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 November 06, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov15 151106 868.00 873.00 863.25 871.25 +3.50 4,218 6,397 -1,823
Jan16 151106 864.75 868.25 858.00 867.25 +3.25 80,996 275,964 +1,269
Mar16 151106 866.75 870.50 860.25 869.50 +3.25 27,465 134,441 -1,481
May16 151106 871.50 876.00 865.75 874.75 +3.50 11,212 74,537 +561
Jul16 151106 880.00 881.50 871.50 880.50 +3.50 8,881 70,603 +1,158
Aug16 151106 878.00 880.75 871.50 880.50 +3.75 708 7,605 +133
Sep16 151106 875.00 877.25 869.50 877.25 +4.50 234 1,975 -24
Nov16 151106 874.50 880.00 868.50 879.25 +5.25 3,281 63,319 +166
Jan17 151106 876.00 884.75 875.75 884.75 +5.25 7 587 -2
Mar17 151106 887.75 889.00 882.50 889.00 +5.50 17 315 -7
May17 151106 892.75 892.75 886.00 892.75 +5.25 0 322 +0
Jul17 151106 898.00 898.00 898.00 898.00 +5.00 13 547 +7
Aug17 151106 894.50 894.50 894.50 894.50 +4.75 0 35 +0
Sep17 151106 888.00 888.00 888.00 888.00 +4.75 0 22 +0
Total Volume and Open Interest 137,036 637,442 -41
Soybean Meal(CBOT)
Dec15 151106 296.90 297.70 294.00 295.70 -0.70 38,460 124,765 -411
Jan16 151106 295.60 296.90 293.30 294.80 -0.40 15,845 79,802 -326
Mar16 151106 294.30 295.40 291.90 293.20 -0.20 9,473 65,201 +499
May16 151106 293.50 294.30 291.50 292.80 +0.10 5,130 50,615 +175
Jul16 151106 293.90 295.00 292.00 293.50 +0.20 4,339 41,090 +299
Aug16 151106 293.60 295.00 292.20 293.70 +0.30 572 11,006 +48
Sep16 151106 294.20 294.80 292.00 293.60 +0.50 269 10,376 -8
Oct16 151106 292.00 293.10 290.90 292.10 +0.50 415 8,122 +30
Dec16 151106 292.50 293.60 290.90 292.50 +0.60 739 21,021 +76
Jan17 151106 292.60 294.00 292.50 293.20 +0.60 1 1,145 +1
Total Volume and Open Interest 75,330 415,359 +430
Soybean Oil(CBOT)
Dec15 151106 27.87 28.07 27.50 28.04 +0.21 74,550 134,783 -4,185
Jan16 151106 28.12 28.37 27.79 28.32 +0.21 33,763 96,736 -308
Mar16 151106 28.31 28.58 28.00 28.53 +0.24 16,921 67,667 +583
May16 151106 28.53 28.81 28.25 28.75 +0.23 11,238 61,229 +1,297
Jul16 151106 28.70 29.01 28.46 28.97 +0.26 6,337 38,482 +53
Aug16 151106 28.79 29.08 28.52 29.03 +0.24 829 7,528 +174
Sep16 151106 28.93 29.07 28.60 29.07 +0.24 269 6,179 +41
Oct16 151106 28.77 29.06 28.66 29.06 +0.24 323 6,254 +38
Dec16 151106 28.96 29.15 28.63 29.14 +0.24 1,534 22,657 +256
Jan17 151106 29.35 29.35 29.02 29.35 +0.23 0 1,015 +0
Total Volume and Open Interest 145,767 444,261 -2,050
Canola(WCE)
Nov15 151106 469.0 472.3 469.0 472.3 +4.6 117 514 -117
Jan16 151106 474.5 479.9 474.5 479.7 +5.2 16,506 112,883 -363
Mar16 151106 481.7 485.5 480.0 485.5 +5.7 5,932 33,470 +2,704
May16 151106 483.9 487.5 482.9 487.5 +5.6 910 6,527 +8
Jul16 151106 483.8 488.3 483.8 488.3 +6.2 433 11,941 -178
Total Volume and Open Interest 23,941 171,094 +2,061
Corn(CBOT)
Dec15 151106 374.75 375.25 370.00 373.00 -1.50 245,045 586,275 -19,416
Mar16 151106 383.00 383.25 378.50 381.75 -1.00 124,366 337,734 +8,317
May16 151106 389.50 389.75 385.00 388.25 -0.75 34,529 129,333 +4,493
Jul16 151106 394.50 394.75 390.00 393.75 -0.25 22,304 125,147 +1,056
Sep16 151106 396.50 397.25 392.00 396.75 +0.25 11,401 56,600 +2,234
Dec16 151106 401.75 402.75 398.00 401.50 -0.75 11,133 102,266 +310
Mar17 151106 412.00 412.00 408.25 411.00 -0.75 282 3,682 +137
May17 151106 415.00 417.00 414.25 417.00 -0.50 128 1,503 +79
Jul17 151106 418.50 420.50 417.50 420.50 -1.25 72 1,747 +29
Sep17 151106 412.50 412.50 412.50 412.50 -1.25 1 756 +1
Total Volume and Open Interest 449,268 1,347,742 -2,757
Wheat(CBOT)
Dec15 151106 524.50 526.00 517.75 523.25 -3.00 112,473 182,663 -1,445
Mar16 151106 525.25 527.00 519.25 525.50 -1.50 50,530 115,998 +2,100
May16 151106 527.00 530.25 521.75 529.25 +0.75 9,435 30,110 +1,220
Jul16 151106 526.75 530.75 521.50 530.00 +2.50 12,283 42,467 +535
Sep16 151106 530.50 538.75 529.25 537.75 +2.50 1,295 6,980 -77
Dec16 151106 543.75 552.50 543.25 551.50 +2.75 2,958 10,488 +488
Total Volume and Open Interest 189,061 390,358 +2,838
Wheat(KCBT)
Dec15 151106 485.50 490.75 480.75 490.25 +4.25 20,075 100,409 -1,624
Mar16 151106 500.00 506.25 495.75 505.75 +4.75 10,420 49,827 +1,208
May16 151106 510.50 516.50 507.00 516.25 +5.00 2,953 15,003 +331
Jul16 151106 521.25 527.25 517.75 526.75 +5.00 5,244 24,323 +1,235
Sep16 151106 535.50 541.00 531.00 540.75 +5.25 399 4,563 +110
Dec16 151106 552.00 559.50 551.00 558.75 +5.25 117 6,743 +24
Total Volume and Open Interest 39,208 201,144 +1,284
Wheat(MGE)
Dec15 151106 516.00 519.75 512.00 518.75 +2.50 6,748 26,518 -596
Mar16 151106 525.25 528.50 521.00 527.50 +2.00 3,087 19,937 +317
May16 151106 534.00 537.50 530.00 536.50 +2.25 546 8,431 +20
Jul16 151106 543.50 547.25 539.75 546.00 +2.50 607 5,862 +157
Sep16 151106 553.50 556.25 550.00 556.25 +2.75 112 4,128 -54
Total Volume and Open Interest 11,124 66,464 -156
Oats(CBOT)
Dec15 151106 224.75 227.25 223.00 223.75 -0.75 613 7,335 -171
Mar16 151106 226.00 228.25 224.25 224.75 -1.00 522 3,819 +320
May16 151106 228.00 228.50 225.50 225.50 -1.00 65 338 +55
Jul16 151106 233.50 233.50 230.25 230.25 -0.50 0 8 +0
Total Volume and Open Interest 1,200 11,505 +204
Rough Rice(CBOT)
Nov15 151106 12.18 12.19 12.14 12.19 -0.00 298 300 +151
Jan16 151106 12.43 12.49 12.37 12.44 -0.02 630 9,281 -63
Mar16 151106 12.71 12.75 12.65 12.70 -0.01 21 1,620 -4
May16 151106 12.95 12.95 12.95 12.95 -0.01 26 537 -15
Total Volume and Open Interest 1,001 12,174 +54
Live Cattle(CME)
Dec15 151106 134.650 135.600 133.235 134.935 +0.535 21,306 110,069 -2,253
Feb16 151106 136.880 138.035 135.600 137.150 +0.250 13,748 64,481 +2,207
Apr16 151106 136.200 137.650 135.200 136.630 +0.145 8,156 49,324 +101
Jun16 151106 127.150 128.800 126.350 128.050 +0.600 7,097 28,640 +394
Aug16 151106 124.480 126.350 124.100 125.600 +0.465 3,901 5,438 -117
Oct16 151106 126.885 128.500 126.430 127.580 +0.380 1,382 3,907 -306
Total Volume and Open Interest 56,178 266,655 -17
Feeder Cattle(CME)
Nov15 151106 181.650 184.000 180.050 181.630 unch 2,553 6,241 -381
Jan16 151106 172.000 174.900 170.450 172.035 -0.650 2,798 15,532 +465
Mar16 151106 169.380 171.985 168.000 169.050 -1.000 765 6,328 +7
Apr16 151106 169.880 173.050 169.185 170.580 -0.470 283 1,724 +43
May16 151106 170.050 173.050 168.800 170.450 -0.130 192 2,778 +19
Aug16 151106 170.285 173.600 169.900 171.400 +0.215 124 1,650 -3
Sep16 151106 170.100 172.300 169.035 170.235 -2.800 1 95 +0
Total Volume and Open Interest 6,716 34,348 +150
Lean Hogs(CME)
Dec15 151106 55.400 56.000 53.930 55.000 -0.400 16,752 78,441 -1,826
Feb16 151106 58.500 59.430 57.350 58.300 -0.300 13,014 59,136 +1,499
Apr16 151106 63.800 64.900 63.050 63.850 +0.065 5,990 35,794 +135
May16 151106 70.400 70.635 69.480 70.000 +0.420 11 685 -3
Jun16 151106 73.385 74.535 72.930 73.700 +0.370 2,921 16,095 +291
Jul16 151106 73.550 74.800 73.450 74.650 +1.150 357 4,947 +26
Aug16 151106 73.230 74.480 73.035 74.300 +1.200 334 2,451 -14
Oct16 151106 64.950 65.725 64.600 65.000 +0.365 364 2,469 +114
Total Volume and Open Interest 40,024 203,590 +348
Class III Milk(CME)
Nov15 151106 15.67 15.75 15.59 15.63 +0.01 390 4,783 -73
Dec15 151106 15.42 15.63 15.35 15.54 +0.13 555 4,505 +108
Jan16 151106 15.31 15.44 15.28 15.34 +0.03 204 2,545 +24
Feb16 151106 15.30 15.34 15.24 15.29 -0.03 59 2,053 +18
Mar16 151106 15.56 15.56 15.45 15.55 -0.04 52 1,977 +30
Apr16 151106 15.82 15.90 15.82 15.89 +0.04 56 1,439 +34
May16 151106 16.14 16.20 16.14 16.19 +0.03 28 1,327 +5
Jun16 151106 16.41 16.50 16.41 16.49 +0.05 18 1,233 +13
Jul16 151106 16.81 16.81 16.79 16.80 -0.01 18 918 +8
Aug16 151106 16.92 16.92 16.90 16.90 -0.04 15 887 +12
Sep16 151106 16.98 16.99 16.95 16.98 +0.03 28 866 +11
Oct16 151106 16.94 16.94 16.90 16.90 -0.04 16 809 +14
Nov16 151106 16.79 16.80 16.74 16.74 -0.05 13 772 +12
Total Volume and Open Interest 1,464 24,890 -4,007
Cocoa(ICE)
Dec15 151106 3265 3265 3204 3237 -26 24,620 48,075 -5,622
Mar16 151106 3266 3272 3212 3246 -24 25,247 79,705 +5,691
May16 151106 3262 3266 3207 3241 -23 4,828 33,083 +1,523
Jul16 151106 3248 3252 3193 3226 -24 1,489 18,156 +41
Sep16 151106 3230 3234 3177 3207 -26 952 12,614 +214
Dec16 151106 3197 3200 3143 3174 -26 524 9,823 +245
Mar17 151106 3176 3178 3121 3151 -29 292 18,675 +118
Total Volume and Open Interest 57,971 226,898 +2,214
Coffee "C"(ICE)
Dec15 151106 120.75 121.15 116.90 117.75 -3.15 14,613 82,778 -787
Mar16 151106 124.00 124.50 120.25 121.15 -3.10 8,639 57,809 +812
May16 151106 126.30 126.55 122.45 123.35 -3.00 2,772 26,011 +356
Jul16 151106 128.30 128.50 124.45 125.40 -2.95 1,122 10,921 -11
Sep16 151106 130.30 130.30 126.40 127.35 -2.95 421 8,233 +60
Dec16 151106 133.20 133.20 129.50 130.20 -3.00 280 10,022 -5
Total Volume and Open Interest 27,866 200,178 +429
Orange Juice(ICE)
Nov15 151106 140.80 140.80 138.35 138.35 +3.60 5 386 -5
Jan16 151106 133.70 140.30 133.70 137.35 +2.60 590 9,123 +69
Mar16 151106 134.50 138.70 134.50 135.80 +1.60 138 2,777 -5
May16 151106 135.00 137.35 135.00 135.70 +1.00 67 779 +24
Jul16 151106 137.00 137.50 136.00 136.00 +0.80 12 277 +0
Sep16 151106 137.00 137.25 136.10 136.10 +0.80 0 45 +0
Total Volume and Open Interest 812 13,388 +83
Sugar #11(ICE)
Mar16 151106 14.78 14.92 14.35 14.46 -0.30 109,624 442,999 -9,378
May16 151106 14.39 14.54 14.03 14.13 -0.28 31,088 141,328 -918
Jul16 151106 14.14 14.26 13.78 13.88 -0.26 28,916 98,409 -1,777
Oct16 151106 14.23 14.29 13.85 13.94 -0.26 13,886 69,524 -741
Mar17 151106 14.64 14.70 14.28 14.36 -0.28 5,652 31,981 -428
May17 151106 14.44 14.50 14.13 14.19 -0.25 1,622 7,351 +189
Jul17 151106 14.30 14.30 13.96 14.01 -0.23 1,183 7,940 -68
Oct17 151106 14.28 14.28 13.98 14.01 -0.20 700 8,368 +212
Total Volume and Open Interest 193,033 814,468 -12,885
London Cocoa(LCE)
Dec15 151106 2229 2236 2209 2233 +10 6,227 72,775 -1,883
Mar16 151106 2219 2225 2199 2221 +8 8,409 78,278 +530
May16 151106 2206 2214 2192 2211 +9 3,321 27,568 +1,584
Jul16 151106 2200 2205 2182 2202 +9 860 37,508 +116
Sep16 151106 2188 2192 2170 2189 +8 732 33,478 +57
Dec16 151106 2149 2154 2134 2152 +9 811 15,780 +119
Mar17 151106 2128 2130 2108 2128 +7 224 25,450 +26
Total Volume and Open Interest 20,584 291,302 +549
London Sugar(LCE)
Dec15 151106 395.10 400.70 384.50 385.80 -9.70 9,225 16,110 -3,523
Mar16 151106 401.00 405.10 391.80 393.80 -7.10 9,899 37,149 +2,277
May16 151106 403.40 406.00 393.80 395.70 -6.50 1,972 13,744 +178
Aug16 151106 402.40 404.60 393.70 395.60 -5.70 997 6,955 +483
Oct16 151106 400.90 402.10 393.60 394.60 -4.80 212 3,451 +57
Total Volume and Open Interest 22,408 79,352 -494
Cotton(ICE)
Dec15 151106 62.13 62.20 61.65 61.66 -0.29 27,696 91,368 -7,066
Mar16 151106 62.16 62.25 61.65 61.74 -0.39 15,829 73,524 +493
May16 151106 62.82 62.92 62.36 62.47 -0.42 2,300 13,335 +1,211
Jul16 151106 63.22 63.25 62.77 62.91 -0.41 333 7,738 +71
Oct16 151106 62.96 62.96 62.96 62.96 -0.45 0 3 +0
Dec16 151106 63.17 63.17 62.75 62.93 -0.31 126 7,663 +19
Total Volume and Open Interest 46,284 194,055 -5,272
Lumber(CME)
Nov15 151106 250.5 250.5 244.4 247.9 -2.1 134 452 -91
Jan16 151106 248.2 248.9 244.1 246.7 +0.1 639 3,069 +181
Mar16 151106 251.9 251.9 247.8 249.9 -0.2 71 600 +14
May16 151106 257.9 257.9 257.9 257.9 -2.0 0 18 +0
Total Volume and Open Interest 844 4,140 +104
Crude Oil(NYM)
Dec15 151106 45.41 45.64 44.11 44.29 -0.91 459,307 463,203 -22,315
Jan16 151106 46.45 46.71 45.30 45.47 -0.77 106,894 267,805 +6,717
Feb16 151106 47.24 47.56 46.20 46.33 -0.76 32,134 104,823 +2,942
Mar16 151106 48.05 48.28 46.95 47.09 -0.74 31,999 145,091 +3,425
Apr16 151106 48.72 48.84 47.58 47.72 -0.71 10,580 45,915 -827
May16 151106 49.12 49.25 48.12 48.23 -0.67 8,239 39,304 +1,089
Jun16 151106 49.50 49.73 48.42 48.64 -0.62 26,946 111,203 +2,142
Jul16 151106 49.70 49.81 48.94 48.97 -0.59 4,111 28,015 +44
Aug16 151106 50.17 50.17 49.23 49.27 -0.57 2,932 24,667 +543
Sep16 151106 50.35 50.57 49.52 49.58 -0.55 4,996 51,867 -147
Oct16 151106 49.75 49.90 49.75 49.90 -0.53 1,804 24,910 +739
Nov16 151106 51.00 51.00 50.11 50.27 -0.51 1,328 21,349 +44
Dec16 151106 51.30 51.64 50.44 50.65 -0.50 24,231 151,856 +1,030
Jan17 151106 50.91 51.69 50.88 50.91 -0.49 1,117 18,939 +551
Feb17 151106 51.16 51.73 51.16 51.16 -0.49 357 9,236 +43
Mar17 151106 51.41 52.18 51.41 51.41 -0.49 362 9,030 +10
Total Volume and Open Interest 730,194 1,673,158 -3,739
e-miNY Crude Oil(NYM)
Dec15 151106 45.400 45.650 44.125 44.300 -0.900 9,258 2,718 -261
Jan16 151106 46.475 46.675 45.325 45.475 -0.775 287 467 +27
Feb16 151106 47.525 47.575 46.275 46.325 -0.775 15 337 +0
Mar16 151106 48.150 48.275 47.000 47.100 -0.725 47 165 +24
Apr16 151106 47.725 47.725 47.725 47.725 -0.700 69 14 -32
May16 151106 48.225 48.225 48.225 48.225 -0.675 22 2 -20
Jun16 151106 48.650 48.650 48.650 48.650 -0.600 1 34 +0
Jul16 151106 48.975 48.975 48.975 48.975 -0.575 0 4 +0
Aug16 151106 49.275 49.275 49.275 49.275 -0.575 0 2 +0
Sep16 151106 49.575 49.575 49.575 49.575 -0.550 0 2 +0
Total Volume and Open Interest 9,702 3,894 -263
NY Harbor ULSD(NYM)
Dec15 151106 148.91 151.21 148.12 148.96 +0.24 75,794 83,827 -2,268
Jan16 151106 151.51 153.49 150.30 150.97 -0.09 39,242 71,586 +1,576
Feb16 151106 153.81 155.20 152.04 152.63 -0.31 20,748 42,462 +3,442
Mar16 151106 154.86 155.83 152.84 153.47 -0.39 14,282 38,306 +136
Apr16 151106 155.60 156.06 152.97 153.63 -0.42 6,143 22,937 +261
May16 151106 155.07 157.03 154.00 154.51 -0.47 3,938 13,017 +222
Jun16 151106 156.88 158.27 155.21 155.72 -0.52 8,762 29,403 +249
Jul16 151106 159.70 159.70 156.69 157.27 -0.57 1,249 7,539 +155
Aug16 151106 161.15 161.31 158.53 158.84 -0.66 825 5,477 +98
Sep16 151106 163.16 163.18 160.28 160.63 -0.73 1,112 6,093 -212
Oct16 151106 162.43 163.11 162.43 162.66 -0.72 363 3,803 -74
Nov16 151106 164.46 166.80 164.46 164.63 -0.68 323 3,502 +22
Dec16 151106 167.68 168.55 166.03 166.49 -0.62 1,896 23,852 +45
Jan17 151106 168.30 169.46 168.19 168.25 -0.57 55 1,716 +4
Total Volume and Open Interest 174,856 359,583 +3,670
RBOB Gasoline(NYM)
Dec15 151106 137.41 139.33 136.03 136.95 +0.85 82,263 100,254 -1,530
Jan16 151106 136.11 137.81 134.52 135.31 +0.40 54,570 77,742 +5,482
Feb16 151106 137.13 138.70 135.62 136.24 +0.02 25,940 32,402 +996
Mar16 151106 140.23 141.57 138.66 139.05 -0.21 16,325 32,103 +80
Apr16 151106 162.98 163.34 160.39 160.52 -0.67 9,944 21,701 +957
May16 151106 163.53 164.63 161.66 161.78 -1.01 5,508 16,995 +770
Jun16 151106 164.05 164.69 161.50 161.59 -1.28 7,237 19,398 +505
Jul16 151106 163.89 163.89 160.50 160.64 -1.46 1,472 10,271 +79
Aug16 151106 162.00 162.26 159.18 159.18 -1.36 1,277 6,521 +54
Sep16 151106 159.91 159.96 156.89 156.89 -1.34 1,623 9,878 +309
Total Volume and Open Interest 208,828 349,865 +7,428
e-miNY RBOB Gasoline(NYM)
Dec15 151106 136.95 136.95 136.95 136.95 +0.85 0 1 +0
Jan16 151106 135.31 135.31 135.31 135.31 +0.40      
Feb16 151106 136.24 136.24 136.24 136.24 +0.02      
Mar16 151106 139.05 139.05 139.05 139.05 -0.21      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Dec15 151106 2.364 2.398 2.317 2.371 +0.007 124,176 285,839 -3,126
Jan16 151106 2.539 2.566 2.491 2.532 -0.007 60,781 255,165 +4,329
Feb16 151106 2.561 2.590 2.513 2.557 -0.005 19,869 63,321 +1,555
Mar16 151106 2.548 2.580 2.503 2.548 -0.003 25,895 113,720 -3,330
Apr16 151106 2.495 2.524 2.463 2.502 +0.001 15,631 83,878 +1,304
May16 151106 2.519 2.547 2.490 2.532 +0.004 4,206 36,437 +470
Jun16 151106 2.578 2.590 2.536 2.576 +0.004 1,983 27,482 -5
Jul16 151106 2.599 2.636 2.586 2.623 +0.005 2,691 21,478 +307
Aug16 151106 2.633 2.651 2.601 2.637 +0.003 1,591 19,300 +165
Sep16 151106 2.632 2.648 2.602 2.638 +0.003 1,179 17,467 +199
Oct16 151106 2.647 2.676 2.625 2.663 +0.004 6,525 28,150 +511
Nov16 151106 2.726 2.760 2.710 2.745 +0.003 755 12,200 +61
Dec16 151106 2.877 2.910 2.864 2.900 +0.006 2,359 13,830 -529
Jan17 151106 2.986 3.019 2.977 3.008 +0.006 1,124 16,882 -479
Feb17 151106 2.987 3.000 2.968 2.998 +0.005 72 3,706 +16
Mar17 151106 2.917 2.951 2.915 2.946 +0.006 100 7,874 -24
Total Volume and Open Interest 269,917 1,048,330 +2,050
Brent Crude Oil(ICE)
Dec15 151106 48.05 48.58 47.27 47.42 -0.56 328,135 369,372 -40,332
Jan16 151106 48.86 49.35 48.03 48.17 -0.60 204,520 405,191 +7,401
Feb16 151106 49.68 50.11 48.83 48.96 -0.60 74,841 186,982 +4,702
Mar16 151106 50.24 50.71 49.44 49.58 -0.59 57,155 229,867 -441
Apr16 151106 51.02 51.48 50.23 50.38 -0.58 28,531 118,374 +454
May16 151106 51.77 52.16 50.98 51.13 -0.58 17,821 70,825 +1,820
Jun16 151106 52.45 52.87 51.65 51.80 -0.58 48,407 151,803 -1,249
Jul16 151106 53.26 53.43 52.27 52.38 -0.57 4,585 41,695 +330
Aug16 151106 53.66 53.93 52.80 52.88 -0.57 2,405 37,361 +337
Sep16 151106 53.38 53.38 53.38 53.38 -0.54 5,658 39,396 -826
Oct16 151106 54.25 54.25 53.84 53.84 -0.53 1,741 27,057 +190
Nov16 151106 54.31 54.31 54.31 54.31 -0.53 1,717 22,598 -86
Dec16 151106 55.38 55.76 54.61 54.77 -0.53 38,748 174,212 +1,326
Jan17 151106 55.20 55.20 55.20 55.20 -0.52 832 20,395 +150
Total Volume and Open Interest 832,940 2,193,939 -26,024
Gas Oil(ICE)
Nov15 151106 449.00 456.75 447.25 449.25 -2.00 53,238 73,639 -10,068
Dec15 151106 452.00 460.25 450.50 452.75 -2.75 128,064 143,051 -6,358
Jan16 151106 458.00 465.25 455.50 457.75 -3.50 60,187 88,715 +7,210
Feb16 151106 464.75 469.50 460.25 462.00 -4.00 23,042 50,670 -696
Mar16 151106 468.00 473.50 464.00 466.00 -4.25 12,159 44,931 +1,378
Apr16 151106 473.25 477.50 468.50 470.25 -4.50 4,700 29,182 +308
May16 151106 477.75 482.00 473.00 474.75 -4.50 3,764 22,172 +244
Jun16 151106 481.50 485.75 476.75 478.75 -4.50 12,420 42,479 +542
Jul16 151106 486.50 490.00 482.00 483.75 -4.50 1,561 15,149 +344
Aug16 151106 491.25 495.25 488.25 488.75 -4.50 1,636 10,883 -327
Total Volume and Open Interest 321,425 698,341 -8,159
Ethanol(CBOT)
Dec15 151106 1.493 1.523 1.493 1.520 +0.012 306 2,488 -12
Jan16 151106 1.493 1.509 1.487 1.504 +0.012 100 1,149 +15
Feb16 151106 1.498 1.504 1.498 1.504 +0.012 19 447 +11
Mar16 151106 1.520 1.520 1.520 1.520 +0.012 24 515 +8
Apr16 151106 1.525 1.537 1.520 1.537 +0.012 12 473 +8
May16 151106 1.560 1.560 1.541 1.541 +0.012 2 134 +1
Jun16 151106 1.531 1.531 1.531 1.531 +0.012 0 199 +0
Jul16 151106 1.523 1.523 1.523 1.523 +0.012 0 46 +0
Total Volume and Open Interest 463 5,587 +5
WTI Crude Oil(ICE)
Dec15 151106 45.38 45.62 44.11 44.29 -0.91 47,283 111,728 -5,700
Jan16 151106 46.41 46.68 45.31 45.47 -0.77 29,524 60,616 +2,002
Feb16 151106 47.34 47.54 46.25 46.33 -0.76 7,948 22,032 +161
Mar16 151106 48.07 48.27 47.00 47.09 -0.74 10,953 39,603 +2,393
Apr16 151106 48.52 48.66 47.59 47.72 -0.71 5,396 8,272 +562
May16 151106 49.00 49.05 48.23 48.23 -0.67 2,365 6,721 +538
Jun16 151106 49.46 49.46 48.45 48.64 -0.62 4,507 36,587 +1,271
Jul16 151106 48.97 48.97 48.97 48.97 -0.59 236 3,196 +14
Aug16 151106 49.27 49.27 49.27 49.27 -0.57 216 5,036 +54
Sep16 151106 49.58 49.58 49.58 49.58 -0.55 341 8,858 +55
Oct16 151106 49.90 49.90 49.90 49.90 -0.53 204 3,397 +10
Nov16 151106 50.27 50.27 50.27 50.27 -0.51 161 6,787 +2
Dec16 151106 51.42 51.51 50.53 50.65 -0.50 4,378 49,784 +7
Jan17 151106 50.91 50.91 50.91 50.91 -0.49 47 3,939 +2
Feb17 151106 51.16 51.16 51.16 51.16 -0.49 5 1,129 +4
Mar17 151106 51.41 51.41 51.41 51.41 -0.49 8 2,571 -2
Total Volume and Open Interest 115,441 420,770 +1,644
US Dollar Index(ICE)
Dec15 151106 98.060 99.470 98.000 99.260 +1.210 29,911 75,259 +1,968
Mar16 151106 98.250 99.650 98.200 99.457 +1.210 930 3,240 +1
Jun16 151106 98.200 99.725 98.200 99.613 +1.208 1 214 -1
Total Volume and Open Interest 30,842 78,784 +1,968
Australian Dollar(CME)
Dec15 151106 71.32 71.56 70.09 70.26 -1.03 74,072 144,235 -951
Mar16 151106 71.00 71.23 69.79 69.95 -1.02 235 670 +40
Jun16 151106 69.70 69.70 69.68 69.68 -1.03 1 38 +0
Total Volume and Open Interest 74,308 144,950 -911
British Pound(CME)
Dec15 151106 152.05 152.14 150.23 150.36 -1.69 69,506 153,109 +2,783
Mar16 151106 152.07 152.13 150.26 150.38 -1.66 123 712 +119
Jun16 151106 151.91 152.06 150.29 150.42 -1.63 0 239 +0
Total Volume and Open Interest 69,629 154,096 +2,902
Canadian Dollar(CME)
Dec15 151106 75.92 75.98 75.05 75.17 -0.77 52,120 118,715 +2,515
Mar16 151106 75.95 75.95 75.07 75.16 -0.76 135 2,443 +5
Jun16 151106 75.57 75.94 75.09 75.15 -0.76 146 679 +40
Sep16 151106 75.20 75.20 75.17 75.17 -0.75 27 283 +20
Total Volume and Open Interest 52,432 122,210 +2,581
Japanese Yen(CME)
Dec15 151106 82.20 82.24 81.15 81.17 -1.06 136,679 212,280 +12,882
Mar16 151106 82.33 82.33 81.37 81.38 -1.06 448 4,863 +146
Jun16 151106 82.65 82.65 81.65 81.65 -1.02 1 73 +1
Total Volume and Open Interest 137,128 217,300 +13,029
Swiss Franc(CME)
Dec15 151106 100.54 100.66 99.34 99.49 -1.11 18,958 52,380 +666
Mar16 151106 100.96 101.06 99.81 99.91 -1.10 62 253 +37
Jun16 151106 100.37 101.50 100.37 100.42 -1.07 2 21 +1
Total Volume and Open Interest 19,022 52,657 +704
EuroFX(CME)
Dec15 151106 108.87 109.00 107.10 107.50 -1.41 254,062 408,450 +8,750
Mar16 151106 109.11 109.23 107.37 107.75 -1.40 3,957 6,503 +2,252
Jun16 151106 109.14 109.48 107.12 108.04 -1.40 132 919 +1
Total Volume and Open Interest 258,156 416,465 +11,003
Mexican Peso(CME)
Nov15 151106 593.75 593.75 593.75 593.75 -7.75      
Dec15 151106 599.88 600.63 590.63 592.50 -7.75 37,125 96,267 +1,337
Total Volume and Open Interest 38,139 151,085 +2,241
Brazilian Real(CME)
Dec15 151106 263.00 264.55 258.65 262.90 -0.30 1,777 20,074 +230
Jan16 151106 259.70 261.80 257.00 260.50 -0.10 46 51 +40
Feb16 151106 258.20 258.20 255.30 258.20 unch      
Mar16 151106 252.50 255.65 252.40 255.65 -0.20 0 14 +0
Total Volume and Open Interest 1,823 20,547 +270
30-Year T-Bonds(CBOT)
Dec15 151106 154~090 154~180 151~250 152~100 -1~250 239,897 483,885 -5,413
Mar16 151106 152~300 153~050 150~160 151~000 -1~240 524 4,034 +253
Jun16 151106 151~000 151~000 151~000 151~000 -1~240      
Total Volume and Open Interest 240,421 487,919 -5,160
10-Year T-Notes(CBOT)
Dec15 151106 126~300 127~000 125~280 126~015 -0~250 1,373,910 2,609,706 -66,325
Mar16 151106 126~135 126~140 125~085 125~135 -0~270 14,820 33,884 +11,992
Jun16 151106 124~145 124~145 124~145 124~145 -0~270      
Total Volume and Open Interest 1,388,730 2,643,590 -54,333
5-Year T-Notes(CBOT)
Dec15 151106 119~072 119~086 118~152 118~224 -0~142 964,302 2,362,521 +34,377
Mar16 151106 118~224 118~244 117~312 118~052 -0~150 18,352 66,461 +10,339
Jun16 151106 118~052 118~052 118~052 118~052 -0~150      
Total Volume and Open Interest 982,654 2,428,982 +44,716
2 Year T-Notes(CBOT)
Dec15 151106 109~060 109~066 108~296 109~016 -0~034 365,184 1,087,992 -1,834
Mar16 151106 108~304 108~304 108~214 108~246 -0~036 10,136 30,932 +1,319
Jun16 151106 108~246 108~246 108~246 108~246 -0~036      
Total Volume and Open Interest 375,320 1,118,924 -515
Eurodollars(CME)
Dec15 151106 99.585 99.590 99.540 99.555 -0.030 357,495 1,334,357 -2,371
Mar16 151106 99.430 99.430 99.335 99.375 -0.050 312,630 1,359,994 -2,694
Jun16 151106 99.270 99.275 99.150 99.205 -0.060 232,702 1,128,152 +3,836
Sep16 151106 99.100 99.110 98.960 99.025 -0.070 216,652 989,753 +9,839
Dec16 151106 98.930 98.945 98.775 98.840 -0.085 431,761 1,384,654 +52,145
Mar17 151106 98.790 98.800 98.625 98.685 -0.100 231,587 774,690 +3,970
Jun17 151106 98.640 98.655 98.470 98.525 -0.115 237,963 690,502 +16,969
Sep17 151106 98.510 98.525 98.335 98.375 -0.130 186,074 592,301 +7,451
Dec17 151106 98.385 98.390 98.205 98.230 -0.145 255,551 664,708 +14,130
Mar18 151106 98.275 98.285 98.100 98.115 -0.150 134,644 375,032 -5,450
Jun18 151106 98.170 98.180 97.995 98.010 -0.155 128,948 397,517 -237
Sep18 151106 98.075 98.090 97.905 97.915 -0.155 115,357 334,550 -1,207
Dec18 151106 97.985 97.995 97.810 97.820 -0.160 89,758 319,280 +5,419
Mar19 151106 97.915 97.920 97.735 97.745 -0.160 50,678 186,784 -2,568
Jun19 151106 97.830 97.845 97.660 97.670 -0.160 47,366 164,301 +322
Sep19 151106 97.755 97.770 97.590 97.595 -0.160 36,719 143,369 -753
Dec19 151106 97.680 97.695 97.520 97.520 -0.160 40,345 121,355 +5,961
Mar20 151106 97.610 97.625 97.450 97.455 -0.160 31,915 72,689 -3,640
Total Volume and Open Interest 3,221,831 11,401,995 +106,586
Ultra T-Bond(CBOT)
Dec15 151106 157~25 158~09 155~05 155~16 -2~01 82,444 621,858 -2,239
Mar16 151106 156~21 158~16 155~11 155~22 -2~02 371 5,395 +304
Jun16 151106 155~22 155~22 155~22 155~22 -2~02      
Total Volume and Open Interest 82,815 627,253 -1,935
30 Day Federal Funds(CBOT)
Nov15 151106 99.875 99.875 99.872 99.872 unch 6,036 213,485 -1,446
Dec15 151106 99.805 99.805 99.780 99.790 -0.010 14,865 92,991 +3,608
Jan16 151106 99.735 99.735 99.685 99.705 -0.025 42,172 186,837 +14,254
Feb16 151106 99.700 99.705 99.650 99.680 -0.020 19,809 86,529 +4,659
Mar16 151106 99.655 99.660 99.590 99.625 -0.030 5,100 19,044 +2,278
Apr16 151106 99.600 99.605 99.520 99.560 -0.040 5,042 47,603 -854
Total Volume and Open Interest 98,712 749,716 +22,894
3-Mth Euro-Yen(CME)
Dec15 151106 99.825 99.825 99.825 99.825 unch      
Mar16 151106 99.685 99.685 99.685 99.685 unch      
Jun16 151106 99.545 99.545 99.545 99.545 unch      
Sep16 151106 99.405 99.405 99.405 99.405 unch      
Dec16 151106 99.840 99.840 99.840 99.840 unch      
Mar17 151106 99.700 99.700 99.700 99.700 unch      
Jun17 151106 99.560 99.560 99.560 99.560 unch      
Sep17 151106 99.420 99.420 99.420 99.420 unch      
Dec17 151106 99.280 99.280 99.280 99.280 unch      
Mar18 151106 99.140 99.140 99.140 99.140 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec15 151105 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar16 151105 99.68 99.68 99.68 99.68 unch      
Jun16 151105 99.54 99.54 99.54 99.54 unch      
Sep16 151105 99.40 99.40 99.40 99.40 unch      
Dec16 151105 99.84 99.84 99.84 99.84 unch 0 4 +0
Mar17 151105 99.70 99.70 99.70 99.70 unch      
Jun17 151105 99.56 99.56 99.56 99.56 unch      
Sep17 151105 99.42 99.42 99.42 99.42 unch      
Total Volume and Open Interest 0 8 +0
Japanese Gov't Bonds(SGX)
Dec15 151105 148.38 148.44 148.33 148.40 +0.02 330 21,808 -336
Mar16 151105 147.84 147.84 147.84 147.84 +0.02      
Jun16 151105 147.28 147.28 147.28 147.28 +0.02      
Total Volume and Open Interest 330 21,808 -336
Euro-Bund(EUREX)
Dec15 151106 156.38 156.51 155.03 155.18 -1.10 648,156 1,213,673 +8,930
Mar16 151106 158.08 158.22 156.68 156.83 -1.20 19,078 65,446 +5,702
Jun16 151106 155.18 155.18 155.18 155.18 -1.10      
Total Volume and Open Interest 667,234 1,279,119 +14,632
Euro-Bobl(EUREX)
Dec15 151106 129.37 129.43 128.93 128.99 -0.34 431,822 1,068,237 +24,004
Mar16 151106 130.49 130.49 130.35 130.45 -0.37 1,106 10,607 +965
Jun16 151106 128.99 128.99 128.99 128.99 -0.34      
Total Volume and Open Interest 432,928 1,078,844 +24,969
3-Mth Euribor(EUREX)
Dec15 151106 100.120 100.120 100.100 100.100 -0.015 60 29,253 +1
Mar16 151106 100.155 100.155 100.135 100.135 -0.020 618 5,121 -387
Jun16 151106 100.150 100.150 100.150 100.150 -0.015 674 9,692 -377
Total Volume and Open Interest 1,661 69,872 -1,524
Long Gilt(LIFFE)
Dec15 151106 117~12 117~20 116~15 116~19 -0~20 182,608 406,194 +267
Mar16 151106 115~23 115~23 115~23 115~23 -0~20 0 1 +0
Total Volume and Open Interest 182,608 406,195 +267
3-Mth Short Sterling(LIFFE)
Dec15 151106 99.41 99.42 99.40 99.41 unch 64,526 365,146 -1,210
Mar16 151106 99.35 99.36 99.32 99.32 -0.02 143,924 403,288 -813
Jun16 151106 99.25 99.28 99.20 99.21 -0.04 115,515 483,013 +582
Sep16 151106 99.15 99.18 99.07 99.08 -0.06 117,792 363,224 -8,622
Dec16 151106 99.02 99.06 98.93 98.94 -0.07 156,240 401,869 +1,518
Mar17 151106 98.90 98.94 98.79 98.81 -0.08 105,380 328,180 -6,656
Total Volume and Open Interest 1,021,925 3,440,700 -19,730
3-Mth Euribor(LIFFE)
Dec15 151106 100.115 100.125 100.095 100.100 -0.015 49,279 438,899 -2,796
Mar16 151106 100.155 100.160 100.125 100.130 -0.020 46,384 325,586 +246
Jun16 151106 100.175 100.180 100.140 100.145 -0.025 64,566 453,389 +10,435
Total Volume and Open Interest 476,795 3,542,850 +24,583
3-Mth Aus T-Bills(SFE)
Dec15 151106 97.88 97.89 97.86 97.87 -0.02 19,900 191,959 -268
Mar16 151106 98.00 98.01 97.98 97.98 -0.02 28,624 170,067 -472
Jun16 151106 98.07 98.09 98.04 98.06 -0.02 21,710 193,605 -8,542
Sep16 151106 98.09 98.11 98.07 98.08 -0.01 12,712 140,936 -86
Dec16 151106 98.07 98.09 98.05 98.07 -0.01 6,882 91,597 +1,884
Mar17 151106 98.02 98.04 97.99 98.02 -0.01 6,359 69,160 +1,152
Jun17 151106 97.97 97.98 97.94 97.96 -0.01 5,150 46,033 +1,593
Sep17 151106 97.90 97.92 97.88 97.89 -0.01 2,204 35,067 -543
Dec17 151106 97.83 97.85 97.81 97.82 -0.01 204 5,365 -185
Mar18 151106 97.74 97.74 97.74 97.74 -0.01 29 3,210 +0
Total Volume and Open Interest 104,301 950,563 -5,140
10-Year Aus T-Bonds(SFE)
Dec15 151106 97.19 97.21 97.15 97.18 -0.01 87,291 738,626 -2,673
Mar16 151106 97.18 97.18 97.18 97.18 -0.01      
Total Volume and Open Interest 87,291 738,626 -2,673
3-Year Aus T-Bonds(SFE)
Dec15 151106 98.06 98.07 98.03 98.05 -0.02 128,296 722,163 -4,977
Mar16 151106 98.05 98.05 98.05 98.05 -0.02      
Total Volume and Open Interest 128,296 722,163 -4,977
Gold(CMX)
Dec15 151106 1103.2 1109.7 1084.5 1087.7 -16.5 157,673 268,181 -1,567
Feb16 151106 1104.1 1110.5 1085.7 1088.7 -16.5 7,665 89,808 +2,774
Apr16 151106 1105.6 1110.0 1087.4 1089.5 -16.4 3,343 28,175 +890
Jun16 151106 1109.6 1111.7 1087.6 1090.2 -16.4 2,605 19,645 +173
Aug16 151106 1100.0 1100.0 1089.9 1091.2 -16.2 1,201 6,370 +112
Oct16 151106 1111.4 1111.4 1089.8 1092.1 -16.1 6 3,044 -1
Dec16 151106 1112.4 1113.4 1091.4 1093.1 -16.1 783 14,691 -123
Feb17 151106 1093.2 1094.3 1093.1 1094.3 -15.9 1 340 +0
Apr17 151106 1095.6 1095.6 1095.6 1095.6 -15.8 1 681 +0
Jun17 151106 1097.1 1097.1 1097.1 1097.1 -15.6 94 4,416 +49
Aug17 151106 1098.8 1098.8 1098.8 1098.8 -15.4      
Total Volume and Open Interest 173,910 446,382 +2,482
Silver(CMX)
Dec15 151106 1496.0 1504.5 1468.5 1469.1 -29.2 39,663 100,360 -1,289
Mar16 151106 1499.5 1508.5 1473.0 1474.0 -29.2 2,690 38,912 +977
May16 151106 1487.0 1511.0 1477.0 1477.2 -29.1 379 7,381 +150
Jul16 151106 1500.0 1500.0 1480.0 1480.2 -28.9 58 5,911 +14
Sep16 151106 1483.1 1483.1 1483.1 1483.1 -28.7 43 1,750 +11
Dec16 151106 1516.0 1519.5 1487.0 1487.0 -28.5 147 7,857 +1
Mar17 151106 1491.6 1491.6 1491.6 1491.6 -28.0 0 8 +0
Total Volume and Open Interest 43,012 166,798 -144
Platinum(NYMEX)
Jan16 151106 951.3 961.5 937.9 940.0 -13.1 12,271 63,860 -461
Apr16 151106 957.0 962.0 938.8 940.4 -13.3 201 5,760 +90
Jul16 151106 941.5 941.5 941.5 941.5 -13.2 1 17 +1
Oct16 151106 942.8 942.8 942.8 942.8 -13.2 0 6 +0
Total Volume and Open Interest 12,483 69,679 -374
Palladium(NYMEX)
Dec15 151106 605.55 626.55 597.65 612.95 +6.65 4,615 24,846 +596
Mar16 151106 610.00 627.00 599.05 613.55 +6.80 294 2,742 +182
Jun16 151106 612.30 614.15 612.30 614.15 +6.80 2 16 +2
Total Volume and Open Interest 4,911 27,606 +780
Copper(CMX)
Dec15 151106 225.40 227.10 223.55 224.20 -1.30 58,117 88,516 -1,449
Mar16 151106 226.45 228.30 224.80 225.45 -1.20 9,230 47,752 +2,818
May16 151106 228.05 228.70 225.70 226.15 -1.00 1,291 12,103 -436
Jul16 151106 228.25 228.30 225.75 226.60 -0.80 641 6,088 +7
Sep16 151106 228.40 228.65 226.10 226.85 -0.70 357 2,368 +21
Total Volume and Open Interest 70,280 166,320 +934
E-mini DJIA Index(CBOT)
Dec15 151106 17809 17855 17704 17843 +41 137,072 92,916 -338
Mar16 151106 17700 17780 17639 17768 +41 114 2,329 +13
Jun16 151106 17686 17686 17616 17686 +41 6 13 +3
Sep16 151106 17585 17585 17585 17585 +41      
Total Volume and Open Interest 137,192 95,258 -322
S & P 500(CME)
Dec15 151106 2094.10 2098.20 2077.50 2093.70 -0.30 6,433 95,697 +549
Mar16 151106 2079.20 2088.00 2070.00 2086.80 -0.20 1,794 2,556 +200
Jun16 151106 2080.20 2081.20 2063.20 2080.20 unch 1,812 2,534 +217
Sep16 151106 2073.50 2074.50 2056.50 2073.50 unch 0 1 +0
Total Volume and Open Interest 10,039 100,788 +966
S & P 500 E-Mini(Globex)
Dec15 151106 2094.75 2099.00 2077.50 2093.75 -0.25 1,546,504 2,767,546 +2,736
Mar16 151106 2085.50 2091.50 2071.00 2086.75 -0.25 3,667 90,312 +447
Jun16 151106 2081.50 2083.25 2064.75 2080.25 unch 221 5,623 +85
Sep16 151106 2061.00 2074.50 2060.00 2073.50 unch 0 44 +0
Total Volume and Open Interest 1,550,392 2,863,547 +3,268
NASDAQ 100 E-Mini(Globex)
Dec15 151106 4700.80 4708.80 4658.80 4703.00 +7.70 231,004 338,861 +1,350
Mar16 151106 4692.50 4701.00 4656.80 4698.50 +9.20 182 3,899 +26
Jun16 151106 4692.30 4692.30 4655.80 4692.30 +9.30 1 226 -1
Total Volume and Open Interest 231,187 343,062 +1,375
S&P Midcap 400(CME) e-Mini
Dec15 151106 1459.60 1465.40 1448.10 1460.10 -1.00 14,839 85,495 +205
Mar16 151106 1457.00 1457.00 1446.00 1457.00 -1.00 2 4 +2
Jun16 151106 1448.90 1448.90 1448.90 1448.90 -1.00      
Total Volume and Open Interest 14,841 85,505 +207
Volatility Index(CBOE)
Nov15 151106 16.05 16.68 15.65 15.68 -0.34 75,481 129,724 -11,787
Dec15 151106 16.85 17.32 16.45 16.48 -0.35 47,759 105,716 +4,875
Jan16 151106 17.70 18.06 17.37 17.40 -0.28 11,276 26,054 +823
Feb16 151106 18.20 18.55 17.93 17.98 -0.25 4,231 21,875 -355
Total Volume and Open Interest 145,874 321,267 -6,590
Russell 2000(ICE)
Dec15 151106 1186.80 1199.30 1177.20 1198.80 +11.60 84,263 373,117 -1,093
Mar16 151106 1186.50 1194.00 1186.50 1193.70 +11.60 306 1,735 +276
Jun16 151106 1190.00 1190.00 1190.00 1190.00 +11.60      
Total Volume and Open Interest 84,569 374,853 -817
Nikkei 225(CME)
Dec15 151106 19240 19530 19200 19490 +240 13,643 53,157 +1,625
Mar16 151106 19460 19545 19310 19545 +210 0 32 +0
Total Volume and Open Interest 13,643 53,190 +1,625
Nikkei 225(SGX)
Dec15 151106 19140 19350 19110 19275 +145 79,321 241,894 +6,545
Mar16 151106 19180 19260 19155 19245 +140 52 2,142 -4
Jun16 151105 18990 18990 18990 18990 +185 0 205 +0
Total Volume and Open Interest 26,624 246,728 -14,453
CAC 40(EURONEXT)
Nov15 151106 4989.0 5011.0 4928.5 4982.0 +4.0 80,735 238,963 +238,963
Dec15 151106 4976.0 5005.0 4928.0 4977.5 +4.5 283 14,885 +14,885
Jan16 151106 4970.0 4972.0 4970.0 4972.0 +4.0 0 13 +13
Total Volume and Open Interest 81,018 253,973 +253,970
Hang Seng Index(HKFE)
Nov15 151106 22968 23054 22708 22738 -225 147,987 88,113 +2,480
Dec15 151106 22966 23051 22735 22761 -225 1,345 11,300 +324
Total Volume and Open Interest 149,612 102,345 +2,836
DAX(EUREX)
Dec15 151106 10902.0 11059.0 10841.5 10987.0 +94.0 94,571 133,851 +128
Mar16 151106 10893.0 11067.0 10857.5 10996.5 +95.0 140 15,878 +36
Jun16 151106 10897.0 11086.0 10897.0 11026.5 +95.0 26 1,781 -9
Total Volume and Open Interest 94,737 151,510 +155
FT-SE 100(EURONEXT)
Dec15 151106 6348.00 6378.50 6313.00 6333.00 -11.50 104,175 556,502 -492
Mar16 151106 6298.50 6298.50 6284.00 6284.00 -11.50 14 5,743 -5
Jun16 151106 6235.50 6235.50 6235.50 6235.50 -12.00 0 1,759 +0
Total Volume and Open Interest 104,189 564,004 -497
SPI 200(SFE)
Dec15 151106 5185.0 5233.0 5145.0 5222.0 +36.0 26,435 239,410 -3,497
Mar16 151106 5099.0 5165.0 5099.0 5165.0 +35.0 418 3,424 +96
Jun16 151106 5155.0 5155.0 5155.0 5155.0 +35.0 0 1,178 +0
Total Volume and Open Interest 26,963 245,521 -3,293
FTSE MIB(ISE)
Dec15 151106 22140.00 22515.00 22130.00 22481.00 +292.00 29,865 69,899 -385
Mar16 151106 22185.00 22506.00 22165.00 22506.00 +295.00 24 599 +2
Jun16 151106 22087.00 22087.00 22087.00 22087.00 +295.00      
Total Volume and Open Interest 29,889 70,498 -383
KOSPI 200(KFE)
Dec15 151106 250.75 250.85 250.60 250.85 -1.70 133,784 122,042 -595
Mar16 151106 248.65 248.95 248.45 248.95 -1.55 466 3,285 +138
Jun16 151106 249.70 249.70 249.70 249.70 -0.90 5 575 +5
Total Volume and Open Interest 134,256 127,230 -453
GSCI(CME)
Nov15 151106 352.35 352.35 352.35 352.35 -3.35 78 13,155 +1
Dec15 151106 358.05 358.05 358.05 358.05 -3.15 55 389 +7
Jan16 151106 361.05 361.05 361.05 361.05 -3.15      
Total Volume and Open Interest 133 13,544 +8
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