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 Mon November 02, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov15 151102 883.75 889.25 877.25 877.75 -6.00 81,621 21,292 -20,341
Jan16 151102 887.50 891.00 878.25 878.75 -7.00 150,712 277,865 +6,650
Mar16 151102 890.00 893.25 881.25 881.50 -7.25 43,166 131,345 +3,152
May16 151102 896.00 898.50 886.50 887.00 -7.50 16,874 71,092 +1,568
Jul16 151102 901.75 903.75 892.00 892.25 -8.00 9,521 66,937 +1,609
Aug16 151102 899.50 901.75 890.25 890.75 -7.50 706 7,000 +243
Sep16 151102 893.25 894.50 884.00 884.00 -7.25 95 1,528 +11
Nov16 151102 891.50 893.75 882.50 882.75 -7.25 3,078 62,644 +459
Jan17 151102 888.00 896.50 887.75 887.75 -7.50 18 485 +6
Mar17 151102 892.00 900.50 892.00 892.00 -7.25 0 278 +0
May17 151102 895.50 904.00 895.50 895.50 -7.25 53 294 +28
Jul17 151102 905.00 909.00 901.00 901.00 -7.25 52 513 +24
Aug17 151102 897.75 897.75 897.75 897.75 -7.00 0 35 +0
Sep17 151102 891.25 891.25 891.25 891.25 -7.00 0 22 +0
Total Volume and Open Interest 305,937 642,079 -6,571
Soybean Meal(CBOT)
Dec15 151102 305.10 306.80 301.50 302.20 -2.20 59,736 128,209 -3,416
Jan16 151102 303.60 305.50 300.60 301.60 -1.50 24,868 81,151 +2,845
Mar16 151102 301.60 303.70 299.30 300.00 -1.50 16,704 60,141 +1,070
May16 151102 300.70 302.50 298.50 298.90 -1.60 8,161 49,502 -9
Jul16 151102 300.90 302.60 298.70 299.10 -1.70 6,106 40,373 +482
Aug16 151102 301.50 302.30 298.70 299.00 -1.80 1,068 10,741 +153
Sep16 151102 301.00 302.00 298.50 298.70 -1.60 597 10,343 +38
Oct16 151102 298.90 299.50 296.40 296.50 -1.50 293 8,028 -11
Dec16 151102 298.40 300.00 296.20 296.60 -1.40 1,184 20,585 +227
Jan17 151102 300.40 300.70 297.20 297.20 -1.40 10 1,143 -5
Total Volume and Open Interest 118,776 412,360 +1,379
Soybean Oil(CBOT)
Dec15 151102 28.28 28.40 27.83 27.85 -0.35 64,976 147,785 -4,407
Jan16 151102 28.56 28.70 28.13 28.15 -0.37 27,905 87,106 +1,269
Mar16 151102 28.79 28.92 28.37 28.38 -0.37 17,355 65,368 +981
May16 151102 29.00 29.12 28.57 28.59 -0.37 7,227 56,482 +661
Jul16 151102 29.22 29.30 28.75 28.77 -0.36 5,316 37,159 +1,058
Aug16 151102 29.26 29.31 28.79 28.82 -0.37 516 7,266 +18
Sep16 151102 29.22 29.33 28.84 28.84 -0.37 199 5,942 -32
Oct16 151102 28.77 28.77 28.77 28.77 -0.37 140 6,188 +3
Dec16 151102 29.14 29.36 28.80 28.82 -0.36 1,445 21,973 +294
Jan17 151102 29.04 29.04 29.04 29.04 -0.34 0 955 +0
Total Volume and Open Interest 125,079 437,954 -155
Canola(WCE)
Nov15 151102 465.7 465.7 463.5 463.5 +0.8 4,008 1,056 -3,402
Jan16 151102 471.6 475.8 471.0 472.2 -1.2 11,618 112,116 +3,402
Mar16 151102 477.6 481.7 477.0 478.1 -1.4 3,859 29,474 +2,034
May16 151102 480.4 483.7 479.2 480.3 -1.8 505 6,089 -26
Jul16 151102 481.8 483.4 478.4 480.0 -2.3 511 12,627 -58
Total Volume and Open Interest 20,537 166,989 +1,985
Corn(CBOT)
Dec15 151102 381.25 381.75 376.00 376.50 -5.75 146,184 634,218 -4,156
Mar16 151102 390.75 391.00 384.75 385.25 -6.25 51,561 308,497 +3,423
May16 151102 396.75 396.75 390.50 391.00 -6.25 19,339 117,997 +3,542
Jul16 151102 400.50 400.75 394.75 395.25 -6.25 17,278 120,938 +1,588
Sep16 151102 401.00 401.25 395.50 395.50 -6.00 5,155 51,975 +34
Dec16 151102 407.25 407.75 402.00 402.00 -6.00 13,426 95,472 +3,562
Mar17 151102 416.25 416.25 411.75 411.75 -6.00 44 3,579 +19
May17 151102 420.00 420.00 417.50 417.50 -6.00 2 1,386 +0
Jul17 151102 426.75 426.75 421.25 421.50 -5.50 5 1,724 +2
Sep17 151102 420.00 420.00 414.00 414.00 -6.00 0 725 +0
Total Volume and Open Interest 252,997 1,339,189 +8,013
Wheat(CBOT)
Dec15 151102 520.00 522.75 506.75 508.00 -14.00 94,994 195,251 -3,677
Mar16 151102 524.00 526.50 511.00 512.00 -13.50 45,228 112,598 +4,250
May16 151102 527.00 529.50 515.25 516.00 -13.00 8,743 26,174 +952
Jul16 151102 529.00 530.25 516.00 517.00 -13.00 9,951 38,845 +136
Sep16 151102 537.25 537.25 524.00 525.00 -13.00 2,339 6,606 +537
Dec16 151102 547.75 547.75 535.50 537.75 -10.75 3,194 8,510 -338
Total Volume and Open Interest 164,621 389,373 +1,974
Wheat(KCBT)
Dec15 151102 493.00 494.75 481.75 482.75 -11.00 22,444 105,067 -3,278
Mar16 151102 509.50 510.25 498.00 499.00 -11.00 12,288 45,816 +1,476
May16 151102 518.75 520.25 508.25 509.00 -11.00 2,047 13,753 +374
Jul16 151102 529.25 530.25 518.25 519.25 -10.75 5,485 20,187 -77
Sep16 151102 542.25 543.75 532.50 532.50 -11.00 265 4,470 -62
Dec16 151102 557.00 559.50 548.25 548.25 -11.00 361 6,569 +162
Total Volume and Open Interest 42,895 196,138 -1,406
Wheat(MGE)
Dec15 151102 524.50 525.00 511.00 511.75 -13.75 5,818 28,101 +443
Mar16 151102 534.75 535.25 521.00 521.50 -14.00 3,864 18,434 +839
May16 151102 543.00 543.00 530.25 531.00 -13.25 1,047 8,287 +297
Jul16 151102 549.25 550.25 541.00 541.00 -12.50 666 5,179 +255
Sep16 151102 560.25 560.25 551.75 551.75 -12.75 175 4,312 +33
Total Volume and Open Interest 11,651 65,930 +1,868
Oats(CBOT)
Dec15 151102 227.00 229.00 220.50 222.50 -4.75 557 7,617 +17
Mar16 151102 227.50 230.00 222.25 223.50 -5.75 389 2,967 +190
May16 151102 224.25 224.25 224.25 224.25 -6.00 28 261 -13
Jul16 151102 227.25 227.25 227.25 227.25 -7.50 0 8 +0
Total Volume and Open Interest 974 10,858 +194
Rough Rice(CBOT)
Nov15 151102 11.84 12.00 11.74 11.89 +0.28 1,069 932 -805
Jan16 151102 11.94 12.30 11.94 12.17 +0.27 1,837 9,248 +664
Mar16 151102 12.34 12.54 12.26 12.43 +0.27 121 1,625 +34
May16 151102 12.69 12.69 12.69 12.69 +0.27 95 498 +95
Total Volume and Open Interest 3,236 12,644 +77
Live Cattle(CME)
Dec15 151102 141.130 142.100 140.500 141.685 -0.050 32,005 115,267 -2,008
Feb16 151102 143.000 143.935 142.330 143.700 +0.265 16,309 55,222 +1,489
Apr16 151102 141.880 142.500 141.000 142.285 +0.155 10,003 46,285 +618
Jun16 151102 132.450 133.000 131.700 132.825 +0.040 4,365 27,063 +1,041
Aug16 151102 129.785 130.185 129.035 129.950 -0.235 971 5,256 +162
Oct16 151102 131.700 132.130 131.130 131.900 -0.100 409 4,066 +62
Total Volume and Open Interest 64,462 258,021 +1,166
Feeder Cattle(CME)
Nov15 151102 190.500 192.600 189.700 192.285 +1.385 3,161 8,212 -393
Jan16 151102 182.580 184.380 181.535 183.235 +0.035 2,770 13,536 +386
Mar16 151102 178.950 180.130 177.735 179.535 +0.350 980 5,726 +197
Apr16 151102 178.750 180.580 178.380 180.000 +0.300 302 1,533 +46
May16 151102 178.550 180.330 178.150 179.750 +0.170 189 2,624 +49
Aug16 151102 179.250 180.880 178.900 180.435 +0.355 100 1,380 +25
Sep16 151102 179.800 179.800 179.000 179.580 +0.530 16 84 +16
Total Volume and Open Interest 7,518 33,095 -1,547
Lean Hogs(CME)
Dec15 151102 59.000 59.430 57.100 58.235 -0.965 21,606 81,653 -41
Feb16 151102 62.485 63.250 61.200 61.985 -0.765 8,636 51,848 -150
Apr16 151102 67.135 67.850 66.100 66.885 -0.545 5,622 34,478 +337
May16 151102 72.930 72.930 71.850 72.430 -0.170 23 699 +5
Jun16 151102 75.980 76.635 75.180 75.885 -0.265 1,433 15,271 -153
Jul16 151102 75.480 76.180 75.080 75.635 -0.250 180 4,496 +59
Aug16 151102 75.035 75.330 74.200 74.750 -0.150 299 2,443 -38
Oct16 151102 65.930 65.950 64.830 65.680 -0.120 420 2,121 +168
Total Volume and Open Interest 38,310 196,404 +192
Class III Milk(CME)
Oct15 151102 15.43 15.43 15.42 15.42 -0.01 338 4,291 -48
Nov15 151102 15.37 15.42 15.25 15.30 -0.02 283 4,757 -116
Dec15 151102 15.42 15.42 15.24 15.26 -0.09 207 4,091 +102
Jan16 151102 15.40 15.42 15.22 15.30 -0.09 155 2,156 +124
Feb16 151102 15.64 15.67 15.51 15.58 -0.05 20 1,777 +16
Mar16 151102 15.85 15.85 15.75 15.80 -0.04 41 1,762 +34
Apr16 151102 16.00 16.00 15.92 15.95 -0.05 18 1,304 +13
May16 151102 16.24 16.24 16.21 16.22 -0.04 47 1,271 +2
Jun16 151102 16.49 16.52 16.49 16.52 unch 20 1,142 +5
Jul16 151102 16.85 16.85 16.83 16.85 +0.02 16 896 +12
Aug16 151102 16.95 16.97 16.95 16.97 unch 6 854 +6
Sep16 151102 16.99 16.99 16.93 16.99 +0.02 8 843 +3
Oct16 151102 16.93 16.95 16.93 16.95 +0.05 2 778 +2
Total Volume and Open Interest 1,170 27,424 +160
Cocoa(ICE)
Dec15 151102 3252 3299 3245 3295 +36 16,761 60,459 -1,284
Mar16 151102 3254 3299 3248 3295 +32 11,869 67,756 +395
May16 151102 3250 3290 3243 3285 +30 2,429 28,884 +454
Jul16 151102 3239 3275 3231 3271 +27 997 17,493 +270
Sep16 151102 3229 3254 3214 3253 +26 932 11,885 +109
Dec16 151102 3200 3221 3200 3221 +22 821 8,324 +222
Mar17 151102 3173 3197 3173 3197 +24 633 18,566 +354
Total Volume and Open Interest 34,468 220,124 +530
Coffee "C"(ICE)
Dec15 151102 121.00 121.40 118.00 118.80 -2.15 12,878 88,423 +404
Mar16 151102 124.55 124.75 121.35 122.15 -2.10 5,205 52,506 +1,279
May16 151102 126.90 126.90 123.40 124.20 -2.10 1,271 25,544 -139
Jul16 151102 128.30 128.55 125.40 126.20 -2.10 333 10,620 +25
Sep16 151102 130.00 130.00 127.30 128.15 -2.05 135 8,040 +8
Dec16 151102 132.00 132.00 130.00 130.95 -1.95 192 9,870 +51
Total Volume and Open Interest 20,059 199,382 +1,655
Orange Juice(ICE)
Nov15 151102 134.65 134.65 133.90 133.90 -0.75 514 478 -795
Jan16 151102 133.95 134.80 132.35 132.85 -0.90 712 8,895 +78
Mar16 151102 132.60 134.10 132.50 132.50 -1.10 45 2,628 +33
May16 151102 134.10 135.55 133.70 134.00 -0.10 1 690 +0
Jul16 151102 135.00 135.40 135.00 135.40 -0.05 0 237 +0
Sep16 151102 135.50 135.50 135.50 135.50 -0.05 0 45 +0
Total Volume and Open Interest 1,272 12,974 -684
Sugar #11(ICE)
Mar16 151102 14.52 15.15 14.52 15.11 +0.59 47,625 451,814 -571
May16 151102 14.15 14.74 14.15 14.71 +0.54 14,725 133,055 +46
Jul16 151102 13.95 14.45 13.95 14.42 +0.49 10,794 96,659 -719
Oct16 151102 13.94 14.46 13.94 14.42 +0.46 4,946 69,292 -207
Mar17 151102 14.44 14.84 14.44 14.80 +0.46 2,519 30,989 +272
May17 151102 14.30 14.67 14.30 14.64 +0.44 1,119 6,856 +211
Jul17 151102 14.15 14.48 14.15 14.46 +0.40 968 7,520 -262
Oct17 151102 14.21 14.49 14.21 14.47 +0.36 306 7,904 -27
Total Volume and Open Interest 83,319 810,040 -1,005
London Cocoa(LCE)
Dec15 151102 2208 2222 2190 2219 +11 8,303 72,501 -1,390
Mar16 151102 2189 2207 2176 2205 +13 10,095 76,080 +908
May16 151102 2170 2195 2166 2193 +12 3,044 25,284 +208
Jul16 151102 2161 2186 2157 2184 +12 599 37,238 +24
Sep16 151102 2150 2175 2145 2172 +12 586 33,223 +14
Dec16 151102 2114 2138 2114 2135 +11 1,255 13,823 +425
Mar17 151102 2096 2112 2084 2108 +11 450 25,107 +295
Total Volume and Open Interest 24,353 283,721 +505
London Sugar(LCE)
Dec15 151102 394.00 407.90 393.30 407.50 +16.10 3,531 23,793 -870
Mar16 151102 396.80 409.90 396.60 409.50 +14.70 3,549 32,801 +239
May16 151102 398.40 410.00 398.30 409.80 +13.40 1,118 12,666 +509
Aug16 151102 397.30 407.50 397.30 407.20 +11.80 495 6,428 +87
Oct16 151102 395.50 404.90 395.50 404.40 +10.80 149 3,158 +85
Total Volume and Open Interest 8,865 80,415 +64
Cotton(ICE)
Dec15 151102 63.34 63.44 62.14 63.29 -0.03 12,272 106,492 -2,748
Mar16 151102 63.00 63.24 61.93 63.13 +0.13 7,606 68,222 +1,576
May16 151102 63.09 63.83 62.53 63.76 +0.16 868 9,514 +185
Jul16 151102 63.44 64.15 62.88 64.09 +0.14 107 7,442 +20
Oct16 151102 63.00 63.00 63.00 63.00 +0.14 0 4 +0
Dec16 151102 63.42 63.43 62.50 63.42 -0.02 46 6,684 +33
Total Volume and Open Interest 20,914 198,772 -927
Lumber(CME)
Nov15 151102 253.7 253.7 246.6 249.0 -4.7 179 991 -66
Jan16 151102 251.2 251.4 244.5 246.1 -5.4 289 2,883 +11
Mar16 151102 253.8 253.8 250.7 251.9 -5.0 17 582 +1
May16 151102 261.0 261.0 261.0 261.0 -2.4 0 18 +0
Total Volume and Open Interest 485 4,475 -54
Crude Oil(NYM)
Dec15 151102 46.43 46.73 45.56 46.14 -0.45 436,513 511,782 -12,648
Jan16 151102 47.26 47.60 46.45 47.04 -0.43 112,802 248,027 -2,753
Feb16 151102 48.10 48.33 47.29 47.87 -0.39 47,542 100,116 +1,589
Mar16 151102 48.80 49.06 47.99 48.58 -0.37 39,037 135,587 +1,306
Apr16 151102 49.34 49.61 48.70 49.18 -0.36 16,923 44,786 +137
May16 151102 49.91 49.99 49.09 49.65 -0.35 8,165 36,247 +110
Jun16 151102 50.18 50.45 49.46 50.02 -0.35 28,554 107,825 -699
Jul16 151102 50.43 50.69 50.00 50.32 -0.33 3,098 26,947 -688
Aug16 151102 50.51 51.00 50.31 50.60 -0.31 2,409 23,603 -989
Sep16 151102 50.80 51.22 50.65 50.89 -0.29 5,713 52,198 +385
Oct16 151102 51.32 51.32 51.19 51.19 -0.28 1,905 23,730 -853
Nov16 151102 51.48 51.86 51.26 51.53 -0.28 2,216 20,891 -709
Dec16 151102 52.03 52.27 51.37 51.89 -0.29 25,905 151,059 -860
Jan17 151102 52.13 52.13 51.84 52.13 -0.30 320 17,807 +35
Feb17 151102 52.37 52.37 52.27 52.37 -0.29 112 9,151 -6
Mar17 151102 52.61 52.61 52.33 52.61 -0.28 172 9,922 -32
Total Volume and Open Interest 739,895 1,670,498 -16,951
e-miNY Crude Oil(NYM)
Dec15 151102 46.425 46.700 45.550 46.150 -0.450 9,032 2,803 -216
Jan16 151102 47.200 47.575 46.475 47.050 -0.425 390 357 +15
Feb16 151102 48.100 48.300 47.550 47.875 -0.375 134 227 +26
Mar16 151102 48.650 48.650 48.325 48.575 -0.375 82 135 -28
Apr16 151102 49.450 49.450 49.175 49.175 -0.375 65 27 +18
May16 151102 49.650 49.650 49.650 49.650 -0.350 14 20 -2
Jun16 151102 50.025 50.025 50.025 50.025 -0.350 0 34 +0
Jul16 151102 50.325 50.325 50.325 50.325 -0.325 2 4 +0
Aug16 151102 50.600 50.600 50.600 50.600 -0.300 0 2 +0
Sep16 151102 50.900 50.900 50.900 50.900 -0.275 0 2 +0
Total Volume and Open Interest 9,726 3,767 -185
NY Harbor ULSD(NYM)
Dec15 151102 151.29 152.71 149.51 150.69 -0.98 58,714 97,447 -1,491
Jan16 151102 154.05 155.26 152.28 153.35 -0.98 25,798 67,058 -19
Feb16 151102 156.16 157.08 154.31 155.22 -1.09 13,744 40,160 -907
Mar16 151102 157.20 158.04 155.30 156.12 -1.12 8,194 38,924 -1,752
Apr16 151102 157.32 158.05 155.41 156.22 -1.11 3,431 23,223 -20
May16 151102 156.80 158.82 156.71 157.19 -1.05 1,574 12,679 -196
Jun16 151102 159.55 160.24 157.54 158.49 -0.94 3,740 26,782 -228
Jul16 151102 160.86 161.40 159.24 160.13 -0.87 640 7,525 -84
Aug16 151102 161.63 162.00 161.37 161.79 -0.80 291 5,304 +17
Sep16 151102 163.67 164.76 163.37 163.60 -0.74 93 6,295 +15
Oct16 151102 165.87 165.87 165.27 165.59 -0.68 112 3,842 -2
Nov16 151102 167.44 168.44 167.12 167.49 -0.61 124 3,455 +21
Dec16 151102 168.45 170.23 168.02 169.31 -0.51 907 22,827 +130
Jan17 151102 171.05 171.05 171.05 171.05 -0.45 131 1,697 +88
Total Volume and Open Interest 133,896 369,956 -9,864
RBOB Gasoline(NYM)
Dec15 151102 136.93 138.08 134.14 137.53 +0.37 47,114 104,655 -745
Jan16 151102 136.96 137.47 134.29 136.96 -0.16 17,369 59,628 +988
Feb16 151102 138.32 138.76 136.06 138.16 -0.42 8,664 26,019 -261
Mar16 151102 141.33 142.10 139.19 141.05 -0.51 7,430 29,053 +343
Apr16 151102 162.93 163.68 161.30 162.70 -0.52 3,109 18,523 -31
May16 151102 164.29 165.01 162.99 164.16 -0.54 1,852 15,410 -181
Jun16 151102 164.63 165.52 162.86 164.25 -0.52 2,547 18,578 -744
Jul16 151102 162.64 164.45 162.55 163.51 -0.56 711 10,216 -13
Aug16 151102 161.42 162.05 161.30 161.90 -0.59 742 6,237 +216
Sep16 151102 159.26 159.64 159.26 159.53 -0.59 1,304 8,704 +94
Total Volume and Open Interest 104,888 323,800 -4,957
e-miNY RBOB Gasoline(NYM)
Dec15 151102 137.50 137.53 137.50 137.53 +0.37      
Jan16 151102 136.96 136.96 136.96 136.96 -0.16      
Feb16 151102 138.16 138.16 138.16 138.16 -0.42      
Mar16 151102 141.05 141.05 141.05 141.05 -0.51      
Total Volume and Open Interest      
Natural Gas(NYM)
Dec15 151102 2.268 2.278 2.231 2.256 -0.065 154,664 285,017 -468
Jan16 151102 2.436 2.456 2.412 2.448 -0.042 49,098 241,876 +1,748
Feb16 151102 2.466 2.482 2.442 2.474 -0.039 15,129 54,427 +1,296
Mar16 151102 2.459 2.473 2.434 2.466 -0.036 25,836 109,738 +300
Apr16 151102 2.408 2.435 2.399 2.431 -0.020 23,642 83,512 +1,108
May16 151102 2.446 2.463 2.432 2.461 -0.020 7,715 33,234 +1,218
Jun16 151102 2.492 2.509 2.480 2.507 -0.020 4,469 27,436 +363
Jul16 151102 2.546 2.558 2.529 2.558 -0.016 3,404 20,615 -470
Aug16 151102 2.561 2.574 2.544 2.574 -0.015 1,349 18,769 +118
Sep16 151102 2.562 2.574 2.544 2.574 -0.014 1,561 14,899 -40
Oct16 151102 2.584 2.602 2.570 2.599 -0.015 4,990 27,701 +6
Nov16 151102 2.690 2.690 2.660 2.687 -0.019 1,009 10,739 +181
Dec16 151102 2.823 2.840 2.812 2.838 -0.021 1,554 12,348 +151
Jan17 151102 2.927 2.943 2.916 2.941 -0.019 1,041 16,855 +217
Feb17 151102 2.921 2.941 2.913 2.936 -0.017 201 3,716 +72
Mar17 151102 2.868 2.890 2.855 2.883 -0.015 934 8,216 -57
Total Volume and Open Interest 298,885 1,008,658 +6,941
Brent Crude Oil(ICE)
Dec15 151102 49.50 49.69 48.61 48.79 -0.77 213,925 428,189 -7,908
Jan16 151102 50.27 50.44 49.41 49.61 -0.70 84,218 364,837 +9,124
Feb16 151102 51.07 51.24 50.24 50.45 -0.66 38,460 173,792 -507
Mar16 151102 51.65 51.85 50.89 51.09 -0.64 32,110 230,657 +341
Apr16 151102 52.42 52.63 51.66 51.89 -0.61 18,168 118,610 +144
May16 151102 53.13 53.30 52.38 52.64 -0.59 12,293 68,070 +307
Jun16 151102 53.79 54.01 53.05 53.33 -0.57 33,933 148,420 +1,717
Jul16 151102 54.38 54.38 53.65 53.91 -0.55 4,040 40,689 +505
Aug16 151102 54.83 54.94 54.14 54.41 -0.53 2,843 36,784 +229
Sep16 151102 54.88 54.88 54.88 54.88 -0.51 5,131 41,880 +364
Oct16 151102 55.54 55.54 55.32 55.32 -0.50 856 26,171 -9
Nov16 151102 55.77 55.77 55.77 55.77 -0.49 1,258 23,005 +226
Dec16 151102 56.58 56.79 55.88 56.22 -0.46 26,983 168,604 +1,238
Jan17 151102 56.63 56.63 56.63 56.63 -0.45 954 20,191 +150
Total Volume and Open Interest 492,521 2,185,713 +5,986
Gas Oil(ICE)
Nov15 151102 455.00 460.00 450.50 453.50 -1.75 49,458 105,426 -3,682
Dec15 151102 459.00 464.50 455.00 458.00 -2.00 96,572 159,772 +743
Jan16 151102 466.25 470.00 461.00 464.00 -1.75 45,952 74,996 +5,201
Feb16 151102 472.00 474.50 466.25 469.00 -1.75 16,398 51,973 +866
Mar16 151102 476.50 478.75 471.00 473.50 -1.75 20,299 44,893 +5,271
Apr16 151102 481.25 482.75 475.25 478.00 -1.75 5,594 27,253 +104
May16 151102 486.25 487.75 481.00 482.75 -1.75 3,375 22,068 -28
Jun16 151102 490.50 492.25 484.50 486.75 -1.75 6,457 40,816 +636
Jul16 151102 495.75 497.25 491.00 491.75 -1.75 157 14,661 +18
Aug16 151102 500.75 502.50 496.50 496.75 -1.75 380 9,906 +44
Total Volume and Open Interest 252,539 723,674 +9,413
Ethanol(CBOT)
Nov15 151102 1.605 1.605 1.570 1.581 -0.021 247 78 -99
Dec15 151102 1.561 1.573 1.536 1.559 -0.018 294 2,545 +103
Jan16 151102 1.540 1.540 1.538 1.539 -0.019 110 1,013 +74
Feb16 151102 1.535 1.535 1.535 1.535 -0.019 11 377 -1
Mar16 151102 1.541 1.541 1.541 1.541 -0.019 25 513 -9
Apr16 151102 1.558 1.558 1.543 1.558 -0.014 0 464 +0
May16 151102 1.558 1.558 1.556 1.556 -0.014 2 127 +2
Jun16 151102 1.543 1.543 1.543 1.543 -0.013 0 199 +0
Total Volume and Open Interest 689 5,444 +70
WTI Crude Oil(ICE)
Dec15 151102 46.25 46.71 45.58 46.14 -0.45 57,370 118,498 -2,589
Jan16 151102 47.16 47.56 46.47 47.04 -0.43 36,480 54,073 -839
Feb16 151102 47.94 48.25 47.28 47.87 -0.39 16,782 21,908 +211
Mar16 151102 48.52 49.04 48.06 48.58 -0.37 9,492 34,851 +487
Apr16 151102 49.21 49.60 48.78 49.18 -0.36 4,298 7,276 +110
May16 151102 49.35 49.65 49.35 49.65 -0.35 1,403 5,041 -10
Jun16 151102 50.09 50.42 49.72 50.02 -0.35 3,693 35,055 +234
Jul16 151102 50.32 50.32 50.32 50.32 -0.33 695 3,238 +428
Aug16 151102 50.60 50.60 50.60 50.60 -0.31 1,231 5,063 +961
Sep16 151102 50.89 50.89 50.89 50.89 -0.29 1,131 8,780 +770
Oct16 151102 51.19 51.19 51.19 51.19 -0.28 1,108 3,188 +1,016
Nov16 151102 51.53 51.53 51.53 51.53 -0.28 1,056 6,892 +1,005
Dec16 151102 52.11 52.11 51.50 51.89 -0.29 6,703 49,286 +1,044
Jan17 151102 52.13 52.13 52.13 52.13 -0.30 9 3,958 +0
Feb17 151102 52.37 52.37 52.37 52.37 -0.29 1 1,091 +1
Mar17 151102 52.61 52.61 52.61 52.61 -0.28 4 2,572 -4
Total Volume and Open Interest 143,002 409,198 +3,068
US Dollar Index(ICE)
Dec15 151102 96.815 97.040 96.710 97.003 -0.017 34,760 73,455 +686
Mar16 151102 97.055 97.215 96.930 97.213 -0.025 333 2,652 +41
Jun16 151102 97.225 97.370 97.205 97.370 -0.015 13 201 +9
Total Volume and Open Interest 35,116 76,379 +746
Australian Dollar(CME)
Dec15 151102 71.14 71.50 71.07 71.19 +0.02 73,007 144,852 +3,370
Mar16 151102 70.95 71.10 70.78 70.89 +0.01 632 690 -122
Jun16 151102 70.64 70.70 70.64 70.64 +0.03 0 8 +0
Total Volume and Open Interest 73,639 145,557 +3,248
British Pound(CME)
Dec15 151102 154.48 154.94 154.00 154.08 -0.14 67,066 151,585 -2,887
Mar16 151102 154.54 154.88 153.98 154.05 -0.14 257 553 +124
Jun16 151102 154.55 154.63 154.03 154.03 -0.14 16 239 +0
Total Volume and Open Interest 67,378 152,413 -2,743
Canadian Dollar(CME)
Dec15 151102 76.48 76.52 76.22 76.33 -0.12 58,837 120,960 +1,014
Mar16 151102 76.50 76.50 76.20 76.30 -0.12 99 2,333 +40
Jun16 151102 76.36 76.46 76.27 76.29 -0.12 21 565 +20
Sep16 151102 76.30 76.30 76.30 76.30 -0.11 2 239 -3
Total Volume and Open Interest 58,959 124,186 +1,071
Japanese Yen(CME)
Dec15 151102 83.02 83.19 82.80 82.83 -0.05 122,974 188,853 +1,105
Mar16 151102 83.23 83.36 82.98 83.01 -0.05 318 4,640 +21
Jun16 151102 83.23 83.52 83.21 83.23 -0.03 0 72 +0
Total Volume and Open Interest 123,292 193,649 +1,126
Swiss Franc(CME)
Dec15 151102 101.52 101.79 101.22 101.45 +0.14 22,842 44,931 +3,732
Mar16 151102 101.84 102.16 101.61 101.84 +0.14 55 189 +21
Jun16 151102 102.29 102.47 102.29 102.29 +0.14 10 20 +10
Total Volume and Open Interest 22,907 45,143 +3,763
EuroFX(CME)
Dec15 151102 110.37 110.59 110.06 110.17 +0.08 237,228 387,033 +6,342
Mar16 151102 110.55 110.81 110.31 110.40 +0.07 560 3,328 +149
Jun16 151102 111.00 111.06 110.65 110.67 +0.09 19 857 +13
Total Volume and Open Interest 237,827 391,758 +6,512
Mexican Peso(CME)
Nov15 151102 607.00 607.00 607.00 607.00 +1.75      
Dec15 151102 604.50 606.63 603.13 605.75 +1.63 31,618 92,516 +224
Total Volume and Open Interest 31,651 140,468 +256
Brazilian Real(CME)
Dec15 151102 258.00 259.05 255.70 257.70 +1.75 1,336 19,307 +25
Jan16 151102 254.75 254.75 254.75 254.75 +1.20      
Feb16 151102 252.05 252.05 252.05 252.05 +0.80      
Mar16 151102 251.00 251.00 250.00 250.00 +1.10 0 5 +0
Total Volume and Open Interest 2,232 27,937 -192
30-Year T-Bonds(CBOT)
Dec15 151102 156~220 157~000 155~190 155~240 -0~220 352,765 481,184 -3,048
Mar16 151102 155~210 155~210 154~080 154~130 -0~220 780 2,018 +159
Jun16 151102 154~130 154~130 154~130 154~130 -0~220      
Total Volume and Open Interest 353,545 483,202 -2,889
10-Year T-Notes(CBOT)
Dec15 151102 127~245 127~265 127~110 127~120 -0~100 1,568,986 2,745,370 +8,567
Mar16 151102 127~010 127~105 126~265 126~270 -0~115 6,370 15,947 +1,885
Jun16 151102 125~280 125~280 125~280 125~280 -0~115      
Total Volume and Open Interest 1,575,356 2,761,317 +10,452
5-Year T-Notes(CBOT)
Dec15 151102 119~272 119~274 119~180 119~186 -0~060 902,770 2,433,687 -38,221
Mar16 151102 119~126 119~132 119~032 119~040 -0~066 17,454 43,020 +11,705
Jun16 151102 119~040 119~040 119~040 119~040 -0~066      
Total Volume and Open Interest 920,224 2,476,707 -26,516
2 Year T-Notes(CBOT)
Dec15 151102 109~112 109~114 109~086 109~090 -0~014 301,755 1,161,233 -23,673
Mar16 151102 109~040 109~042 109~014 109~016 -0~016 8,953 22,817 +1,420
Jun16 151102 109~016 109~016 109~016 109~016 -0~016      
Total Volume and Open Interest 310,708 1,184,050 -22,253
Eurodollars(CME)
Dec15 151102 99.595 99.600 99.585 99.590 -0.005 232,188 1,342,102 -4,947
Mar16 151102 99.460 99.460 99.440 99.445 -0.015 284,133 1,343,891 -7,229
Jun16 151102 99.320 99.320 99.290 99.295 -0.020 234,779 1,120,887 -6,568
Sep16 151102 99.155 99.160 99.130 99.130 -0.025 256,997 974,633 -8,956
Dec16 151102 98.995 99.000 98.960 98.965 -0.025 470,094 1,295,936 -1,962
Mar17 151102 98.860 98.865 98.820 98.825 -0.025 283,704 753,963 -4,938
Jun17 151102 98.725 98.730 98.680 98.685 -0.025 248,814 682,493 -6,487
Sep17 151102 98.595 98.600 98.545 98.555 -0.025 206,628 584,155 -6,911
Dec17 151102 98.465 98.475 98.415 98.420 -0.030 271,638 640,785 -729
Mar18 151102 98.360 98.365 98.305 98.310 -0.030 161,774 378,117 -7,411
Jun18 151102 98.250 98.260 98.200 98.205 -0.030 150,053 398,209 -9,726
Sep18 151102 98.160 98.160 98.100 98.105 -0.030 126,456 318,288 -9,753
Dec18 151102 98.050 98.065 98.005 98.005 -0.030 89,361 314,362 -1,996
Mar19 151102 97.980 97.985 97.925 97.925 -0.030 54,898 192,881 +1,406
Jun19 151102 97.895 97.900 97.840 97.845 -0.030 44,337 161,131 -201
Sep19 151102 97.810 97.820 97.760 97.765 -0.030 38,568 145,387 +564
Dec19 151102 97.730 97.740 97.680 97.680 -0.030 28,868 113,730 +105
Mar20 151102 97.655 97.660 97.605 97.605 -0.030 30,432 81,892 -5,314
Total Volume and Open Interest 3,277,956 11,201,575 -77,127
Ultra T-Bond(CBOT)
Dec15 151102 159~31 160~12 158~28 159~03 -0~21 120,809 629,822 -1,547
Mar16 151102 159~10 160~17 159~07 159~11 -0~22 148 4,227 +14
Jun16 151102 159~11 159~11 159~11 159~11 -0~22      
Total Volume and Open Interest 120,957 634,049 -1,533
30 Day Federal Funds(CBOT)
Nov15 151102 99.868 99.872 99.868 99.870 +0.005 6,124 218,291 -2,626
Dec15 151102 99.805 99.810 99.805 99.805 unch 15,346 91,810 -2,372
Jan16 151102 99.750 99.755 99.745 99.750 unch 45,773 183,101 +3,110
Feb16 151102 99.720 99.720 99.710 99.715 unch 22,404 79,548 -2,621
Mar16 151102 99.685 99.685 99.670 99.670 -0.005 2,140 17,097 +137
Apr16 151102 99.630 99.630 99.620 99.620 -0.010 7,737 49,664 -2,247
Total Volume and Open Interest 108,632 913,945 -6,804
3-Mth Euro-Yen(CME)
Dec15 151102 99.825 99.825 99.825 99.825 unch      
Mar16 151102 99.685 99.685 99.685 99.685 unch      
Jun16 151102 99.545 99.545 99.545 99.545 unch      
Sep16 151102 99.405 99.405 99.405 99.405 unch      
Dec16 151102 99.840 99.840 99.840 99.840 unch      
Mar17 151102 99.700 99.700 99.700 99.700 unch      
Jun17 151102 99.560 99.560 99.560 99.560 unch      
Sep17 151102 99.420 99.420 99.420 99.420 unch      
Dec17 151102 99.280 99.280 99.280 99.280 unch      
Mar18 151102 99.140 99.140 99.140 99.140 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec15 151102 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar16 151102 99.68 99.68 99.68 99.68 unch      
Jun16 151102 99.54 99.54 99.54 99.54 unch      
Sep16 151102 99.40 99.40 99.40 99.40 unch      
Dec16 151102 99.84 99.84 99.84 99.84 unch 0 4 +0
Mar17 151102 99.70 99.70 99.70 99.70 unch      
Jun17 151102 99.56 99.56 99.56 99.56 unch      
Sep17 151102 99.42 99.42 99.42 99.42 unch      
Total Volume and Open Interest 0 8 +0
Japanese Gov't Bonds(SGX)
Dec15 151102 148.54 148.54 148.42 148.44 -0.22 1,155 22,063 +46
Mar16 151102 147.88 147.88 147.88 147.88 -0.22      
Jun16 151102 147.32 147.32 147.32 147.32 -0.22      
Total Volume and Open Interest 1,155 22,063 +46
Euro-Bund(EUREX)
Dec15 151102 157.43 157.44 156.50 156.68 -0.53 592,808 1,233,642 -12,801
Mar16 151102 159.35 159.36 158.42 158.52 -0.58 7,145 38,535 +8,408
Jun16 151102 156.68 156.68 156.68 156.68 -0.53      
Total Volume and Open Interest 599,953 1,272,177 -4,393
Euro-Bobl(EUREX)
Dec15 151102 129.51 129.52 129.24 129.31 -0.11 348,555 1,048,907 -9,239
Mar16 151102 131.04 131.04 130.73 130.79 -0.13 1,168 6,973 +525
Jun16 151102 129.31 129.31 129.31 129.31 -0.11      
Total Volume and Open Interest 349,723 1,055,880 -8,714
3-Mth Euribor(EUREX)
Dec15 151102 100.105 100.105 100.105 100.105 -0.010 72 29,253 +0
Mar16 151102 100.125 100.135 100.125 100.135 -0.005 28 4,999 +84
Jun16 151102 100.140 100.150 100.140 100.150 -0.005 168 9,684 +0
Total Volume and Open Interest 530 69,567 +139
Long Gilt(LIFFE)
Dec15 151102 117~23 117~24 117~12 117~14 -0~10 231,097 435,943 -15,438
Mar16 151102 116~20 116~20 116~20 116~20 -0~10 0 1 +0
Total Volume and Open Interest 231,097 435,944 -15,438
3-Mth Short Sterling(LIFFE)
Dec15 151102 99.40 99.40 99.39 99.39 -0.01 68,753 367,525 -8,529
Mar16 151102 99.34 99.34 99.31 99.32 -0.01 91,315 386,685 +5,437
Jun16 151102 99.26 99.26 99.22 99.24 -0.02 117,238 484,482 +3,367
Sep16 151102 99.17 99.17 99.12 99.14 -0.03 111,006 370,903 -8,372
Dec16 151102 99.06 99.06 99.00 99.02 -0.04 116,650 392,797 -5,935
Mar17 151102 98.96 98.96 98.89 98.91 -0.04 82,029 331,532 -3,961
Total Volume and Open Interest 878,097 3,446,273 -18,597
3-Mth Euribor(LIFFE)
Dec15 151102 100.115 100.115 100.095 100.110 unch 103,077 442,515 -9,168
Mar16 151102 100.140 100.145 100.120 100.135 unch 96,235 316,682 +1,651
Jun16 151102 100.160 100.160 100.130 100.150 unch 104,269 398,462 -5,357
Total Volume and Open Interest 901,583 3,415,253 -31,513
3-Mth Aus T-Bills(SFE)
Dec15 151102 98.00 98.01 97.99 98.01 unch 38,578 198,165 -3,169
Mar16 151102 98.13 98.14 98.11 98.14 +0.01 29,772 166,631 -9,645
Jun16 151102 98.19 98.19 98.17 98.19 unch 16,651 196,381 -2,188
Sep16 151102 98.19 98.20 98.16 98.19 unch 15,964 140,577 -1,054
Dec16 151102 98.16 98.16 98.13 98.16 unch 11,774 87,796 -3,830
Mar17 151102 98.09 98.10 98.07 98.10 unch 8,515 69,858 +1,580
Jun17 151102 98.02 98.03 98.01 98.03 -0.01 2,324 43,766 -402
Sep17 151102 97.98 97.98 97.94 97.97 -0.01 2,378 32,764 +1,229
Dec17 151102 97.91 97.91 97.90 97.91 unch 610 4,567 +386
Mar18 151102 97.83 97.83 97.83 97.83 unch 0 3,208 +0
Total Volume and Open Interest 126,566 946,821 -17,093
10-Year Aus T-Bonds(SFE)
Dec15 151102 97.36 97.36 97.31 97.35 -0.01 109,118 751,265 -10,792
Mar16 151102 97.35 97.35 97.35 97.35 -0.01      
Total Volume and Open Interest 109,118 751,265 -10,792
3-Year Aus T-Bonds(SFE)
Dec15 151102 98.22 98.23 98.18 98.22 -0.01 179,645 746,592 -114
Mar16 151102 98.22 98.22 98.22 98.22 -0.01      
Total Volume and Open Interest 179,645 746,592 -114
Gold(CMX)
Dec15 151102 1141.3 1142.7 1132.2 1135.9 -5.5 155,610 298,145 -13,820
Feb16 151102 1142.2 1143.1 1133.2 1136.8 -5.5 4,252 74,650 +2,055
Apr16 151102 1139.8 1142.3 1134.5 1137.5 -5.5 481 26,378 +143
Jun16 151102 1136.0 1144.5 1134.8 1138.1 -5.5 1,735 19,366 -307
Aug16 151102 1140.0 1141.9 1137.4 1138.8 -5.5 265 6,250 +82
Oct16 151102 1139.6 1139.6 1139.6 1139.6 -5.5 276 3,008 +116
Dec16 151102 1141.8 1141.8 1138.4 1140.6 -5.4 489 14,510 +81
Feb17 151102 1141.6 1141.6 1141.6 1141.6 -5.4 0 340 +0
Apr17 151102 1142.7 1142.7 1142.7 1142.7 -5.3 1 681 +0
Jun17 151102 1143.9 1143.9 1143.9 1143.9 -5.2 26 4,316 +0
Aug17 151102 1145.4 1145.4 1145.4 1145.4 -5.1      
Total Volume and Open Interest 163,490 458,800 -11,725
Silver(CMX)
Dec15 151102 1553.5 1555.0 1525.0 1540.8 -15.9 62,481 110,031 -4,562
Mar16 151102 1559.5 1559.5 1530.0 1545.6 -15.9 1,967 35,161 +541
May16 151102 1559.5 1559.5 1533.5 1548.6 -16.0 787 7,091 -27
Jul16 151102 1549.5 1554.5 1549.5 1551.5 -16.0 320 5,900 -9
Sep16 151102 1555.0 1555.0 1554.0 1554.2 -16.1 204 1,766 +42
Dec16 151102 1564.0 1564.0 1543.0 1557.9 -16.1 551 7,838 +309
Mar17 151102 1562.4 1562.4 1562.4 1562.4 -16.1 0 8 +0
Total Volume and Open Interest 66,445 172,385 -3,653
Platinum(NYMEX)
Jan16 151102 985.2 986.4 971.4 978.4 -10.7 9,238 64,384 -1,307
Apr16 151102 985.2 985.2 972.2 978.9 -10.7 187 5,472 +104
Jul16 151102 976.4 979.9 976.4 979.9 -10.8 0 16 +0
Oct16 151102 981.8 981.8 981.8 981.8 -10.8 0 6 +0
Total Volume and Open Interest 9,426 69,921 -1,202
Palladium(NYMEX)
Dec15 151102 676.25 676.25 645.95 650.35 -26.90 3,088 24,355 -285
Mar16 151102 670.70 672.20 647.65 650.85 -26.80 197 1,754 +178
Jun16 151102 651.00 651.40 650.00 651.20 -26.80 0 10 +0
Total Volume and Open Interest 3,288 26,120 -109
Copper(CMX)
Dec15 151102 230.60 232.30 228.85 231.90 +0.15 48,631 97,134 +168
Mar16 151102 231.55 233.05 229.85 232.75 +0.10 8,629 40,527 +282
May16 151102 232.05 233.20 231.70 233.10 +0.20 1,711 12,227 -183
Jul16 151102 231.75 233.30 231.05 233.25 +0.30 567 5,932 +11
Sep16 151102 232.00 233.30 231.70 233.30 +0.30 342 2,203 +39
Total Volume and Open Interest 61,000 167,824 +538
E-mini DJIA Index(CBOT)
Dec15 151102 17598 17764 17527 17735 +141 105,568 84,324 +3,509
Mar16 151102 17486 17676 17458 17653 +142 446 2,243 +419
Jun16 151102 17586 17586 17571 17571 +142 0 9 +0
Sep16 151102 17470 17470 17470 17470 +142      
Total Volume and Open Interest 106,014 86,576 +3,928
S & P 500(CME)
Dec15 151102 2072.10 2099.50 2064.70 2095.40 +21.70 5,695 97,510 +24
Mar16 151102 2088.00 2092.60 2065.10 2087.80 +21.70 18 1,854 -2
Jun16 151102 2080.90 2085.70 2058.20 2080.90 +21.70 6 1,617 +0
Sep16 151102 2074.20 2079.00 2051.50 2074.20 +21.70 0 1 +0
Total Volume and Open Interest 5,719 100,988 -8
S & P 500 E-Mini(Globex)
Dec15 151102 2073.00 2100.00 2064.25 2095.50 +21.75 1,407,730 2,779,503 +6,371
Mar16 151102 2063.75 2092.00 2057.00 2087.75 +21.75 1,919 87,994 +356
Jun16 151102 2057.00 2085.00 2050.25 2081.00 +21.75 343 3,875 +153
Sep16 151102 2060.25 2076.25 2046.75 2074.25 +21.75 14 41 -14
Total Volume and Open Interest 1,410,006 2,871,462 +6,716
NASDAQ 100 E-Mini(Globex)
Dec15 151102 4644.50 4699.50 4625.00 4694.00 +50.70 184,529 325,218 +1,555
Mar16 151102 4627.80 4692.00 4619.50 4687.50 +51.20 94 3,848 -1
Jun16 151102 4681.30 4681.30 4621.00 4681.30 +51.30 0 226 +0
Total Volume and Open Interest 184,623 329,368 +1,554
S&P Midcap 400(CME) e-Mini
Dec15 151102 1439.00 1464.30 1432.80 1462.20 +20.80 14,686 86,122 +744
Mar16 151102 1443.10 1459.40 1438.40 1459.40 +20.80 0 2 +0
Jun16 151102 1451.30 1451.30 1451.30 1451.30 +20.80      
Total Volume and Open Interest 14,686 86,130 +744
Volatility Index(CBOE)
Nov15 151102 16.66 17.10 15.45 15.88 -0.75 60,914 0 -154,253
Dec15 151102 17.35 17.67 16.30 16.63 -0.70 26,071 0 -74,302
Jan16 151102 18.15 18.40 17.27 17.53 -0.65 8,170 0 -24,460
Feb16 151102 18.75 18.87 17.80 18.03 -0.65 3,895 0 -22,537
Total Volume and Open Interest 104,127 326,518 +14,436
Russell 2000(ICE)
Dec15 151102 1157.10 1185.20 1151.70 1180.40 +22.10 94,925 380,358 +1,306
Mar16 151102 1162.50 1179.00 1162.50 1175.30 +22.20 14 610 +2
Jun16 151102 1171.60 1171.60 1171.60 1171.60 +22.20      
Total Volume and Open Interest 94,939 380,969 +1,308
Nikkei 225(CME)
Dec15 151102 18880 19055 18675 19020 +105 9,993 51,152 -211
Mar16 151102 19105 19105 18825 19105 +105 1 32 +1
Total Volume and Open Interest 9,994 51,185 -210
Nikkei 225(SGX)
Dec15 151102 19050 19085 18625 18725 -345 81,925 239,899 +7,295
Mar16 151102 18980 18980 18600 18695 -345 38 1,454 -9
Jun16 151102 18585 18585 18585 18585 -350 0 203 +0
Total Volume and Open Interest 82,003 250,527 +7,286
CAC 40(EURONEXT)
Nov15 151102 4855.0 4938.5 4836.0 4915.0 +19.5 83,890 234,158 +9,335
Dec15 151102 4860.5 4933.0 4842.5 4910.0 +19.5 280 14,464 -30
Jan16 151102 4905.0 4906.0 4905.0 4905.0 +19.5 1 13 +1
Total Volume and Open Interest 84,172 248,741 +9,307
Hang Seng Index(HKFE)
Nov15 151102 22694 22694 22230 22357 -327 97,818 84,924 +3,152
Dec15 151102 22655 22683 22250 22371 -326 568 10,720 +112
Total Volume and Open Interest 112,898 109,866 -18,533
DAX(EUREX)
Dec15 151102 10761.0 10995.0 10727.5 10956.0 +136.5 93,327 128,479 +731
Mar16 151102 10750.5 11001.0 10746.5 10964.5 +136.5 2,198 14,883 +1,854
Jun16 151102 10882.0 11021.0 10877.0 10993.5 +136.5 30 1,726 +23
Total Volume and Open Interest 95,555 145,088 +2,608
FT-SE 100(EURONEXT)
Dec15 151102 6299.00 6381.00 6290.50 6339.00 +19.00 96,461 554,483 +4,097
Mar16 151102 6241.00 6290.00 6241.00 6289.50 +18.50 38 1,824 +20
Jun16 151102 6216.50 6241.50 6216.50 6241.50 +18.50 0 1,756 +0
Total Volume and Open Interest 96,499 558,063 +4,117
SPI 200(SFE)
Dec15 151102 5231.0 5235.0 5129.0 5130.0 -106.0 32,865 231,222 +4,647
Mar16 151102 5100.0 5100.0 5074.0 5074.0 -107.0 10 3,457 +2
Jun16 151102 5064.0 5064.0 5064.0 5064.0 -107.0 0 1,178 +0
Total Volume and Open Interest 32,925 237,119 +4,699
FTSE MIB(ISE)
Dec15 151102 22330.00 22610.00 22230.00 22471.00 +29.00 38,384 70,600 -2,073
Mar16 151102 22340.00 22595.00 22260.00 22491.00 +27.00 37 591 +5
Jun16 151102 22072.00 22072.00 22072.00 22072.00 +27.00      
Total Volume and Open Interest 38,421 71,191 -2,068
KOSPI 200(KFE)
Dec15 151102 250.80 250.95 250.65 250.65 -0.55 180,022 120,729 +1,532
Mar16 151102 248.70 248.90 248.50 248.50 -0.50 544 3,057 +62
Jun16 151102 249.85 249.85 249.85 249.85 +0.15 3 555 +0
Total Volume and Open Interest 180,571 125,669 +1,592
GSCI(CME)
Nov15 151102 360.55 360.55 360.55 360.55 -3.00 230 13,085 -111
Dec15 151102 366.25 366.25 366.25 366.25 -2.80 80 275 +80
Jan16 151102 369.25 369.25 369.25 369.25 -2.80      
Total Volume and Open Interest 310 13,360 -31
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!!!