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 30, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov15 151030 877.00 886.75 876.75 883.75 +5.00 109,033 41,633 -26,885
Jan16 151030 879.25 887.50 878.75 885.75 +5.50 134,069 271,215 +13,542
Mar16 151030 882.75 890.50 882.25 888.75 +5.50 31,746 128,193 +1,851
May16 151030 888.25 895.50 888.00 894.50 +5.50 12,773 69,524 +1,399
Jul16 151030 894.00 901.00 893.75 900.25 +5.75 10,421 65,328 +735
Aug16 151030 895.75 899.25 894.75 898.25 +5.00 464 6,757 +41
Sep16 151030 889.50 892.00 888.25 891.25 +5.00 268 1,517 +53
Nov16 151030 884.50 891.25 884.00 890.00 +5.50 2,816 62,185 +496
Jan17 151030 895.50 895.50 895.00 895.25 +5.25 68 479 +23
Mar17 151030 900.00 900.00 899.25 899.25 +5.25 12 278 +1
May17 151030 902.50 903.75 902.50 902.75 +5.25 66 266 +22
Jul17 151030 909.00 910.00 908.25 908.25 +5.25 94 489 +45
Aug17 151030 904.75 904.75 904.75 904.75 +5.00 3 35 +0
Sep17 151030 898.25 898.25 898.25 898.25 +5.00 0 22 +0
Total Volume and Open Interest 301,918 648,650 -8,641
Soybean Meal(CBOT)
Dec15 151030 302.00 306.20 301.60 304.40 +2.80 58,430 131,625 -3,177
Jan16 151030 300.90 304.30 300.60 303.10 +2.50 18,261 78,306 +1,040
Mar16 151030 299.60 302.50 299.30 301.50 +2.10 18,626 59,071 +1,878
May16 151030 299.10 301.60 298.90 300.50 +1.80 11,390 49,511 +711
Jul16 151030 299.60 301.90 299.30 300.80 +1.70 9,221 39,891 +496
Aug16 151030 299.70 301.80 299.60 300.80 +1.70 1,287 10,588 +296
Sep16 151030 300.10 301.50 299.20 300.30 +1.70 1,556 10,305 +16
Oct16 151030 297.40 299.00 297.10 298.00 +1.50 649 8,039 +53
Dec16 151030 296.50 299.00 296.50 298.00 +1.50 1,643 20,358 +492
Jan17 151030 298.50 298.70 298.50 298.60 +1.50 7 1,148 +2
Total Volume and Open Interest 121,219 410,981 +1,854
Soybean Oil(CBOT)
Dec15 151030 27.88 28.23 27.78 28.20 +0.32 65,957 152,192 -1,787
Jan16 151030 28.19 28.55 28.10 28.52 +0.33 21,009 85,837 +2,130
Mar16 151030 28.39 28.77 28.34 28.75 +0.32 20,247 64,387 +3,459
May16 151030 28.61 28.97 28.57 28.96 +0.30 7,340 55,821 +2,108
Jul16 151030 28.83 29.14 28.76 29.13 +0.29 5,254 36,101 +1,157
Aug16 151030 28.99 29.19 28.80 29.19 +0.31 812 7,248 +82
Sep16 151030 28.93 29.21 28.88 29.21 +0.31 922 5,974 +84
Oct16 151030 28.85 29.14 28.79 29.14 +0.31 688 6,185 +178
Dec16 151030 28.86 29.18 28.77 29.18 +0.32 1,288 21,679 +347
Jan17 151030 29.38 29.38 29.06 29.38 +0.31 77 955 +69
Total Volume and Open Interest 123,598 438,109 +7,824
Canola(WCE)
Nov15 151030 460.6 466.9 460.5 462.7 +2.1 3,947 4,458 -4,835
Jan16 151030 471.2 477.6 471.1 473.4 +2.2 11,333 108,714 +213
Mar16 151030 477.0 483.6 477.0 479.5 +2.2 3,010 27,440 +2,359
May16 151030 483.1 486.1 479.9 482.1 +1.9 1,193 6,115 -265
Jul16 151030 485.1 485.3 480.1 482.3 +2.0 1,698 12,685 +10
Total Volume and Open Interest 21,609 165,004 -2,283
Corn(CBOT)
Dec15 151030 379.75 383.75 378.75 382.25 +2.25 153,094 638,374 -875
Mar16 151030 389.25 393.00 388.75 391.50 +1.75 61,228 305,074 +5,852
May16 151030 395.50 398.75 394.50 397.25 +1.50 22,134 114,455 +1,989
Jul16 151030 399.50 403.00 398.50 401.50 +1.50 20,501 119,350 +5,069
Sep16 151030 399.00 403.00 399.00 401.50 +1.50 6,325 51,941 -1,888
Dec16 151030 406.25 409.25 405.25 408.00 +1.50 7,870 91,910 +469
Mar17 151030 416.00 419.00 415.75 417.75 +1.50 44 3,560 +14
May17 151030 422.00 423.50 422.00 423.50 +1.50 18 1,386 +10
Jul17 151030 425.75 429.00 425.75 427.00 +1.25 29 1,722 +10
Sep17 151030 418.25 420.00 418.25 420.00 +1.75 26 725 +13
Total Volume and Open Interest 271,300 1,331,176 +10,667
Wheat(CBOT)
Dec15 151030 515.25 523.50 515.00 522.00 +7.00 71,717 198,928 -4,898
Mar16 151030 519.50 527.00 519.50 525.50 +6.00 32,049 108,348 +711
May16 151030 523.50 530.00 523.00 529.00 +5.50 6,459 25,222 +688
Jul16 151030 527.00 530.75 523.75 530.00 +5.00 6,900 38,709 +405
Sep16 151030 531.25 538.00 531.25 538.00 +5.00 777 6,069 +480
Dec16 151030 546.25 549.00 543.00 548.50 +3.75 751 8,848 +188
Total Volume and Open Interest 118,696 387,399 -2,387
Wheat(KCBT)
Dec15 151030 488.00 495.00 486.25 493.75 +5.50 12,707 108,345 +46
Mar16 151030 504.25 511.25 502.25 510.00 +5.50 4,805 44,340 +954
May16 151030 517.75 521.00 512.25 520.00 +5.50 1,578 13,379 +155
Jul16 151030 525.25 531.25 522.50 530.00 +5.25 3,775 20,264 +297
Sep16 151030 538.75 543.50 537.75 543.50 +5.25 492 4,532 -1
Dec16 151030 556.50 560.00 553.00 559.25 +5.25 463 6,407 +94
Total Volume and Open Interest 23,820 197,544 +1,545
Wheat(MGE)
Dec15 151030 519.75 526.25 518.75 525.50 +5.50 4,123 27,658 -330
Mar16 151030 530.75 536.25 530.00 535.50 +3.50 2,224 17,595 -56
May16 151030 542.00 545.25 539.25 544.25 +3.00 567 7,990 +94
Jul16 151030 552.00 554.00 549.25 553.50 +2.00 412 4,924 +78
Sep16 151030 560.00 564.75 560.00 564.50 +2.00 243 4,279 +106
Total Volume and Open Interest 7,701 64,062 -79
Oats(CBOT)
Dec15 151030 228.00 229.25 225.50 227.25 +0.25 179 7,600 -24
Mar16 151030 229.75 230.00 227.25 229.25 -0.25 98 2,777 +37
May16 151030 230.25 230.25 230.25 230.25 -0.25 9 274 -1
Jul16 151030 234.75 234.75 234.75 234.75 -0.25 0 8 +0
Total Volume and Open Interest 286 10,664 +12
Rough Rice(CBOT)
Nov15 151030 11.54 11.68 11.36 11.61 +0.07 786 1,737 -519
Jan16 151030 11.85 11.97 11.60 11.90 +0.08 1,398 8,584 +312
Mar16 151030 12.18 12.20 11.87 12.16 +0.07 117 1,591 +32
May16 151030 12.41 12.41 12.41 12.41 +0.07 4 403 -2
Total Volume and Open Interest 2,309 12,567 -180
Live Cattle(CME)
Oct15 151030 139.400 140.400 139.000 139.250 -0.880 557 364 -349
Dec15 151030 142.400 142.850 141.300 141.735 -1.065 22,770 117,275 -2,028
Feb16 151030 143.900 144.350 143.235 143.435 -0.895 12,245 53,733 +774
Apr16 151030 142.830 143.035 141.950 142.130 -1.020 11,654 45,667 +937
Jun16 151030 133.435 133.750 132.600 132.785 -1.065 4,988 26,022 +390
Aug16 151030 130.600 130.880 129.935 130.185 -1.065 816 5,094 +33
Total Volume and Open Interest 53,924 256,855 -123
Feeder Cattle(CME)
Nov15 151030 191.900 192.130 190.150 190.900 -1.035 3,196 8,605 -438
Jan16 151030 184.150 184.200 182.330 183.200 -1.050 4,148 13,150 +778
Mar16 151030 180.235 180.400 178.630 179.185 -1.645 1,492 5,529 +116
Apr16 151030 180.580 180.750 179.235 179.700 -1.700 477 1,487 -52
May16 151030 179.830 180.500 179.035 179.580 -1.605 462 2,575 +48
Aug16 151030 180.750 181.185 179.535 180.080 -1.670 317 1,355 +51
Sep16 151030 179.800 179.800 178.750 179.050 -1.885 5 68 +5
Total Volume and Open Interest 10,648 34,642 +329
Lean Hogs(CME)
Dec15 151030 59.500 61.150 59.035 59.200 -0.680 21,094 81,694 -870
Feb16 151030 62.650 64.500 62.450 62.750 -0.250 8,455 51,998 +1,209
Apr16 151030 67.000 68.785 66.885 67.430 +0.295 4,150 34,141 +462
May16 151030 73.450 73.450 72.535 72.600 +0.465 40 694 +11
Jun16 151030 75.330 77.150 75.200 76.150 +0.800 1,019 15,424 +92
Jul16 151030 75.000 76.700 75.000 75.885 +0.850 122 4,437 +19
Aug16 151030 74.230 75.680 74.150 74.900 +0.650 122 2,481 -2
Oct16 151030 64.785 66.285 64.785 65.800 +0.620 237 1,953 +85
Total Volume and Open Interest 35,346 196,212 +1,041
Class III Milk(CME)
Oct15 151030 15.44 15.44 15.42 15.43 -0.02 228 4,339 -104
Nov15 151030 15.38 15.41 15.27 15.32 -0.08 168 4,873 +32
Dec15 151030 15.32 15.40 15.26 15.35 -0.02 87 3,989 +15
Jan16 151030 15.41 15.41 15.32 15.39 +0.02 92 2,032 +65
Feb16 151030 15.64 15.65 15.58 15.63 +0.08 50 1,761 +34
Mar16 151030 15.75 15.84 15.75 15.84 +0.07 38 1,728 +22
Apr16 151030 15.91 16.00 15.91 16.00 +0.02 16 1,291 +9
May16 151030 16.20 16.26 16.20 16.26 +0.01 11 1,269 +10
Jun16 151030 16.50 16.52 16.48 16.52 unch 12 1,137 +6
Jul16 151030 16.81 16.83 16.81 16.83 +0.01 10 884 +6
Aug16 151030 16.96 16.99 16.96 16.97 +0.01 18 848 +17
Sep16 151030 16.97 16.97 16.97 16.97 +0.02 16 840 +16
Oct16 151030 16.90 16.90 16.90 16.90 unch 6 776 +6
Total Volume and Open Interest 768 27,264 +149
Cocoa(ICE)
Dec15 151030 3214 3262 3214 3259 +44 20,333 61,743 -2,692
Mar16 151030 3225 3265 3224 3263 +40 18,100 67,361 +390
May16 151030 3217 3256 3217 3255 +39 4,748 28,430 -146
Jul16 151030 3207 3245 3205 3244 +40 1,216 17,223 +425
Sep16 151030 3191 3228 3190 3227 +40 1,021 11,776 +135
Dec16 151030 3181 3199 3181 3199 +39 1,078 8,102 +563
Mar17 151030 3155 3174 3154 3173 +37 430 18,212 -1
Total Volume and Open Interest 46,986 219,594 -1,299
Coffee "C"(ICE)
Dec15 151030 121.05 121.95 119.15 120.95 +0.65 14,876 88,019 +772
Mar16 151030 124.40 125.25 122.50 124.25 +0.60 7,207 51,227 +1,057
May16 151030 126.55 127.05 125.05 126.30 +0.60 2,089 25,683 +533
Jul16 151030 128.30 129.00 126.95 128.30 +0.65 574 10,595 +51
Sep16 151030 130.80 130.80 128.60 130.20 +0.65 328 8,032 +51
Dec16 151030 133.25 133.65 131.55 132.90 +0.65 315 9,819 +45
Total Volume and Open Interest 25,431 197,727 +2,515
Orange Juice(ICE)
Nov15 151030 135.50 136.05 134.15 134.65 +0.45 219 1,273 -179
Jan16 151030 132.70 134.10 131.70 133.75 +1.20 961 8,817 +189
Mar16 151030 131.75 134.00 131.75 133.60 +1.15 100 2,595 +60
May16 151030 134.10 134.10 134.10 134.10 +1.20 1 690 +1
Jul16 151030 135.45 135.45 135.45 135.45 +1.00 0 237 +0
Sep16 151030 135.55 135.55 135.55 135.55 +1.25 0 45 +0
Total Volume and Open Interest 1,281 13,658 +71
Sugar #11(ICE)
Mar16 151030 14.57 14.72 14.36 14.52 -0.04 67,237 452,385 +7,518
May16 151030 14.15 14.32 14.03 14.17 unch 24,567 133,009 +510
Jul16 151030 13.98 14.08 13.78 13.93 -0.01 13,144 97,378 -72
Oct16 151030 14.01 14.09 13.82 13.96 -0.01 6,223 69,499 +559
Mar17 151030 14.42 14.46 14.21 14.34 -0.02 3,044 30,717 +242
May17 151030 14.26 14.30 14.08 14.20 -0.01 697 6,645 +14
Jul17 151030 14.10 14.13 13.94 14.06 unch 622 7,782 +382
Oct17 151030 14.15 14.16 14.00 14.11 +0.01 694 7,931 +265
Total Volume and Open Interest 116,777 811,045 +9,551
London Cocoa(LCE)
Dec15 151030 2196 2216 2193 2208 +8 5,521 73,891 -186
Mar16 151030 2182 2199 2179 2192 +6 9,565 75,172 +203
May16 151030 2172 2188 2170 2181 +5 2,862 25,076 +85
Jul16 151030 2164 2180 2163 2172 +5 1,674 37,214 +83
Sep16 151030 2150 2166 2150 2160 +5 1,390 33,209 +134
Dec16 151030 2129 2130 2119 2124 +4 1,798 13,398 +838
Mar17 151030 2102 2103 2089 2097 +5 342 24,812 +141
Total Volume and Open Interest 23,173 283,216 +1,314
London Sugar(LCE)
Dec15 151030 394.90 395.70 388.70 391.40 -0.90 3,325 24,663 -656
Mar16 151030 397.90 398.80 392.10 394.80 -1.00 3,829 32,562 -203
May16 151030 398.70 399.70 393.80 396.40 -0.40 1,114 12,157 -379
Aug16 151030 397.50 398.00 392.80 395.40 -0.20 326 6,341 -44
Oct16 151030 395.00 396.10 391.00 393.60 -0.20 86 3,073 -25
Total Volume and Open Interest 8,731 80,351 -1,307
Cotton(ICE)
Dec15 151030 62.36 63.44 62.36 63.32 +1.00 9,446 109,240 -696
Mar16 151030 62.36 63.29 62.31 63.00 +0.79 5,412 66,646 +1,550
May16 151030 62.86 63.83 62.86 63.60 +0.79 807 9,329 +405
Jul16 151030 63.50 64.09 63.50 63.95 +0.78 180 7,422 +61
Oct16 151030 63.12 63.12 62.86 62.86 -1.37 1 4 +1
Dec16 151030 63.25 63.58 63.25 63.44 +0.63 54 6,651 +21
Total Volume and Open Interest 15,901 199,699 +1,343
Lumber(CME)
Nov15 151030 255.5 257.0 251.1 253.7 -2.3 156 1,057 -45
Jan16 151030 254.2 257.0 250.8 251.5 -3.3 334 2,872 +93
Mar16 151030 258.2 260.8 256.1 256.9 -3.3 33 581 -2
May16 151030 263.4 263.4 263.4 263.4 -3.3 0 18 +0
Total Volume and Open Interest 523 4,529 +46
Crude Oil(NYM)
Dec15 151030 45.74 47.03 45.48 46.59 +0.53 521,518 524,430 -5,892
Jan16 151030 46.58 47.90 46.33 47.47 +0.57 106,680 250,780 +9,159
Feb16 151030 47.27 48.67 47.08 48.26 +0.62 38,652 98,527 +1,024
Mar16 151030 48.02 49.35 47.79 48.95 +0.64 38,012 134,281 -791
Apr16 151030 48.50 49.90 48.48 49.54 +0.65 22,730 44,649 -27
May16 151030 49.06 50.20 48.90 50.00 +0.63 14,859 36,137 +1,046
Jun16 151030 49.60 50.69 49.23 50.37 +0.61 41,402 108,524 +3,304
Jul16 151030 49.94 50.73 49.62 50.65 +0.57 5,307 27,635 -248
Aug16 151030 50.24 50.91 49.86 50.91 +0.54 3,677 24,592 +276
Sep16 151030 50.60 51.31 50.21 51.18 +0.51 12,595 51,813 +596
Oct16 151030 51.28 51.47 51.28 51.47 +0.48 2,498 24,583 +482
Nov16 151030 50.91 51.81 50.87 51.81 +0.45 2,182 21,600 +168
Dec16 151030 51.50 52.43 51.22 52.18 +0.43 42,077 151,919 +1,719
Jan17 151030 52.43 52.48 51.67 52.43 +0.41 813 17,772 +67
Feb17 151030 52.66 52.66 52.12 52.66 +0.40 209 9,157 -19
Mar17 151030 52.89 52.92 52.16 52.89 +0.38 827 9,954 -20
Total Volume and Open Interest 865,635 1,687,449 +11,416
e-miNY Crude Oil(NYM)
Dec15 151030 45.750 47.025 45.500 46.600 +0.550 11,342 3,019 -186
Jan16 151030 46.525 47.875 46.350 47.475 +0.575 436 342 +14
Feb16 151030 47.450 48.575 47.250 48.250 +0.600 153 201 +27
Mar16 151030 48.350 48.950 48.150 48.950 +0.650 28 163 +8
Apr16 151030 49.550 49.550 49.550 49.550 +0.650 35 9 +1
May16 151030 50.000 50.000 50.000 50.000 +0.625 30 22 +10
Jun16 151030 50.375 50.375 50.375 50.375 +0.625 3 34 +2
Jul16 151030 50.650 50.650 50.650 50.650 +0.575 2 4 +0
Aug16 151030 50.900 50.900 50.900 50.900 +0.525 0 2 +0
Sep16 151030 51.175 51.175 51.175 51.175 +0.500 0 2 +0
Total Volume and Open Interest 12,048 3,952 -107
NY Harbor ULSD(NYM)
Nov15 151030 146.75 150.71 146.75 149.94 +2.46 20,671 12,001 -5,522
Dec15 151030 149.62 153.12 148.55 151.67 +1.83 72,392 98,938 +2,709
Jan16 151030 152.09 155.68 151.44 154.33 +1.74 30,321 67,077 +1,413
Feb16 151030 154.17 157.56 153.22 156.31 +1.74 17,242 41,067 +598
Mar16 151030 154.80 158.40 154.15 157.24 +1.78 13,748 40,676 +1,906
Apr16 151030 155.24 158.20 154.42 157.33 +1.74 7,158 23,243 -200
May16 151030 156.64 159.16 155.31 158.24 +1.65 4,551 12,875 -67
Jun16 151030 156.56 160.76 156.56 159.43 +1.57 8,071 27,010 +304
Jul16 151030 159.96 161.90 158.37 161.00 +1.51 738 7,609 -63
Aug16 151030 161.55 162.88 160.65 162.59 +1.46 366 5,287 +21
Sep16 151030 162.36 165.12 162.36 164.34 +1.44 232 6,280 -2
Oct16 151030 164.34 167.48 164.34 166.27 +1.39 217 3,844 -24
Nov16 151030 169.12 169.12 166.25 168.10 +1.33 190 3,434 +46
Dec16 151030 167.87 170.96 167.25 169.82 +1.29 2,129 22,697 +200
Total Volume and Open Interest 178,147 379,820 +1,319
RBOB Gasoline(NYM)
Nov15 151030 134.80 141.36 134.52 140.50 +5.54 18,938 8,089 -4,854
Dec15 151030 134.00 138.81 133.18 137.16 +3.22 65,758 105,400 -1,038
Jan16 151030 134.13 138.75 133.49 137.12 +2.62 27,027 58,640 -215
Feb16 151030 136.15 140.15 135.23 138.58 +2.29 15,543 26,280 -1,615
Mar16 151030 139.24 143.04 138.50 141.56 +2.25 8,804 28,710 +541
Apr16 151030 160.68 164.53 160.20 163.22 +2.12 4,948 18,554 +930
May16 151030 162.67 165.41 161.29 164.70 +2.20 3,055 15,591 +192
Jun16 151030 162.37 165.93 161.19 164.77 +2.24 5,447 19,322 -905
Jul16 151030 162.38 164.90 161.16 164.07 +2.18 1,449 10,229 -154
Aug16 151030 161.05 162.49 161.05 162.49 +2.01 683 6,021 -22
Total Volume and Open Interest 154,606 328,757 -7,535
e-miNY RBOB Gasoline(NYM)
Dec15 151030 137.16 137.16 137.16 137.16 +3.22      
Jan16 151030 137.12 137.12 137.12 137.12 +2.62      
Feb16 151030 138.58 138.58 138.58 138.58 +2.29      
Mar16 151030 141.56 141.56 141.56 141.56 +2.25      
Total Volume and Open Interest 1    
Natural Gas(NYM)
Dec15 151030 2.248 2.336 2.188 2.321 +0.064 174,575 285,485 +2,213
Jan16 151030 2.419 2.503 2.357 2.490 +0.067 71,126 240,128 +6,280
Feb16 151030 2.421 2.525 2.382 2.513 +0.068 22,608 53,131 +2,141
Mar16 151030 2.420 2.512 2.368 2.502 +0.072 38,281 109,438 +4,366
Apr16 151030 2.360 2.458 2.337 2.451 +0.060 30,426 82,404 +2,620
May16 151030 2.421 2.488 2.374 2.481 +0.057 6,977 32,016 +909
Jun16 151030 2.485 2.532 2.427 2.527 +0.055 3,643 27,073 -173
Jul16 151030 2.526 2.580 2.474 2.574 +0.054 2,372 21,085 +35
Aug16 151030 2.546 2.595 2.490 2.589 +0.053 1,754 18,651 +206
Sep16 151030 2.552 2.596 2.495 2.588 +0.051 2,732 14,939 +76
Oct16 151030 2.560 2.622 2.524 2.614 +0.049 7,659 27,695 -813
Nov16 151030 2.637 2.711 2.628 2.706 +0.045 1,267 10,558 +281
Dec16 151030 2.799 2.863 2.784 2.859 +0.039 1,803 12,197 +298
Jan17 151030 2.901 2.965 2.885 2.960 +0.038 1,907 16,638 -119
Feb17 151030 2.916 2.953 2.916 2.953 +0.035 214 3,644 -56
Mar17 151030 2.868 2.898 2.844 2.898 +0.030 710 8,273 +90
Total Volume and Open Interest 370,732 1,001,717 +11,059
Brent Crude Oil(ICE)
Dec15 151030 48.66 50.00 48.28 49.56 +0.76 306,597 436,097 -11,223
Jan16 151030 49.38 50.75 49.07 50.31 +0.72 127,630 355,713 +10,919
Feb16 151030 50.18 51.54 49.88 51.11 +0.71 54,460 174,299 +5,635
Mar16 151030 50.89 52.14 50.51 51.73 +0.70 46,243 230,316 -405
Apr16 151030 51.58 52.86 51.32 52.50 +0.68 18,017 118,466 -271
May16 151030 52.46 53.61 52.12 53.23 +0.66 12,651 67,763 +815
Jun16 151030 53.15 54.28 52.70 53.90 +0.66 51,771 146,703 +5,570
Jul16 151030 53.40 54.57 53.40 54.46 +0.65 4,027 40,184 +455
Aug16 151030 54.43 55.05 54.25 54.94 +0.64 2,677 36,555 +259
Sep16 151030 55.08 55.49 54.69 55.39 +0.63 5,479 41,516 +685
Oct16 151030 55.82 55.82 55.82 55.82 +0.62 869 26,180 -30
Nov16 151030 56.26 56.26 56.26 56.26 +0.62 1,065 22,779 -176
Dec16 151030 55.96 57.00 55.54 56.68 +0.61 50,017 167,366 -1,003
Jan17 151030 57.08 57.08 57.08 57.08 +0.61 697 20,041 +38
Total Volume and Open Interest 704,851 2,179,727 +14,427
Gas Oil(ICE)
Nov15 151030 450.00 460.25 447.00 455.25 +2.00 39,590 109,108 +1,158
Dec15 151030 453.75 465.50 452.00 460.00 +1.25 93,108 159,029 +1,080
Jan16 151030 461.25 471.00 458.00 465.75 +1.00 38,805 69,795 +4,020
Feb16 151030 465.25 476.00 463.00 470.75 +0.75 18,219 51,107 -530
Mar16 151030 469.00 480.25 467.50 475.25 +0.50 9,678 39,622 -696
Apr16 151030 473.50 484.00 472.25 479.75 +0.50 3,624 27,149 -379
May16 151030 478.50 487.00 477.25 484.50 +0.50 3,199 22,096 +634
Jun16 151030 484.50 494.25 481.25 488.50 +0.50 7,725 40,180 -495
Jul16 151030 487.75 496.25 486.50 493.50 +0.50 1,506 14,643 -52
Aug16 151030 492.00 502.75 491.50 498.50 +0.50 1,337 9,862 +298
Total Volume and Open Interest 230,683 714,261 +7,081
Ethanol(CBOT)
Nov15 151030 1.620 1.620 1.601 1.602 +0.014 408 177 -257
Dec15 151030 1.589 1.590 1.575 1.577 +0.002 553 2,442 +238
Jan16 151030 1.568 1.568 1.556 1.558 +0.003 167 939 +36
Feb16 151030 1.554 1.556 1.550 1.554 +0.003 2 378 +0
Mar16 151030 1.560 1.560 1.560 1.560 +0.003 28 522 +7
Apr16 151030 1.562 1.572 1.562 1.572 +0.003 28 464 +21
May16 151030 1.570 1.570 1.565 1.570 +0.001 16 125 +13
Jun16 151030 1.556 1.556 1.556 1.556 unch 9 199 +3
Total Volume and Open Interest 1,211 5,374 +61
WTI Crude Oil(ICE)
Dec15 151030 45.80 47.04 45.49 46.59 +0.53 67,641 121,087 +2,266
Jan16 151030 46.75 47.89 46.33 47.47 +0.57 35,045 54,912 -1,955
Feb16 151030 47.28 48.55 47.19 48.26 +0.62 14,249 21,697 +423
Mar16 151030 48.52 49.23 48.09 48.95 +0.64 10,466 34,364 -297
Apr16 151030 48.87 49.54 48.87 49.54 +0.65 5,331 7,166 +66
May16 151030 49.45 50.00 49.45 50.00 +0.63 2,305 5,051 -367
Jun16 151030 49.84 50.37 49.64 50.37 +0.61 5,668 34,821 +336
Jul16 151030 50.65 50.65 50.65 50.65 +0.57 372 2,810 -59
Aug16 151030 50.91 50.91 50.91 50.91 +0.54 465 4,102 -44
Sep16 151030 51.18 51.18 51.18 51.18 +0.51 1,026 8,010 +617
Oct16 151030 51.47 51.47 51.47 51.47 +0.48 83 2,172 +32
Nov16 151030 51.81 51.81 51.81 51.81 +0.45 56 5,887 +8
Dec16 151030 51.71 52.25 51.43 52.18 +0.43 8,660 48,242 +119
Jan17 151030 52.43 52.43 52.43 52.43 +0.41 19 3,958 +6
Feb17 151030 52.66 52.66 52.66 52.66 +0.40 6 1,090 +4
Mar17 151030 52.89 52.89 52.89 52.89 +0.38 100 2,576 +100
Total Volume and Open Interest 154,343 406,130 +2,690
US Dollar Index(ICE)
Dec15 151030 97.300 97.445 96.650 97.020 -0.345 47,242 72,769 -32
Mar16 151030 97.500 97.625 96.875 97.238 -0.340 729 2,611 +277
Jun16 151030 97.360 97.630 97.185 97.385 -0.340 0 192 +0
Total Volume and Open Interest 47,972 75,633 +244
Australian Dollar(CME)
Dec15 151030 70.63 71.34 70.63 71.17 +0.53 117,406 141,482 +871
Mar16 151030 70.53 71.02 70.43 70.88 +0.53 963 812 +430
Jun16 151030 70.61 70.61 70.61 70.61 +0.52 0 8 +0
Total Volume and Open Interest 118,369 142,309 +1,301
British Pound(CME)
Dec15 151030 153.07 154.65 153.05 154.22 +1.10 76,047 154,472 +1,667
Mar16 151030 153.12 154.60 153.04 154.19 +1.10 43 429 +36
Jun16 151030 154.17 154.46 154.17 154.17 +1.11 0 239 +0
Total Volume and Open Interest 76,090 155,156 +1,703
Canadian Dollar(CME)
Dec15 151030 75.90 76.57 75.77 76.45 +0.47 72,601 119,946 +157
Mar16 151030 76.02 76.53 75.76 76.42 +0.47 378 2,293 +37
Jun16 151030 75.90 76.52 75.82 76.41 +0.47 41 545 +35
Sep16 151030 75.99 76.44 75.99 76.41 +0.47 4 242 +1
Total Volume and Open Interest 73,024 123,115 +230
Japanese Yen(CME)
Dec15 151030 82.63 83.31 82.34 82.88 +0.28 143,875 187,748 +3,009
Mar16 151030 83.08 83.35 82.53 83.06 +0.29 444 4,619 +42
Jun16 151030 83.26 83.52 82.78 83.26 +0.28 5 72 +0
Total Volume and Open Interest 144,324 192,523 +3,051
Swiss Franc(CME)
Dec15 151030 101.26 101.69 101.03 101.31 +0.21 23,775 41,199 +2,932
Mar16 151030 101.58 102.07 101.42 101.70 +0.21 50 168 -5
Jun16 151030 102.15 102.37 102.15 102.15 +0.21 0 10 +0
Total Volume and Open Interest 23,825 41,380 +2,927
EuroFX(CME)
Dec15 151030 109.92 110.79 109.72 110.09 +0.28 292,325 380,691 +4,589
Mar16 151030 110.22 111.02 109.97 110.33 +0.29 625 3,179 +78
Jun16 151030 110.31 111.26 110.31 110.58 +0.27 89 844 +34
Total Volume and Open Interest 293,073 385,246 +4,682
Mexican Peso(CME)
Nov15 151030 605.25 605.25 605.25 605.25 +3.50      
Dec15 151030 599.75 604.75 599.25 604.13 +3.50 61,177 92,292 -8,516
Total Volume and Open Interest 74,541 140,212 +3,583
Brazilian Real(CME)
Nov15 151030 259.15 259.15 259.15 259.15 +0.40 5,229 8,434 +764
Dec15 151030 256.55 258.70 254.65 255.95 -0.50 5,879 19,282 +4,083
Jan16 151030 253.55 254.50 253.55 253.55 -0.45      
Feb16 151030 251.25 251.65 251.25 251.25 -0.15      
Total Volume and Open Interest 11,108 28,129 +4,847
30-Year T-Bonds(CBOT)
Dec15 151030 155~310 156~210 155~220 156~140 +0~190 250,747 484,232 +1,772
Mar16 151030 154~090 155~080 154~090 155~030 +0~210 173 1,859 -39
Jun16 151030 155~030 155~030 155~030 155~030 +0~210      
Total Volume and Open Interest 250,920 486,091 +1,733
10-Year T-Notes(CBOT)
Dec15 151030 127~200 127~265 127~145 127~220 +0~025 1,285,733 2,736,803 -7,537
Mar16 151030 127~055 127~100 126~305 127~065 +0~030 3,080 14,062 +1,642
Jun16 151030 126~075 126~075 126~075 126~075 +0~030      
Total Volume and Open Interest 1,288,813 2,750,865 -5,895
5-Year T-Notes(CBOT)
Dec15 151030 119~252 119~284 119~196 119~246 -0~002 931,499 2,471,908 +35,112
Mar16 151030 119~106 119~144 119~060 119~106 -0~002 8,250 31,315 +4,416
Jun16 151030 119~106 119~106 119~106 119~106 -0~002      
Total Volume and Open Interest 939,749 2,503,223 +39,528
2 Year T-Notes(CBOT)
Dec15 151030 109~112 109~122 109~096 109~104 -0~010 353,016 1,184,906 +34,840
Mar16 151030 109~054 109~060 109~034 109~034 -0~016 4,056 21,397 +1,110
Jun16 151030 109~034 109~034 109~034 109~034 -0~016      
Total Volume and Open Interest 357,072 1,206,303 +35,950
Eurodollars(CME)
Dec15 151030 99.590 99.600 99.585 99.595 +0.005 476,436 1,347,049 +37,272
Mar16 151030 99.455 99.470 99.445 99.460 +0.005 367,308 1,351,120 +11,207
Jun16 151030 99.315 99.330 99.295 99.315 unch 308,927 1,127,455 +3,182
Sep16 151030 99.160 99.170 99.135 99.155 unch 247,123 983,589 +5,836
Dec16 151030 99.000 99.015 98.970 98.990 -0.005 482,108 1,297,898 +25,618
Mar17 151030 98.865 98.885 98.830 98.850 -0.010 266,978 758,901 +6,737
Jun17 151030 98.720 98.745 98.690 98.710 -0.010 230,035 688,980 +14,891
Sep17 151030 98.590 98.610 98.555 98.580 -0.005 152,644 591,066 -2,978
Dec17 151030 98.450 98.480 98.425 98.450 unch 202,009 641,514 +3,016
Mar18 151030 98.345 98.370 98.315 98.340 unch 121,849 385,528 +4,813
Jun18 151030 98.230 98.260 98.205 98.235 +0.005 105,492 407,935 +1,272
Sep18 151030 98.135 98.155 98.105 98.135 +0.010 101,069 328,041 +5,789
Dec18 151030 98.025 98.055 98.005 98.035 +0.015 86,424 316,358 -1,481
Mar19 151030 97.945 97.970 97.925 97.955 +0.020 49,258 191,475 +6,321
Jun19 151030 97.855 97.890 97.840 97.875 +0.025 39,475 161,332 +58
Sep19 151030 97.770 97.810 97.755 97.795 +0.030 35,633 144,823 -965
Dec19 151030 97.685 97.725 97.675 97.710 +0.030 28,183 113,625 -584
Mar20 151030 97.605 97.650 97.600 97.635 +0.035 23,361 87,206 -168
Total Volume and Open Interest 3,426,769 11,278,702 +131,350
Ultra T-Bond(CBOT)
Dec15 151030 158~29 160~00 158~19 159~24 +1~02 80,593 631,369 -504
Mar16 151030 159~21 160~07 158~30 160~01 +1~02 61 4,213 +9
Jun16 151030 160~01 160~01 160~01 160~01 +1~02      
Total Volume and Open Interest 80,654 635,582 -495
30 Day Federal Funds(CBOT)
Oct15 151030 99.878 99.878 99.875 99.875 unch 11,442 173,007 +3,371
Nov15 151030 99.870 99.870 99.865 99.865 unch 55,160 220,917 -12,325
Dec15 151030 99.810 99.810 99.800 99.805 unch 23,943 94,182 -2,826
Jan16 151030 99.755 99.755 99.745 99.750 unch 43,323 179,991 +74
Feb16 151030 99.720 99.720 99.710 99.715 unch 16,423 82,169 +2,659
Mar16 151030 99.680 99.680 99.670 99.675 unch 3,503 16,960 -66
Total Volume and Open Interest 179,958 920,749 -5,930
3-Mth Euro-Yen(CME)
Dec15 151030 99.825 99.825 99.825 99.825 unch      
Mar16 151030 99.685 99.685 99.685 99.685 unch      
Jun16 151030 99.545 99.545 99.545 99.545 unch      
Sep16 151030 99.405 99.405 99.405 99.405 unch      
Dec16 151030 99.840 99.840 99.840 99.840 unch      
Mar17 151030 99.700 99.700 99.700 99.700 unch      
Jun17 151030 99.560 99.560 99.560 99.560 unch      
Sep17 151030 99.420 99.420 99.420 99.420 unch      
Dec17 151030 99.280 99.280 99.280 99.280 unch      
Mar18 151030 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 151030 157.21 157.56 156.96 157.21 +0.11 592,808 1,246,443 +19,280
Mar16 151030 158.98 159.41 158.95 159.10 +0.11 7,145 30,127 +3,152
Jun16 151030 157.21 157.21 157.21 157.21 +0.11      
Total Volume and Open Interest 599,953 1,276,570 +22,432
Euro-Bobl(EUREX)
Dec15 151030 129.46 129.57 129.35 129.42 unch 348,555 1,058,146 +15,104
Mar16 151030 131.05 131.05 130.92 130.92 +0.01 1,168 6,448 +993
Jun16 151030 129.42 129.42 129.42 129.42 unch      
Total Volume and Open Interest 349,723 1,064,594 +16,097
3-Mth Euribor(EUREX)
Dec15 151030 100.110 100.115 100.110 100.115 unch 72 29,253 -50
Mar16 151030 100.140 100.140 100.140 100.140 unch 28 4,915 -5
Jun16 151030 100.155 100.155 100.155 100.155 unch 168 9,684 +0
Total Volume and Open Interest 530 69,428 -56
Long Gilt(LIFFE)
Dec15 151030 117~26 117~32 117~17 117~24 unch 120,419 451,381 -12,030
Mar16 151030 116~30 116~30 116~30 116~30 unch 0 1 +0
Total Volume and Open Interest 120,419 451,382 -12,030
3-Mth Short Sterling(LIFFE)
Dec15 151030 99.40 99.41 99.39 99.40 +0.01 23,337 376,054 -2,929
Mar16 151030 99.32 99.34 99.32 99.33 +0.01 44,091 381,248 +617
Jun16 151030 99.24 99.27 99.23 99.26 +0.02 54,420 481,115 +11,438
Sep16 151030 99.15 99.17 99.14 99.17 +0.02 29,012 379,275 -1,955
Dec16 151030 99.04 99.07 99.04 99.06 +0.02 41,126 398,732 +1,451
Mar17 151030 98.94 98.96 98.93 98.95 +0.02 24,032 335,493 -2,264
Total Volume and Open Interest 407,841 3,464,870 -6,089
3-Mth Euribor(LIFFE)
Dec15 151030 100.110 100.120 100.110 100.110 -0.005 102,506 451,683 -3,927
Mar16 151030 100.145 100.145 100.135 100.135 -0.005 73,716 315,031 +1,574
Jun16 151030 100.160 100.165 100.145 100.150 -0.005 61,407 403,819 +520
Total Volume and Open Interest 723,164 3,446,766 +20,933
3-Mth Aus T-Bills(SFE)
Dec15 151030 98.01 98.02 97.99 98.01 unch 59,937 201,334 +9,593
Mar16 151030 98.13 98.14 98.12 98.13 -0.01 48,516 176,276 +6,821
Jun16 151030 98.19 98.20 98.18 98.19 -0.01 27,432 198,569 +1,213
Sep16 151030 98.20 98.20 98.17 98.19 -0.01 17,236 141,631 +1,328
Dec16 151030 98.16 98.17 98.14 98.16 -0.01 15,841 91,626 +2,740
Mar17 151030 98.11 98.11 98.08 98.10 -0.02 8,924 68,278 +929
Jun17 151030 98.05 98.05 98.02 98.04 -0.01 6,423 44,168 +573
Sep17 151030 97.99 97.99 97.95 97.98 -0.01 2,786 31,535 +1,734
Dec17 151030 97.93 97.93 97.89 97.91 -0.02 402 4,181 +302
Mar18 151030 97.81 97.83 97.81 97.83 -0.02 101 3,208 +0
Total Volume and Open Interest 187,699 963,914 +25,233
10-Year Aus T-Bonds(SFE)
Dec15 151030 97.38 97.39 97.32 97.36 -0.03 108,824 762,057 +6,378
Mar16 151030 97.36 97.36 97.36 97.36 -0.03      
Total Volume and Open Interest 108,824 762,057 +6,378
3-Year Aus T-Bonds(SFE)
Dec15 151030 98.22 98.23 98.19 98.23 unch 208,742 746,706 +2,468
Mar16 151030 98.23 98.23 98.23 98.23 unch      
Total Volume and Open Interest 208,742 746,706 +2,468
Gold(CMX)
Dec15 151030 1146.6 1149.8 1138.4 1141.4 -5.9 187,307 311,965 +3,138
Feb16 151030 1147.8 1150.4 1139.5 1142.3 -5.9 4,504 72,595 +1,684
Apr16 151030 1149.1 1150.1 1140.7 1143.0 -5.9 2,498 26,235 -99
Jun16 151030 1148.7 1151.5 1141.6 1143.6 -5.9 2,060 19,673 -248
Aug16 151030 1147.5 1147.5 1144.1 1144.3 -5.9 485 6,168 +124
Oct16 151030 1145.1 1145.1 1145.1 1145.1 -5.9 187 2,892 -140
Dec16 151030 1149.5 1149.5 1144.8 1146.0 -5.9 976 14,429 -454
Feb17 151030 1147.0 1147.0 1147.0 1147.0 -5.9 148 340 +15
Apr17 151030 1148.0 1148.0 1148.0 1148.0 -6.0 108 681 +105
Jun17 151030 1149.1 1149.1 1149.1 1149.1 -6.1 90 4,316 +25
Aug17 151030 1150.5 1150.5 1150.5 1150.5 -6.3      
Total Volume and Open Interest 198,643 470,525 +3,745
Silver(CMX)
Dec15 151030 1560.0 1565.5 1547.5 1556.7 +1.7 72,128 114,593 +4,445
Mar16 151030 1563.0 1569.5 1552.5 1561.5 +1.7 3,243 34,620 +1,339
May16 151030 1571.5 1571.5 1556.5 1564.6 +1.7 714 7,118 +111
Jul16 151030 1562.5 1567.5 1562.5 1567.5 +1.7 380 5,909 +43
Sep16 151030 1574.5 1574.5 1561.5 1570.3 +1.6 305 1,724 +52
Dec16 151030 1570.0 1574.0 1568.0 1574.0 +1.6 425 7,529 +264
Mar17 151030 1578.5 1578.5 1578.5 1578.5 +1.6 0 8 +0
Total Volume and Open Interest 77,369 176,038 +6,281
Platinum(NYMEX)
Jan16 151030 993.9 1000.5 986.0 989.1 -4.2 14,705 65,691 +43
Apr16 151030 990.0 999.5 987.9 989.6 -4.5 253 5,368 +57
Jul16 151030 990.7 990.7 990.7 990.7 -4.5 0 16 +0
Oct16 151030 992.6 992.6 992.6 992.6 -4.5 0 6 +0
Total Volume and Open Interest 14,980 71,123 +71
Palladium(NYMEX)
Dec15 151030 671.10 689.95 670.30 677.25 +6.45 3,569 24,640 +19
Mar16 151030 676.80 690.10 675.05 677.65 +6.40 172 1,576 +145
Jun16 151030 678.00 678.00 678.00 678.00 +6.40 0 10 +0
Total Volume and Open Interest 3,741 26,229 +164
Copper(CMX)
Dec15 151030 232.45 233.75 230.90 231.75 -0.35 58,183 96,966 +1,029
Mar16 151030 233.25 234.65 231.80 232.65 -0.35 9,009 40,245 +1,041
May16 151030 234.05 234.40 232.35 232.90 -0.35 1,962 12,410 -246
Jul16 151030 232.05 233.80 232.05 232.95 -0.35 1,073 5,921 -106
Sep16 151030 233.00 233.70 232.40 233.00 -0.30 644 2,164 -190
Total Volume and Open Interest 71,994 167,286 +1,340
E-mini DJIA Index(CBOT)
Dec15 151030 17690 17769 17562 17594 -90 155,703 80,815 +4,724
Mar16 151030 17642 17679 17490 17511 -90 557 1,824 +517
Jun16 151030 17429 17562 17429 17429 -90 2 9 +1
Sep16 151030 17328 17468 17328 17328 -90      
Total Volume and Open Interest 156,262 82,648 +5,242
S & P 500(CME)
Dec15 151030 2085.10 2094.20 2070.50 2073.70 -9.30 7,360 97,486 +1,392
Mar16 151030 2066.10 2078.80 2063.30 2066.10 -9.20 422 1,856 +300
Jun16 151030 2059.20 2071.80 2056.30 2059.20 -9.10 422 1,617 +300
Sep16 151030 2052.50 2065.10 2049.60 2052.50 -9.10 0 1 +0
Total Volume and Open Interest 8,204 100,996 +2,022
S & P 500 E-Mini(Globex)
Dec15 151030 2084.75 2094.75 2069.75 2073.75 -9.25 1,890,861 2,773,132 +15,382
Mar16 151030 2078.00 2086.75 2062.25 2066.00 -9.25 4,296 87,638 +1,605
Jun16 151030 2069.25 2079.50 2055.75 2059.25 -9.00 1,798 3,722 +1,719
Sep16 151030 2055.00 2068.50 2052.50 2052.50 -9.00 14 55 +2
Total Volume and Open Interest 1,896,969 2,864,746 +18,858
NASDAQ 100 E-Mini(Globex)
Dec15 151030 4666.00 4690.30 4636.00 4643.30 -18.50 306,875 323,663 +3,489
Mar16 151030 4669.00 4681.00 4630.50 4636.30 -18.50 200 3,849 -29
Jun16 151030 4630.00 4670.00 4630.00 4630.00 -18.50 2 226 +0
Total Volume and Open Interest 307,077 327,814 +3,460
S&P Midcap 400(CME) e-Mini
Dec15 151030 1442.80 1449.10 1437.80 1441.40 +0.30 29,202 85,378 +1,369
Mar16 151030 1438.60 1439.60 1436.00 1438.60 +0.30 0 2 +0
Jun16 151030 1430.50 1431.60 1430.50 1430.50 +0.30      
Total Volume and Open Interest 29,203 85,386 +1,370
Volatility Index(CBOE)
Oct15 151021 16.05 16.12 15.25 15.50 -0.58 56,330 52,988 -11,011
Nov15 151030 16.15 16.80 15.95 16.63 +0.45 60,914 154,253 +154,253
Dec15 151030 17.00 17.50 16.78 17.33 +0.35 26,071 74,302 +74,302
Jan16 151030 17.95 18.30 17.67 18.18 +0.35 8,170 24,460 +24,460
Total Volume and Open Interest 167,125 312,082 +312,082
Russell 2000(ICE)
Dec15 151030 1163.20 1168.60 1154.80 1158.30 -2.60 169,507 379,052 +797
Mar16 151030 1160.00 1160.00 1153.10 1153.10 -2.60 82 608 +15
Jun16 151030 1149.40 1149.40 1149.40 1149.40 -2.60      
Total Volume and Open Interest 169,589 379,661 +812
Nikkei 225(CME)
Dec15 151030 19020 19275 18765 18915 -105 12,761 51,363 -1,151
Mar16 151030 19105 19270 18940 19000 -105 2 31 +0
Total Volume and Open Interest 12,763 51,395 -1,151
Nikkei 225(SGX)
Dec15 151030 18925 19215 18720 19070 +160 61,699 232,604 +1,679
Mar16 151030 18875 19095 18750 19040 +160 3 1,463 +10
Jun16 151030 18715 18935 18710 18935 +170 0 203 +0
Total Volume and Open Interest 61,704 243,241 +1,258
CAC 40(EURONEXT)
Nov15 151030 4900.0 4909.0 4863.5 4895.5 +11.0 81,108 224,823 +2,847
Dec15 151030 4888.0 4901.5 4860.0 4890.5 +11.0 743 14,494 +275
Jan16 151030 4885.5 4885.5 4885.5 4885.5 +11.0 0 12 +0
Total Volume and Open Interest 81,851 239,434 +3,122
Hang Seng Index(HKFE)
Oct15 151029 22995 23095 22850 22894 -84 139,054 49,157 -20,247
Nov15 151030 22751 22848 22608 22684 -78 55,268 81,772 +20,959
Dec15 151030 22750 22857 22634 22697 -80 508 10,608 -2
Total Volume and Open Interest 153,904 128,399 +5,041
DAX(EUREX)
Dec15 151030 10845.5 10880.0 10746.5 10819.5 +30.5 93,327 127,748 +799
Mar16 151030 10845.5 10880.5 10760.0 10828.0 +30.5 2,198 13,029 +1,153
Jun16 151030 10866.0 10877.5 10787.5 10857.0 +32.0 30 1,703 +4
Total Volume and Open Interest 95,555 142,480 +1,956
FT-SE 100(EURONEXT)
Dec15 151030 6381.50 6395.50 6314.00 6320.00 -47.00 88,011 550,386 +4,208
Mar16 151030 6335.50 6342.50 6271.00 6271.00 -47.00 404 1,804 +401
Jun16 151030 6223.00 6223.00 6223.00 6223.00 -47.00 1 1,756 +1
Total Volume and Open Interest 88,416 553,946 +4,610
SPI 200(SFE)
Dec15 151030 5241.0 5255.0 5177.0 5236.0 -4.0 27,462 226,575 +3,324
Mar16 151030 5137.0 5181.0 5137.0 5181.0 -6.0 56 3,455 +56
Jun16 151030 5171.0 5171.0 5171.0 5171.0 -6.0 68 1,178 +68
Total Volume and Open Interest 28,024 232,420 +3,440
FTSE MIB(ISE)
Dec15 151030 22500.00 22565.00 22310.00 22442.00 +49.00 29,040 72,673 +2,173
Mar16 151030 22525.00 22525.00 22365.00 22464.00 +51.00 35 586 +21
Jun16 151030 22045.00 22045.00 22045.00 22045.00 +51.00      
Total Volume and Open Interest 29,075 73,259 +2,194
KOSPI 200(KFE)
Dec15 151030 249.40 251.55 248.55 251.20 +1.70 120,123 119,197 -2,834
Mar16 151030 246.75 249.40 246.75 249.00 +1.75 374 2,995 +12
Jun16 151030 251.20 251.20 249.70 249.70 -1.70 0 555 +0
Total Volume and Open Interest 120,499 124,077 -2,822
GSCI(CME)
Nov15 151030 363.55 363.55 363.55 363.55 +3.60 110 13,196 -38
Dec15 151030 369.05 369.05 369.05 369.05 +3.60 50 195 +50
Jan16 151030 372.05 372.05 372.05 372.05 +3.60      
Total Volume and Open Interest 160 13,391 +12
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