Volume and Open Interest 98,469 466,780 -2,317
Silver(CMX)
Dec15 151029 1593.5 1601.0 1553.5 1555.0 -74.3 27,445 110,148 -1,459
Mar16 151029 1600.5 1603.0 1558.5 1559.8 -74.3 2,701 33,281 +1,452
May16 151029 1604.0 1604.0 1562.5 1562.9 -74.3 308 7,007 -4
Jul16 151029 1602.0 1602.0 1565.5 1565.8 -74.3 270 5,866 -8
Sep16 151029 1606.5 1606.5 1568.7 1568.7 -74.3 34 1,672 +28
Dec16 151029 1616.0 1616.5 1572.0 1572.4 -74.3 141 7,265 -125
Mar17 151029 1576.9 1576.9 1576.9 1576.9 -73.4 0 8 +0
Total Volume and Open Interest 30,929 169,757 -122
Platinum(NYMEX)
Jan16 151029 1002.5 1004.8 990.5 993.3 -19.5 10,873 65,648 +217
Apr16 151029 1000.1 1001.7 992.1 994.1 -19.5 136 5,311 +55
Jul16 151029 995.2 995.2 995.2 995.2 -19.5 0 16 +0
Oct16 151029 997.1 997.1 997.1 997.1 -19.5 0 6 +0
Total Volume and Open Interest 11,034 71,052 +283
Palladium(NYMEX)
Dec15 151029 677.60 683.00 667.80 670.80 -15.30 3,630 24,621 +78
Mar16 151029 677.55 678.90 670.65 671.25 -15.30 87 1,431 +62
Jun16 151029 671.60 671.60 671.60 671.60 -15.30 0 10 +0
Total Volume and Open Interest 3,717 26,065 +140
Copper(CMX)
Dec15 151029 236.40 236.50 231.65 232.10 -4.15 42,961 95,937 +741
Mar16 151029 237.05 237.20 232.60 233.00 -4.05 8,639 39,204 +1,858
May16 151029 234.60 235.70 233.00 233.25 -3.95 1,258 12,656 +234
Jul16 151029 234.80 235.00 233.00 233.30 -3.90 991 6,027 +201
Sep16 151029 234.50 235.65 233.05 233.30 -3.90 661 2,354 +104
Total Volume and Open Interest 56,203 165,946 +3,158
E-mini DJIA Index(CBOT)
Dec15 151029 17678 17707 17603 17684 -18 101,071 76,091 -1,568
Mar16 151029 17588 17617 17515 17601 -18 623 1,307 +546
Jun16 151029 17519 17519 17515 17519 -18 1 8 +0
Sep16 151029 17418 17418 17418 17418 -18      
Total Volume and Open Interest 101,695 77,406 -1,022
S & P 500(CME)
Dec15 151029 2081.00 2086.00 2072.90 2083.00 -1.50 3,012 96,094 -1,803
Mar16 151029 2072.00 2078.00 2068.80 2075.30 -1.50 102 1,556 +97
Jun16 151029 2068.30 2070.30 2061.80 2068.30 -1.50 100 1,317 +100
Sep16 151029 2061.60 2063.60 2055.10 2061.60 -1.50 0 1 +0
Total Volume and Open Interest 3,214 98,974 -1,606
S & P 500 E-Mini(Globex)
Dec15 151029 2081.00 2086.50 2073.25 2083.00 -1.50 1,243,601 2,757,750 +3,237
Mar16 151029 2073.00 2078.75 2066.00 2075.25 -1.55 3,292 86,033 +722
Jun16 151029 2065.50 2071.50 2059.25 2068.25 -1.55 270 2,003 +165
Sep16 151029 2061.50 2061.50 2055.50 2061.50 -1.60 2 53 +0
Total Volume and Open Interest 1,247,180 2,845,888 +4,139
NASDAQ 100 E-Mini(Globex)
Dec15 151029 4664.30 4670.30 4642.80 4661.80 -12.00 217,939 320,174 +15,527
Mar16 151029 4658.80 4661.30 4637.50 4654.80 -11.70 140 3,878 +54
Jun16 151029 4648.50 4648.50 4638.30 4648.50 -11.80 0 226 +0
Total Volume and Open Interest 218,079 324,354 +15,581
S&P Midcap 400(CME) e-Mini
Dec15 151029 1450.10 1450.10 1438.50 1441.10 -9.90 17,101 84,009 +979
Mar16 151029 1438.30 1438.30 1436.40 1438.30 -9.90 0 2 +0
Jun16 151029 1430.20 1430.20 1430.20 1430.20 -9.90      
Total Volume and Open Interest 17,101 84,016 +979
Volatility Index(CBOE)
Oct15 151021 16.05 16.12 15.25 15.50 -0.58 56,330 52,988 -11,011
Nov15 151029 16.00 16.63 15.95 16.18 +0.20 68,308 0 -170,516
Dec15 151029 16.85 17.34 16.80 16.98 +0.15 32,666 0 -65,794
Jan16 151029 17.75 18.15 17.68 17.83 +0.10 11,622 0 -23,520
Total Volume and Open Interest 128,143    
Russell 2000(ICE)
Dec15 151029 1173.00 1175.70 1159.70 1160.90 -14.80 120,588 378,255 +906
Mar16 151029 1166.80 1166.80 1155.70 1155.70 -14.80 5 593 -1
Jun16 151029 1152.00 1152.00 1152.00 1152.00 -14.80      
Total Volume and Open Interest 120,593 378,849 +905
Nikkei 225(CME)
Dec15 151029 19200 19215 18875 19020 -220 9,697 52,514 -1,182
Mar16 151029 19080 19105 19015 19105 -220 1 31 +1
Total Volume and Open Interest 9,698 52,546 -1,181
Nikkei 225(SGX)
Dec15 151029 18905 19140 18815 18910 -15 68,283 230,925 -461
Mar16 151029 18885 19055 18800 18880 -20 48 1,453 +30
Jun16 151029 18765 18765 18765 18765 +70 0 203 +0
Total Volume and Open Interest 85,890 241,983 +2,847
CAC 40(EURONEXT)
Nov15 151029 4916.0 4916.0 4839.5 4884.5 -6.0 65,831 221,976 -302
Dec15 151029 4902.0 4907.0 4842.5 4879.5 -5.5 129 14,219 -453
Jan16 151029 4852.5 4874.5 4852.5 4874.5 -6.0 0 12 +0
Total Volume and Open Interest 65,960 236,312 -755
Hang Seng Index(HKFE)
Oct15 151029 22995 23095 22850 22894 -84 139,054 49,157 -20,247
Nov15 151029 22997 23076 22751 22762 -214 56,745 60,813 +32,243
Dec15 151029 23021 23094 22766 22777 -206 317 10,610 +133
Total Volume and Open Interest 196,474 123,358 +12,148
DAX(EUREX)
Dec15 151029 10877.0 10893.5 10741.0 10789.0 -52.5 86,937 126,949 -969
Mar16 151029 10888.5 10893.5 10752.0 10797.5 -52.5 2,289 11,876 +1,460
Jun16 151029 10830.0 10853.0 10779.0 10825.0 -53.0 1 1,699 +1
Total Volume and Open Interest 89,227 140,524 +492
FT-SE 100(EURONEXT)
Dec15 151029 6425.00 6426.50 6335.50 6367.00 -55.00 70,911 546,178 -2,493
Mar16 151029 6355.50 6355.50 6289.50 6318.00 -55.00 94 1,403 +527
Jun16 151029 6270.00 6270.00 6270.00 6270.00 -55.00 0 1,755 +0
Total Volume and Open Interest 71,005 549,336 -1,966
SPI 200(SFE)
Dec15 151029 5305.0 5350.0 5231.0 5240.0 -66.0 25,068 223,251 -892
Mar16 151029 5232.0 5232.0 5187.0 5187.0 -63.0 3 3,399 -1
Jun16 151029 5177.0 5177.0 5177.0 5177.0 -63.0 0 1,110 +0
Total Volume and Open Interest 25,126 228,980 -894
FTSE MIB(ISE)
Dec15 151029 22675.00 22675.00 22170.00 22393.00 -257.00 31,848 70,500 +565
Mar16 151029 22635.00 22650.00 22200.00 22413.00 -259.00 10 565 +1
Jun16 151029 21994.00 21994.00 21994.00 21994.00 -259.00      
Total Volume and Open Interest 31,858 71,065 +566
KOSPI 200(KFE)
Dec15 151029 251.20 253.65 249.25 249.50 -1.60 107,537 122,031 +586
Mar16 151029 249.05 251.50 247.25 247.25 -1.70 227 2,983 +90
Jun16 151029 252.00 252.00 251.40 251.40 +1.40 0 555 +5
Total Volume and Open Interest 107,765 126,899 +682
GSCI(CME)
Nov15 151029 359.95 359.95 359.95 359.95 -0.70 69 13,234 -35
Dec15 151029 365.45 365.45 365.45 365.45 -0.80 20 145 +20
Jan16 151029 368.45 368.45 368.45 368.45 -0.80      
Total Volume and Open Interest 89 13,379 -15
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