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 Tue November 03, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov15 151103 878.50 887.50 875.00 878.50 +0.75 23,113 12,115 -9,177
Jan16 151103 879.25 886.75 875.50 879.00 +0.25 86,019 276,413 -1,452
Mar16 151103 881.50 888.50 877.50 881.25 -0.25 23,344 133,486 +2,141
May16 151103 887.00 893.50 882.50 886.50 -0.50 10,321 72,340 +1,248
Jul16 151103 893.00 898.50 887.50 891.50 -0.75 6,015 67,565 +628
Aug16 151103 892.75 897.00 886.25 890.00 -0.75 1,001 7,155 +155
Sep16 151103 884.00 889.25 880.50 883.75 -0.25 495 1,776 +248
Nov16 151103 883.75 888.75 878.75 882.50 -0.25 1,882 62,897 +253
Jan17 151103 889.25 889.50 887.75 887.75 unch 53 507 +22
Mar17 151103 892.00 892.00 892.00 892.00 unch 36 289 +11
May17 151103 893.50 895.50 893.50 895.50 unch 49 306 +12
Jul17 151103 902.50 906.50 899.00 900.75 -0.25 31 521 +8
Aug17 151103 897.50 897.50 897.50 897.50 -0.25 0 35 +0
Sep17 151103 891.00 891.00 891.00 891.00 -0.25 0 22 +0
Total Volume and Open Interest 152,365 636,177 -5,902
Soybean Meal(CBOT)
Dec15 151103 302.50 305.20 301.00 301.30 -0.90 46,894 126,830 -1,379
Jan16 151103 301.80 304.20 300.00 300.30 -1.30 21,294 80,121 -1,030
Mar16 151103 300.00 302.10 298.20 298.50 -1.50 13,227 61,848 +1,707
May16 151103 299.70 301.20 297.30 297.60 -1.30 5,697 50,132 +630
Jul16 151103 299.30 301.40 297.40 297.70 -1.40 3,257 40,474 +101
Aug16 151103 299.70 301.30 297.30 297.50 -1.50 558 10,798 +57
Sep16 151103 298.80 300.70 297.00 297.10 -1.60 400 10,370 +27
Oct16 151103 299.40 299.40 294.90 295.00 -1.50 95 8,044 +16
Dec16 151103 296.60 298.40 294.80 294.80 -1.80 217 20,578 -7
Jan17 151103 299.00 299.00 295.40 295.40 -1.80 7 1,144 +1
Total Volume and Open Interest 91,668 412,483 +123
Soybean Oil(CBOT)
Dec15 151103 27.88 28.24 27.62 28.15 +0.30 54,502 144,834 -2,951
Jan16 151103 28.19 28.53 27.94 28.45 +0.30 24,178 90,740 +3,634
Mar16 151103 28.42 28.76 28.16 28.68 +0.30 16,122 65,954 +586
May16 151103 28.65 28.99 28.39 28.91 +0.32 5,149 56,692 +210
Jul16 151103 28.83 29.19 28.58 29.11 +0.34 2,952 37,612 +453
Aug16 151103 28.81 29.20 28.62 29.14 +0.32 255 7,316 +50
Sep16 151103 28.83 29.24 28.61 29.16 +0.32 311 6,074 +132
Oct16 151103 28.66 29.14 28.66 29.14 +0.37 131 6,206 +18
Dec16 151103 28.80 29.25 28.63 29.19 +0.37 518 22,007 +34
Jan17 151103 29.40 29.40 29.40 29.40 +0.36 0 955 +0
Total Volume and Open Interest 104,118 440,120 +2,166
Canola(WCE)
Nov15 151103 470.0 470.0 468.5 468.5 +5.0 247 865 -191
Jan16 151103 471.7 478.2 471.5 475.7 +3.5 10,946 112,536 +420
Mar16 151103 478.0 483.8 477.4 481.4 +3.3 2,029 30,092 +618
May16 151103 480.8 484.6 479.6 483.6 +3.3 385 6,100 +11
Jul16 151103 481.6 484.6 479.3 483.1 +3.1 355 12,609 -18
Total Volume and Open Interest 14,059 167,899 +910
Corn(CBOT)
Dec15 151103 376.50 382.25 375.75 380.50 +4.00 152,847 632,271 -1,947
Mar16 151103 385.25 390.50 384.25 388.75 +3.50 66,945 317,726 +9,229
May16 151103 391.00 396.25 390.00 394.75 +3.75 16,755 118,557 +560
Jul16 151103 395.25 400.50 394.25 399.25 +4.00 18,142 122,441 +1,503
Sep16 151103 395.50 400.50 395.50 399.75 +4.25 3,446 51,381 -594
Dec16 151103 402.00 406.75 401.50 405.75 +3.75 7,379 96,434 +962
Mar17 151103 411.75 415.25 411.75 415.25 +3.50 589 3,504 -75
May17 151103 421.00 421.00 421.00 421.00 +3.50 106 1,408 +22
Jul17 151103 423.00 425.00 423.00 425.00 +3.50 132 1,708 -16
Sep17 151103 416.25 417.50 416.25 417.50 +3.50 35 747 +22
Total Volume and Open Interest 266,396 1,348,860 +9,671
Wheat(CBOT)
Dec15 151103 507.50 517.00 505.75 516.50 +8.50 85,681 190,860 -4,391
Mar16 151103 511.50 520.00 510.00 519.50 +7.50 47,215 110,940 -1,658
May16 151103 515.50 523.25 514.25 523.00 +7.00 8,596 26,896 +722
Jul16 151103 516.50 523.75 514.00 523.50 +6.50 11,828 39,446 +601
Sep16 151103 523.00 532.00 523.00 531.75 +6.75 1,288 6,786 +180
Dec16 151103 537.00 545.50 536.00 545.25 +7.50 1,583 8,479 -31
Total Volume and Open Interest 156,281 384,834 -4,539
Wheat(KCBT)
Dec15 151103 480.75 488.50 479.75 487.50 +4.75 14,676 105,083 +16
Mar16 151103 498.00 504.50 496.25 503.25 +4.25 7,812 46,970 +1,154
May16 151103 506.00 514.00 506.00 513.00 +4.00 1,458 14,013 +260
Jul16 151103 518.25 524.50 517.00 523.50 +4.25 3,253 21,252 +1,065
Sep16 151103 530.50 537.25 530.50 537.25 +4.75 199 4,416 -54
Dec16 151103 545.50 553.50 545.50 553.50 +5.25 210 6,626 +57
Total Volume and Open Interest 27,613 198,636 +2,498
Wheat(MGE)
Dec15 151103 511.25 520.00 510.25 519.75 +8.00 7,187 27,471 -630
Mar16 151103 521.25 531.00 521.00 530.75 +9.25 4,341 18,925 +491
May16 151103 535.00 540.00 534.25 540.00 +9.00 971 8,528 +241
Jul16 151103 540.25 550.25 540.25 549.50 +8.50 1,618 5,376 +197
Sep16 151103 551.25 561.00 551.25 560.25 +8.50 196 4,356 +44
Total Volume and Open Interest 14,335 66,272 +342
Oats(CBOT)
Dec15 151103 222.75 225.25 221.00 225.00 +2.50 801 7,455 -162
Mar16 151103 224.00 225.50 221.50 223.50 unch 437 3,223 +256
May16 151103 224.25 224.25 222.75 223.75 -0.50 0 261 +0
Jul16 151103 226.75 226.75 226.75 226.75 -0.50 0 8 +0
Total Volume and Open Interest 1,238 10,952 +94
Rough Rice(CBOT)
Nov15 151103 11.80 11.90 11.80 11.90 +0.01 398 340 -592
Jan16 151103 12.17 12.20 12.05 12.18 +0.01 1,293 9,352 +104
Mar16 151103 12.44 12.44 12.34 12.44 +0.01 73 1,622 -3
May16 151103 12.69 12.69 12.69 12.69 unch 86 532 +34
Total Volume and Open Interest 1,976 12,283 -361
Live Cattle(CME)
Dec15 151103 141.400 141.735 139.700 140.235 -1.450 23,717 114,798 -469
Feb16 151103 143.485 144.050 142.235 142.650 -1.050 9,409 56,406 +1,184
Apr16 151103 142.100 142.500 140.900 141.450 -0.835 5,260 47,381 +1,096
Jun16 151103 132.800 133.035 131.535 132.000 -0.825 2,341 27,237 +174
Aug16 151103 129.950 130.150 128.950 129.250 -0.700 549 5,349 +93
Oct16 151103 131.900 132.150 130.950 131.235 -0.665 348 4,146 +80
Total Volume and Open Interest 41,891 260,001 +1,980
Feeder Cattle(CME)
Nov15 151103 192.400 192.485 190.000 190.650 -1.635 2,392 7,584 -628
Jan16 151103 183.350 183.685 181.650 182.185 -1.050 2,776 14,083 +547
Mar16 151103 179.750 180.000 178.200 178.785 -0.750 1,128 5,872 +146
Apr16 151103 180.350 180.350 178.750 179.250 -0.750 343 1,557 +24
May16 151103 179.685 180.200 178.500 178.985 -0.765 219 2,687 +63
Aug16 151103 180.380 180.880 179.300 179.785 -0.650 79 1,397 +17
Sep16 151103 179.800 179.800 179.000 179.000 -0.580 18 88 +4
Total Volume and Open Interest 6,955 33,268 +173
Lean Hogs(CME)
Dec15 151103 58.300 59.080 57.180 58.235 unch 22,125 80,636 -1,017
Feb16 151103 62.200 62.830 60.330 61.080 -0.905 11,299 52,986 +1,138
Apr16 151103 67.180 67.450 65.285 65.950 -0.935 4,721 34,596 +118
May16 151103 72.700 72.700 71.200 71.850 -0.580 40 691 -8
Jun16 151103 76.050 76.385 74.385 75.150 -0.735 2,109 15,386 +115
Jul16 151103 75.635 76.135 74.385 75.050 -0.585 453 4,664 +168
Aug16 151103 75.230 75.230 73.550 74.150 -0.600 338 2,463 +20
Oct16 151103 65.600 66.150 64.500 64.900 -0.780 233 2,171 +50
Total Volume and Open Interest 41,339 196,987 +583
Class III Milk(CME)
Oct15 151103 15.42 15.43 15.42 15.43 +0.01 229 4,243 -48
Nov15 151103 15.27 15.30 15.18 15.26 -0.04 194 4,781 +24
Dec15 151103 15.24 15.27 15.12 15.15 -0.11 193 4,191 +100
Jan16 151103 15.21 15.21 15.11 15.18 -0.12 54 2,172 +16
Feb16 151103 15.47 15.50 15.26 15.44 -0.14 119 1,858 +81
Mar16 151103 15.74 15.75 15.59 15.72 -0.08 45 1,790 +28
Apr16 151103 15.92 15.94 15.87 15.92 -0.03 26 1,328 +24
May16 151103 16.20 16.24 16.15 16.20 -0.02 18 1,278 +7
Jun16 151103 16.48 16.58 16.44 16.48 -0.04 12 1,152 +10
Jul16 151103 16.81 16.89 16.80 16.81 -0.04 9 897 +1
Aug16 151103 16.97 17.00 16.97 16.97 unch 11 861 +7
Sep16 151103 17.00 17.00 16.96 16.99 unch 3 844 +1
Oct16 151103 16.95 16.95 16.87 16.89 -0.06 6 784 +6
Total Volume and Open Interest 924 27,684 +260
Cocoa(ICE)
Dec15 151103 3290 3300 3276 3297 +2 19,472 59,470 -989
Mar16 151103 3288 3302 3278 3301 +6 14,348 67,553 -203
May16 151103 3278 3293 3271 3293 +8 2,957 29,173 +289
Jul16 151103 3263 3279 3259 3279 +8 1,020 17,841 +348
Sep16 151103 3245 3260 3241 3260 +7 790 12,160 +275
Dec16 151103 3213 3228 3210 3227 +6 481 8,554 +230
Mar17 151103 3196 3204 3188 3204 +7 230 18,632 +66
Total Volume and Open Interest 39,305 220,146 +22
Coffee "C"(ICE)
Dec15 151103 118.65 121.70 117.80 120.25 +1.45 14,078 87,156 -1,267
Mar16 151103 121.80 125.00 121.15 123.60 +1.45 5,908 54,541 +2,035
May16 151103 124.25 127.05 123.25 125.70 +1.50 1,956 25,202 -342
Jul16 151103 126.20 128.75 125.25 127.75 +1.55 467 10,637 +17
Sep16 151103 127.75 130.60 127.20 129.65 +1.50 213 8,090 +50
Dec16 151103 130.55 133.40 130.00 132.45 +1.50 237 9,911 +41
Total Volume and Open Interest 22,883 199,920 +538
Orange Juice(ICE)
Nov15 151103 135.20 135.55 135.00 135.55 +1.65 67 417 -61
Jan16 151103 134.15 135.45 133.20 134.65 +1.80 534 8,990 +95
Mar16 151103 133.80 135.00 133.70 134.20 +1.70 43 2,658 +30
May16 151103 135.00 135.45 134.85 135.35 +1.35 0 690 +0
Jul16 151103 136.75 136.75 136.75 136.75 +1.35 0 237 +0
Sep16 151103 136.85 136.85 136.85 136.85 +1.35 0 45 +0
Total Volume and Open Interest 644 13,038 +64
Sugar #11(ICE)
Mar16 151103 15.08 15.53 15.05 15.49 +0.38 55,527 448,952 -2,862
May16 151103 14.69 15.07 14.63 15.05 +0.34 16,531 134,282 +1,227
Jul16 151103 14.37 14.69 14.32 14.68 +0.26 10,704 99,663 +3,004
Oct16 151103 14.38 14.66 14.29 14.65 +0.23 4,724 70,227 +935
Mar17 151103 14.78 15.04 14.65 15.02 +0.22 2,102 32,347 +1,358
May17 151103 14.56 14.77 14.44 14.76 +0.12 305 6,712 -144
Jul17 151103 14.37 14.50 14.18 14.50 +0.04 214 7,448 -72
Oct17 151103 14.37 14.44 14.04 14.44 -0.03 59 7,909 +5
Total Volume and Open Interest 90,215 813,507 +3,467
London Cocoa(LCE)
Dec15 151103 2217 2225 2211 2223 +4 4,123 72,382 -119
Mar16 151103 2205 2213 2198 2211 +6 9,078 75,464 -616
May16 151103 2193 2202 2189 2200 +7 1,466 25,450 +166
Jul16 151103 2186 2192 2180 2191 +7 735 37,212 -26
Sep16 151103 2173 2179 2170 2179 +7 921 33,193 -30
Dec16 151103 2136 2140 2130 2140 +5 793 14,173 +350
Mar17 151103 2114 2116 2108 2116 +8 275 25,231 +124
Total Volume and Open Interest 17,394 283,570 -151
London Sugar(LCE)
Dec15 151103 407.00 418.10 406.10 417.70 +10.20 5,892 22,111 -1,682
Mar16 151103 408.50 418.90 408.00 418.50 +9.00 5,544 33,343 +542
May16 151103 408.90 418.00 408.10 417.70 +7.90 863 12,628 -38
Aug16 151103 406.40 413.70 405.20 413.60 +6.40 327 6,564 +136
Oct16 151103 402.80 410.10 402.50 410.10 +5.70 87 3,154 -4
Total Volume and Open Interest 12,752 79,369 -1,046
Cotton(ICE)
Dec15 151103 63.37 63.85 62.52 62.57 -0.72 14,928 105,216 -1,276
Mar16 151103 63.15 63.62 62.38 62.44 -0.69 7,387 69,773 +1,551
May16 151103 63.82 64.19 63.05 63.10 -0.66 877 10,130 +616
Jul16 151103 64.12 64.44 63.38 63.42 -0.67 148 7,460 +18
Oct16 151103 63.37 63.37 63.37 63.37 +0.37 2 4 +0
Dec16 151103 63.55 63.70 62.68 63.02 -0.40 52 6,729 +45
Total Volume and Open Interest 23,412 199,736 +964
Lumber(CME)
Nov15 151103 248.0 248.0 244.4 246.2 -2.8 235 770 -221
Jan16 151103 246.2 247.0 242.2 244.5 -1.6 413 2,834 -49
Mar16 151103 250.0 250.5 247.5 249.2 -2.7 57 579 -3
May16 151103 254.5 257.0 254.5 257.0 -4.0 0 18 +0
Total Volume and Open Interest 705 4,202 -273
Crude Oil(NYM)
Dec15 151103 46.11 48.36 45.96 47.90 +1.76 363,307 505,296 -6,486
Jan16 151103 47.03 49.23 46.86 48.80 +1.76 81,093 256,402 +8,375
Feb16 151103 47.96 50.02 47.69 49.62 +1.75 29,880 101,764 +1,648
Mar16 151103 48.63 50.70 48.42 50.34 +1.76 23,957 138,341 +2,754
Apr16 151103 49.27 51.25 49.20 50.94 +1.76 14,445 45,465 +679
May16 151103 49.79 51.59 49.69 51.40 +1.75 9,461 36,215 -32
Jun16 151103 50.06 52.03 49.82 51.74 +1.72 25,530 107,190 -635
Jul16 151103 50.72 52.25 50.72 52.00 +1.68 3,508 27,401 +454
Aug16 151103 51.26 52.31 51.26 52.24 +1.64 1,174 23,852 +249
Sep16 151103 50.90 52.74 50.90 52.49 +1.60 4,041 52,136 -62
Oct16 151103 51.95 52.75 51.95 52.75 +1.56 658 23,824 +94
Nov16 151103 51.53 53.06 51.40 53.06 +1.53 678 20,878 -13
Dec16 151103 51.92 53.66 51.65 53.38 +1.49 23,124 150,721 -338
Jan17 151103 53.58 53.58 53.58 53.58 +1.45 110 17,797 -10
Feb17 151103 53.05 53.78 53.05 53.78 +1.41 49 9,148 -3
Mar17 151103 53.98 53.98 53.98 53.98 +1.37 166 9,981 +59
Total Volume and Open Interest 589,583 1,678,783 +8,285
e-miNY Crude Oil(NYM)
Dec15 151103 46.100 48.350 45.975 47.900 +1.750 7,022 2,794 -9
Jan16 151103 47.100 49.200 46.975 48.800 +1.750 237 402 +45
Feb16 151103 47.900 49.950 47.900 49.625 +1.750 129 297 +70
Mar16 151103 49.475 50.550 49.475 50.350 +1.775 64 137 +2
Apr16 151103 50.950 50.950 50.950 50.950 +1.775 40 35 +8
May16 151103 51.400 51.400 51.400 51.400 +1.750 22 22 +2
Jun16 151103 51.700 51.750 51.700 51.750 +1.725 0 34 +0
Jul16 151103 52.000 52.000 52.000 52.000 +1.675 0 4 +0
Aug16 151103 52.250 52.250 52.250 52.250 +1.650 0 2 +0
Sep16 151103 52.500 52.500 52.500 52.500 +1.600 0 2 +0
Total Volume and Open Interest 7,524 3,877 +110
NY Harbor ULSD(NYM)
Dec15 151103 150.92 157.96 150.37 156.60 +5.91 55,896 97,566 +119
Jan16 151103 153.60 160.05 153.07 158.76 +5.41 24,827 65,830 -1,228
Feb16 151103 155.43 161.70 155.04 160.41 +5.19 14,573 39,863 -297
Mar16 151103 156.83 162.25 155.82 161.09 +4.97 12,161 37,994 -930
Apr16 151103 156.35 162.07 156.35 161.04 +4.82 5,641 23,261 +38
May16 151103 158.58 162.63 158.08 161.88 +4.69 3,504 12,499 -180
Jun16 151103 158.41 164.02 157.93 163.11 +4.62 5,513 26,664 -118
Jul16 151103 159.56 165.11 159.56 164.68 +4.55 437 7,416 -109
Aug16 151103 162.87 166.28 162.87 166.28 +4.49 212 5,317 +13
Sep16 151103 165.04 168.40 165.04 168.05 +4.45 113 6,323 +28
Oct16 151103 168.59 169.98 168.35 169.98 +4.39 150 3,854 +12
Nov16 151103 171.90 171.90 171.85 171.85 +4.36 169 3,453 -2
Dec16 151103 168.92 173.96 168.76 173.63 +4.32 1,609 23,272 +445
Jan17 151103 172.50 175.32 172.50 175.32 +4.27 27 1,713 +16
Total Volume and Open Interest 124,963 361,170 -8,786
RBOB Gasoline(NYM)
Dec15 151103 137.75 146.07 136.27 144.55 +7.02 59,525 105,739 +1,084
Jan16 151103 136.96 144.43 135.74 143.03 +6.07 28,447 62,804 +3,176
Feb16 151103 138.20 145.17 137.21 143.78 +5.62 13,023 27,524 +1,505
Mar16 151103 141.71 147.71 140.16 146.52 +5.47 10,372 30,207 +1,154
Apr16 151103 162.44 168.95 161.83 167.88 +5.18 4,549 19,091 +568
May16 151103 164.45 169.90 163.38 169.17 +5.01 2,369 15,474 +64
Jun16 151103 164.54 169.63 163.54 169.06 +4.81 3,844 18,007 -571
Jul16 151103 162.95 169.17 162.80 168.20 +4.69 951 10,244 +28
Aug16 151103 163.84 166.58 163.84 166.58 +4.68 486 6,350 +113
Sep16 151103 160.61 164.20 160.61 164.20 +4.67 1,264 8,962 +258
Total Volume and Open Interest 126,485 327,720 +3,920
e-miNY RBOB Gasoline(NYM)
Dec15 151103 144.55 144.60 144.55 144.55 +7.02      
Jan16 151103 143.03 143.03 143.03 143.03 +6.07      
Feb16 151103 143.78 143.78 143.78 143.78 +5.62      
Mar16 151103 146.52 146.52 146.52 146.52 +5.47      
Total Volume and Open Interest      
Natural Gas(NYM)
Dec15 151103 2.254 2.293 2.236 2.253 -0.003 186,377 285,665 +648
Jan16 151103 2.452 2.494 2.443 2.463 +0.015 74,058 241,523 -353
Feb16 151103 2.479 2.519 2.472 2.487 +0.013 30,200 56,502 +2,075
Mar16 151103 2.474 2.509 2.459 2.477 +0.011 41,094 113,758 +4,020
Apr16 151103 2.431 2.464 2.424 2.444 +0.013 29,509 86,105 +2,593
May16 151103 2.479 2.492 2.456 2.475 +0.014 8,790 34,090 +856
Jun16 151103 2.520 2.537 2.504 2.522 +0.015 4,574 27,724 +288
Jul16 151103 2.562 2.586 2.558 2.571 +0.013 3,874 21,008 +393
Aug16 151103 2.590 2.602 2.573 2.588 +0.014 2,981 19,327 +558
Sep16 151103 2.588 2.599 2.570 2.588 +0.014 3,505 16,854 +1,955
Oct16 151103 2.608 2.625 2.594 2.613 +0.014 6,344 27,148 -553
Nov16 151103 2.707 2.708 2.678 2.701 +0.014 2,038 11,798 +1,059
Dec16 151103 2.857 2.857 2.824 2.852 +0.014 2,219 13,334 +986
Jan17 151103 2.949 2.967 2.925 2.959 +0.018 2,433 17,313 +458
Feb17 151103 2.940 2.954 2.940 2.952 +0.016 219 3,703 -13
Mar17 151103 2.887 2.909 2.887 2.901 +0.018 1,421 7,633 -583
Total Volume and Open Interest 402,442 1,024,521 +15,863
Brent Crude Oil(ICE)
Dec15 151103 48.90 50.91 48.46 50.54 +1.75 238,590 427,576 -613
Jan16 151103 49.75 51.70 49.28 51.34 +1.73 120,394 376,416 +11,579
Feb16 151103 50.59 52.50 50.12 52.15 +1.70 40,764 175,598 +1,806
Mar16 151103 51.22 53.09 50.77 52.76 +1.67 42,832 228,124 -2,533
Apr16 151103 52.01 53.88 51.58 53.55 +1.66 20,505 117,916 -694
May16 151103 52.76 54.60 52.34 54.29 +1.65 21,478 65,187 -2,883
Jun16 151103 53.44 55.26 53.02 54.96 +1.63 37,915 151,640 +3,220
Jul16 151103 53.70 55.79 53.64 55.51 +1.60 3,113 41,014 +325
Aug16 151103 54.41 56.00 54.21 55.98 +1.57 2,040 36,885 +101
Sep16 151103 56.46 56.46 56.43 56.43 +1.55 4,929 41,389 -491
Oct16 151103 56.73 56.85 56.30 56.85 +1.53 1,393 26,257 +86
Nov16 151103 57.32 57.32 57.22 57.27 +1.50 1,537 22,569 -436
Dec16 151103 56.29 57.96 55.92 57.70 +1.48 34,234 170,245 +1,641
Jan17 151103 58.09 58.09 58.09 58.09 +1.46 1,113 20,036 -155
Total Volume and Open Interest 585,466 2,196,541 +10,828
Gas Oil(ICE)
Nov15 151103 455.75 475.00 453.50 465.50 +12.00 31,172 100,824 -4,602
Dec15 151103 459.75 479.00 457.00 469.50 +11.50 65,321 160,681 +909
Jan16 151103 465.25 484.00 463.00 474.75 +10.75 24,780 76,103 +1,107
Feb16 151103 471.00 487.75 468.00 479.00 +10.00 9,704 52,138 +165
Mar16 151103 475.00 491.25 472.50 482.75 +9.25 7,245 44,880 -13
Apr16 151103 479.25 494.50 476.75 486.75 +8.75 4,378 27,365 +112
May16 151103 484.00 499.25 481.50 491.00 +8.25 5,380 21,607 -461
Jun16 151103 488.00 502.75 485.00 494.50 +7.75 13,618 40,042 -774
Jul16 151103 494.75 507.00 494.75 499.50 +7.75 2,188 14,618 -43
Aug16 151103 498.75 511.75 498.75 504.50 +7.75 1,477 10,389 +483
Total Volume and Open Interest 177,337 717,880 -5,794
Ethanol(CBOT)
Nov15 151103 1.560 1.560 1.555 1.560 -0.021 17 67 -11
Dec15 151103 1.540 1.558 1.523 1.534 -0.025 100 2,560 +15
Jan16 151103 1.511 1.529 1.505 1.510 -0.029 22 1,033 +20
Feb16 151103 1.512 1.512 1.507 1.507 -0.028 0 377 +0
Mar16 151103 1.514 1.514 1.514 1.514 -0.027 0 513 +0
Apr16 151103 1.531 1.531 1.531 1.531 -0.027 1 465 +1
May16 151103 1.531 1.531 1.531 1.531 -0.025 3 130 +3
Jun16 151103 1.521 1.521 1.521 1.521 -0.022 1 199 +0
Total Volume and Open Interest 198 5,526 +82
WTI Crude Oil(ICE)
Dec15 151103 46.31 48.36 46.01 47.90 +1.76 39,459 119,842 +1,344
Jan16 151103 47.18 49.20 47.01 48.80 +1.76 21,421 55,241 +1,168
Feb16 151103 48.16 49.88 48.02 49.62 +1.75 8,399 21,285 -623
Mar16 151103 48.58 50.48 48.58 50.34 +1.76 6,958 35,819 +968
Apr16 151103 49.44 51.13 49.44 50.94 +1.76 4,180 7,683 +407
May16 151103 49.90 51.40 49.90 51.40 +1.75 1,428 5,166 +125
Jun16 151103 49.97 51.90 49.97 51.74 +1.72 3,269 35,029 -26
Jul16 151103 52.00 52.00 52.00 52.00 +1.68 461 3,205 -33
Aug16 151103 52.24 52.24 52.24 52.24 +1.64 261 5,028 -35
Sep16 151103 52.49 52.49 52.49 52.49 +1.60 423 8,777 -3
Oct16 151103 52.75 52.75 52.75 52.75 +1.56 154 3,203 +15
Nov16 151103 53.06 53.06 53.06 53.06 +1.53 29 6,894 +2
Dec16 151103 51.96 53.64 51.96 53.38 +1.49 4,213 49,328 +42
Jan17 151103 53.58 53.58 53.58 53.58 +1.45 3 3,958 +0
Feb17 151103 53.78 53.78 53.78 53.78 +1.41 1 1,092 +1
Mar17 151103 53.98 53.98 53.98 53.98 +1.37 1 2,572 +0
Total Volume and Open Interest 91,884 413,094 +3,896
US Dollar Index(ICE)
Dec15 151103 97.000 97.570 96.845 97.243 +0.240 41,184 72,994 -461
Mar16 151103 97.210 97.760 97.075 97.457 +0.245 1,307 2,936 +284
Jun16 151103 97.320 97.770 97.320 97.618 +0.247 5 203 +2
Total Volume and Open Interest 42,496 76,204 -175
Australian Dollar(CME)
Dec15 151103 71.27 72.04 70.90 71.82 +0.63 84,246 146,896 +2,044
Mar16 151103 71.05 71.72 71.05 71.51 +0.62 224 627 -63
Jun16 151103 71.24 71.26 71.24 71.24 +0.60 0 8 +0
Total Volume and Open Interest 84,470 147,538 +1,981
British Pound(CME)
Dec15 151103 154.12 154.41 153.55 154.33 +0.25 108,341 153,914 +2,329
Mar16 151103 154.06 154.36 153.55 154.30 +0.25 51 560 +7
Jun16 151103 154.28 154.28 153.70 154.28 +0.25 0 239 +0
Total Volume and Open Interest 108,392 154,749 +2,336
Canadian Dollar(CME)
Dec15 151103 76.32 76.68 75.93 76.65 +0.32 68,905 117,386 -3,574
Mar16 151103 76.30 76.65 75.93 76.63 +0.33 101 2,349 +16
Jun16 151103 76.21 76.62 75.97 76.62 +0.33 48 606 +41
Sep16 151103 76.00 76.62 76.00 76.62 +0.32 9 248 +9
Total Volume and Open Interest 69,063 120,678 -3,508
Japanese Yen(CME)
Dec15 151103 82.85 82.95 82.51 82.63 -0.20 197,328 190,120 +1,267
Mar16 151103 83.02 83.13 82.70 82.81 -0.20 916 4,647 +7
Jun16 151103 83.03 83.29 82.93 83.03 -0.20 24 72 +0
Total Volume and Open Interest 198,278 194,923 +1,274
Swiss Franc(CME)
Dec15 151103 101.40 101.71 100.85 101.09 -0.36 22,721 48,246 +3,315
Mar16 151103 101.81 102.08 101.27 101.48 -0.36 10 198 +9
Jun16 151103 101.79 101.93 101.77 101.93 -0.36 0 20 +0
Total Volume and Open Interest 22,731 48,467 +3,324
EuroFX(CME)
Dec15 151103 110.18 110.36 109.42 109.70 -0.47 279,028 389,971 +2,938
Mar16 151103 110.40 110.60 109.67 109.94 -0.46 444 3,360 +32
Jun16 151103 110.45 110.80 109.95 110.21 -0.46 7 858 +1
Total Volume and Open Interest 279,586 394,779 +3,021
Mexican Peso(CME)
Nov15 151103 609.50 609.50 609.50 609.50 +2.50      
Dec15 151103 606.25 609.00 603.88 608.25 +2.50 29,174 92,443 -73
Total Volume and Open Interest 30,350 141,570 +1,102
Brazilian Real(CME)
Dec15 151103 257.70 264.80 257.15 264.15 +6.45 496 19,559 +252
Jan16 151103 256.30 261.60 256.30 261.60 +6.85      
Feb16 151103 258.95 258.95 258.95 258.95 +6.90      
Mar16 151103 255.00 256.50 255.00 256.50 +6.50 1 6 +1
Total Volume and Open Interest 497 19,973 -7,964
30-Year T-Bonds(CBOT)
Dec15 151103 156~020 156~090 154~150 154~200 -1~040 293,614 472,444 -8,740
Mar16 151103 154~160 154~260 153~070 153~090 -1~040 1,135 2,654 +636
Jun16 151103 153~090 153~090 153~090 153~090 -1~040      
Total Volume and Open Interest 294,749 475,098 -8,104
10-Year T-Notes(CBOT)
Dec15 151103 127~160 127~165 127~015 127~035 -0~085 1,471,261 2,700,025 -45,345
Mar16 151103 126~270 126~310 126~155 126~175 -0~095 2,313 17,261 +1,314
Jun16 151103 125~185 125~185 125~185 125~185 -0~095      
Total Volume and Open Interest 1,473,574 2,717,286 -44,031
5-Year T-Notes(CBOT)
Dec15 151103 119~210 119~212 119~122 119~136 -0~050 917,817 2,424,510 -9,177
Mar16 151103 119~034 119~034 118~304 118~304 -0~054 10,201 48,658 +5,638
Jun16 151103 118~304 118~304 118~304 118~304 -0~054      
Total Volume and Open Interest 928,018 2,473,168 -3,539
2 Year T-Notes(CBOT)
Dec15 151103 109~092 109~094 109~072 109~076 -0~012 310,544 1,120,390 -40,843
Mar16 151103 109~022 109~022 109~000 109~000 -0~016 13,410 28,623 +5,806
Jun16 151103 109~000 109~000 109~000 109~000 -0~016      
Total Volume and Open Interest 323,954 1,149,013 -35,037
Eurodollars(CME)
Dec15 151103 99.590 99.595 99.585 99.585 -0.005 176,193 1,342,958 +856
Mar16 151103 99.450 99.450 99.435 99.435 -0.010 211,248 1,359,189 +15,298
Jun16 151103 99.300 99.305 99.280 99.285 -0.010 230,980 1,119,302 -1,585
Sep16 151103 99.140 99.140 99.115 99.125 -0.005 198,036 977,955 +3,322
Dec16 151103 98.975 98.975 98.950 98.960 -0.005 345,312 1,308,772 +12,836
Mar17 151103 98.835 98.840 98.810 98.820 -0.005 216,973 757,292 +3,329
Jun17 151103 98.695 98.700 98.670 98.680 -0.005 189,246 677,980 -4,513
Sep17 151103 98.570 98.570 98.535 98.550 -0.005 137,527 580,944 -3,211
Dec17 151103 98.440 98.440 98.405 98.415 -0.005 167,902 645,351 +4,566
Mar18 151103 98.330 98.330 98.295 98.305 -0.005 113,495 379,201 +1,084
Jun18 151103 98.220 98.220 98.185 98.195 -0.010 92,608 395,219 -2,990
Sep18 151103 98.120 98.120 98.090 98.095 -0.010 79,967 319,040 +752
Dec18 151103 98.025 98.025 97.990 97.995 -0.010 73,146 308,298 -6,064
Mar19 151103 97.945 97.945 97.910 97.915 -0.010 48,747 194,060 +1,179
Jun19 151103 97.860 97.865 97.820 97.830 -0.015 44,450 164,876 +3,745
Sep19 151103 97.780 97.785 97.745 97.750 -0.015 31,803 143,537 -1,850
Dec19 151103 97.700 97.705 97.660 97.665 -0.015 17,797 113,632 -98
Mar20 151103 97.630 97.630 97.590 97.590 -0.015 21,141 80,620 -1,272
Total Volume and Open Interest 2,438,130 11,229,002 +27,427
Ultra T-Bond(CBOT)
Dec15 151103 159~16 159~24 157~24 157~29 -1~06 121,208 636,386 +6,564
Mar16 151103 158~05 158~05 158~05 158~05 -1~06 64 4,290 +63
Jun16 151103 158~05 158~05 158~05 158~05 -1~06      
Total Volume and Open Interest 121,272 640,676 +6,627
30 Day Federal Funds(CBOT)
Nov15 151103 99.872 99.872 99.870 99.870 unch 13,328 218,426 +135
Dec15 151103 99.810 99.810 99.805 99.805 unch 17,649 89,213 -2,597
Jan16 151103 99.750 99.750 99.745 99.750 unch 20,510 182,285 -816
Feb16 151103 99.715 99.720 99.705 99.710 -0.005 8,346 82,384 +2,836
Mar16 151103 99.675 99.675 99.665 99.670 unch 2,959 16,623 -474
Apr16 151103 99.625 99.625 99.610 99.615 -0.005 3,289 49,067 -597
Total Volume and Open Interest 72,890 740,564 -173,381
3-Mth Euro-Yen(CME)
Dec15 151103 99.825 99.825 99.825 99.825 unch      
Mar16 151103 99.685 99.685 99.685 99.685 unch      
Jun16 151103 99.545 99.545 99.545 99.545 unch      
Sep16 151103 99.405 99.405 99.405 99.405 unch      
Dec16 151103 99.840 99.840 99.840 99.840 unch      
Mar17 151103 99.700 99.700 99.700 99.700 unch      
Jun17 151103 99.560 99.560 99.560 99.560 unch      
Sep17 151103 99.420 99.420 99.420 99.420 unch      
Dec17 151103 99.280 99.280 99.280 99.280 unch      
Mar18 151103 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 151103 156.77 157.07 156.43 156.60 -0.08 637,663 1,214,211 -19,431
Mar16 151103 158.62 158.92 158.28 158.43 -0.09 4,915 42,344 +3,809
Jun16 151103 156.60 156.60 156.60 156.60 -0.08      
Total Volume and Open Interest 753,095 1,256,555 -15,622
Euro-Bobl(EUREX)
Dec15 151103 129.37 129.44 129.29 129.35 +0.04 381,204 1,051,556 +2,649
Mar16 151103 130.85 130.86 130.82 130.83 +0.04 120 6,893 -80
Jun16 151103 129.35 129.35 129.35 129.35 +0.04      
Total Volume and Open Interest 493,465 1,058,449 +2,569
3-Mth Euribor(EUREX)
Dec15 151103 100.110 100.110 100.110 100.110 +0.005 1 29,253 +0
Mar16 151103 100.145 100.145 100.145 100.145 +0.010 11 4,999 +0
Jun16 151103 100.160 100.160 100.160 100.160 +0.010 11 9,684 +0
Total Volume and Open Interest 2,715 69,561 -6
Long Gilt(LIFFE)
Dec15 151103 117~20 117~24 117~03 117~10 -0~04 194,093 428,449 -7,494
Mar16 151103 116~15 116~15 116~15 116~15 -0~05 0 1 +0
Total Volume and Open Interest 194,093 428,450 -7,494
3-Mth Short Sterling(LIFFE)
Dec15 151103 99.40 99.40 99.39 99.40 +0.01 49,574 367,879 +354
Mar16 151103 99.32 99.33 99.30 99.32 unch 68,475 382,795 -3,890
Jun16 151103 99.24 99.25 99.21 99.23 -0.01 52,898 472,653 -11,829
Sep16 151103 99.14 99.15 99.10 99.12 -0.02 65,718 366,650 -4,253
Dec16 151103 99.02 99.03 98.98 99.00 -0.02 80,784 392,064 -733
Mar17 151103 98.92 98.93 98.86 98.89 -0.02 57,311 333,918 +2,386
Total Volume and Open Interest 585,605 3,420,001 -26,272
3-Mth Euribor(LIFFE)
Dec15 151103 100.110 100.115 100.105 100.110 unch 61,617 439,598 -2,917
Mar16 151103 100.135 100.150 100.130 100.145 +0.010 59,836 318,082 +1,400
Jun16 151103 100.150 100.165 100.145 100.160 +0.010 98,791 421,435 +22,973
Total Volume and Open Interest 563,009 3,448,185 +32,932
3-Mth Aus T-Bills(SFE)
Dec15 151103 98.00 98.01 97.91 97.92 -0.09 19,272 191,248 -6,917
Mar16 151103 98.13 98.13 98.03 98.04 -0.10 18,081 163,559 -3,072
Jun16 151103 98.18 98.19 98.08 98.11 -0.08 17,203 195,599 -782
Sep16 151103 98.18 98.19 98.09 98.11 -0.08 12,765 140,951 +374
Dec16 151103 98.15 98.16 98.05 98.08 -0.08 6,038 88,764 +968
Mar17 151103 98.09 98.10 98.01 98.03 -0.07 4,762 67,336 -2,522
Jun17 151103 98.02 98.04 97.95 97.98 -0.05 4,810 45,201 +1,435
Sep17 151103 97.96 97.98 97.89 97.92 -0.05 2,681 33,673 +909
Dec17 151103 97.88 97.88 97.84 97.86 -0.05 605 4,944 +377
Mar18 151103 97.80 97.80 97.80 97.80 -0.03 128 3,335 +127
Total Volume and Open Interest 86,499 937,844 -8,977
10-Year Aus T-Bonds(SFE)
Dec15 151103 97.35 97.36 97.26 97.29 -0.06 133,818 758,237 +6,972
Mar16 151103 97.29 97.29 97.29 97.29 -0.06      
Total Volume and Open Interest 133,818 758,237 +6,972
3-Year Aus T-Bonds(SFE)
Dec15 151103 98.21 98.22 98.13 98.15 -0.07 160,225 736,148 -10,444
Mar16 151103 98.15 98.15 98.15 98.15 -0.07      
Total Volume and Open Interest 160,225 736,148 -10,444
Gold(CMX)
Dec15 151103 1132.9 1138.0 1113.6 1114.1 -21.8 123,166 287,124 -11,021
Feb16 151103 1133.7 1137.7 1114.7 1115.0 -21.8 5,301 77,832 +3,182
Apr16 151103 1135.9 1137.1 1115.6 1115.7 -21.8 1,513 26,675 +297
Jun16 151103 1136.0 1139.7 1116.3 1116.3 -21.8 1,803 19,299 -67
Aug16 151103 1129.1 1129.1 1117.0 1117.0 -21.8 437 6,249 -1
Oct16 151103 1138.7 1138.7 1117.8 1117.8 -21.8 0 3,008 +0
Dec16 151103 1134.7 1134.7 1118.8 1118.8 -21.8 1,171 14,803 +293
Feb17 151103 1132.0 1132.0 1119.8 1119.8 -21.8 0 340 +0
Apr17 151103 1120.9 1120.9 1120.9 1120.9 -21.8 0 681 +0
Jun17 151103 1122.1 1122.1 1122.1 1122.1 -21.8 54 4,370 +54
Aug17 151103 1123.6 1123.6 1123.6 1123.6 -21.8      
Total Volume and Open Interest 134,413 451,117 -7,683
Silver(CMX)
Dec15 151103 1540.0 1545.0 1520.0 1523.9 -16.9 40,004 106,538 -3,493
Mar16 151103 1544.0 1544.0 1525.0 1528.7 -16.9 3,305 35,514 +353
May16 151103 1539.5 1539.5 1528.5 1531.7 -16.9 685 7,200 +109
Jul16 151103 1540.5 1540.5 1534.5 1534.6 -16.9 656 5,894 -6
Sep16 151103 1537.3 1537.3 1537.3 1537.3 -16.9 231 1,573 -193
Dec16 151103 1545.0 1547.5 1539.0 1541.0 -16.9 338 7,659 -179
Mar17 151103 1545.5 1545.5 1545.5 1545.5 -16.9 0 8 +0
Total Volume and Open Interest 45,603 168,945 -3,440
Platinum(NYMEX)
Jan16 151103 978.5 984.4 960.1 962.2 -16.2 7,818 64,440 +56
Apr16 151103 981.7 981.7 961.0 962.7 -16.2 142 5,458 -14
Jul16 151103 965.0 965.0 963.7 963.7 -16.2 0 16 +0
Oct16 151103 965.5 965.5 965.5 965.5 -16.3 0 6 +0
Total Volume and Open Interest 7,975 69,952 +31
Palladium(NYMEX)
Dec15 151103 646.30 655.10 639.80 644.00 -6.35 2,636 24,092 -263
Mar16 151103 653.50 655.00 641.00 644.50 -6.35 183 1,899 +145
Jun16 151103 645.00 645.00 645.00 645.00 -6.20 0 10 +0
Total Volume and Open Interest 2,819 26,002 -118
Copper(CMX)
Dec15 151103 231.40 234.20 230.00 233.05 +1.15 45,755 94,572 -2,562
Mar16 151103 232.10 234.95 230.85 233.85 +1.10 9,798 41,237 +710
May16 151103 232.05 235.00 231.30 234.15 +1.05 1,051 12,344 +117
Jul16 151103 233.45 234.90 231.35 234.25 +1.00 629 5,983 +51
Sep16 151103 231.60 234.85 231.55 234.25 +0.95 226 2,257 +54
Total Volume and Open Interest 58,634 165,849 -1,975
E-mini DJIA Index(CBOT)
Dec15 151103 17723 17897 17689 17841 +106 121,465 88,002 +3,678
Mar16 151103 17651 17814 17618 17761 +108 43 2,263 +20
Jun16 151103 17679 17679 17679 17679 +108 0 9 +0
Sep16 151103 17578 17578 17578 17578 +108      
Total Volume and Open Interest 121,508 90,274 +3,698
S & P 500(CME)
Dec15 151103 2094.00 2110.00 2089.10 2102.90 +7.50 8,986 95,181 -2,329
Mar16 151103 2095.50 2103.30 2083.80 2095.50 +7.70 525 2,155 +301
Jun16 151103 2088.80 2096.40 2076.90 2088.80 +7.90 525 2,117 +500
Sep16 151103 2082.10 2089.70 2070.20 2082.10 +7.90 0 1 +0
Total Volume and Open Interest 10,036 99,460 -1,528
S & P 500 E-Mini(Globex)
Dec15 151103 2093.25 2110.25 2089.00 2102.90 +7.40 1,751,269 2,748,794 -30,709
Mar16 151103 2085.25 2102.75 2081.50 2095.50 +7.75 2,366 88,846 +852
Jun16 151103 2078.75 2095.75 2075.00 2088.80 +7.80 709 4,460 +585
Sep16 151103 2069.00 2085.75 2069.00 2082.10 +7.85 8 43 +2
Total Volume and Open Interest 1,754,355 2,842,194 -29,268
NASDAQ 100 E-Mini(Globex)
Dec15 151103 4688.30 4727.50 4677.00 4712.00 +18.00 211,241 330,432 +5,214
Mar16 151103 4684.00 4718.50 4672.30 4705.50 +18.00 116 3,888 +40
Jun16 151103 4696.30 4705.50 4673.50 4699.30 +18.00 0 226 +0
Total Volume and Open Interest 211,357 334,622 +5,254
S&P Midcap 400(CME) e-Mini
Dec15 151103 1461.10 1470.50 1456.60 1464.70 +2.50 18,110 86,144 +22
Mar16 151103 1461.90 1461.90 1461.90 1461.90 +2.50 0 2 +0
Jun16 151103 1453.80 1453.80 1453.80 1453.80 +2.50      
Total Volume and Open Interest 18,110 86,152 +22
Volatility Index(CBOE)
Nov15 151103 15.90 16.15 15.53 16.13 +0.25 55,607 152,646 +152,646
Dec15 151103 16.65 16.95 16.35 16.93 +0.30 30,290 87,076 +87,076
Jan16 151103 17.55 17.80 17.31 17.78 +0.25 10,113 25,002 +25,002
Feb16 151103 18.10 18.30 17.88 18.28 +0.25 3,472 22,214 +22,214
Total Volume and Open Interest 106,249 325,341 -1,177
Russell 2000(ICE)
Dec15 151103 1180.60 1194.70 1177.70 1187.90 +7.50 98,647 380,912 +554
Mar16 151103 1177.00 1188.00 1177.00 1182.70 +7.40 14 607 -3
Jun16 151103 1179.00 1179.00 1179.00 1179.00 +7.40      
Total Volume and Open Interest 98,661 381,520 +551
Nikkei 225(CME)
Dec15 151103 19000 19160 18960 19070 +50 17,600 49,568 -1,584
Mar16 151103 19155 19155 19155 19155 +50 1 32 +0
Total Volume and Open Interest 17,601 49,601 -1,584
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 151103 4923.0 4956.0 4893.0 4934.5 +19.5 65,814 233,625 -533
Dec15 151103 4919.5 4945.0 4894.5 4929.5 +19.5 662 14,742 +278
Jan16 151103 4890.0 4924.5 4888.0 4924.5 +19.5 0 13 +0
Total Volume and Open Interest 66,478 248,486 -255
Hang Seng Index(HKFE)
Nov15 151103 22367 22677 22363 22580 +223 100,791 85,956 +1,032
Dec15 151103 22400 22689 22400 22600 +229 1,133 10,884 +164
Total Volume and Open Interest 102,028 99,686 -10,180
DAX(EUREX)
Dec15 151103 10964.5 10999.0 10882.5 10941.5 -14.5 75,155 129,190 +711
Mar16 151103 10966.0 11005.0 10898.0 10950.0 -14.5 1,358 15,805 +922
Jun16 151103 10980.0 11013.0 10926.0 10979.0 -14.5 83 1,784 +58
Total Volume and Open Interest 91,244 146,779 +1,691
FT-SE 100(EURONEXT)
Dec15 151103 6375.00 6391.00 6321.00 6350.50 +11.50 90,256 555,363 +880
Mar16 151103 6310.50 6317.50 6278.50 6301.50 +12.00 36 1,846 +22
Jun16 151103 6253.50 6253.50 6253.50 6253.50 +12.00 0 1,756 +0
Total Volume and Open Interest 90,292 558,965 +902
SPI 200(SFE)
Dec15 151103 5130.0 5230.0 5124.0 5229.0 +99.0 42,586 238,671 +7,449
Mar16 151103 5100.0 5173.0 5100.0 5173.0 +99.0 13 3,460 +3
Jun16 151103 5163.0 5163.0 5163.0 5163.0 +99.0 0 1,178 +0
Total Volume and Open Interest 42,603 244,572 +7,453
FTSE MIB(ISE)
Dec15 151103 22480.00 22620.00 22135.00 22421.00 -50.00 21,295 70,498 -102
Mar16 151103 22490.00 22575.00 22165.00 22441.00 -50.00 10 588 -3
Jun16 151103 22022.00 22022.00 22022.00 22022.00 -50.00      
Total Volume and Open Interest 21,305 71,086 -105
KOSPI 200(KFE)
Dec15 151103 253.25 253.35 253.15 253.35 +2.70 142,211 122,784 +2,055
Mar16 151103 251.10 251.10 251.00 251.00 +2.50 347 3,068 +11
Jun16 151103 252.50 252.50 251.55 251.55 +1.70 5 567 +12
Total Volume and Open Interest 142,567 127,748 +2,079
GSCI(CME)
Nov15 151103 368.50 370.15 361.80 368.50 +7.95 314 13,215 +130
Dec15 151103 374.10 375.50 371.95 374.10 +7.85 0 275 +0
Jan16 151103 377.10 377.10 377.10 377.10 +7.85      
Total Volume and Open Interest 314 13,490 +130
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!!!