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 August 03, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug15 150803 978.00 983.75 971.50 977.50 -3.25 25,531 10,949 -7,356
Sep15 150803 951.25 953.50 939.50 945.00 -8.25 28,853 50,013 +1,205
Nov15 150803 938.25 942.25 926.25 935.50 -4.75 106,769 353,259 +9,102
Jan16 150803 942.25 947.75 931.75 941.00 -4.75 8,579 59,996 -686
Mar16 150803 942.75 945.50 930.75 939.50 -4.75 5,827 76,878 +149
May16 150803 939.75 942.25 928.25 936.75 -4.00 5,736 46,989 +263
Jul16 150803 943.00 945.25 931.75 940.50 -3.00 4,822 28,485 +1,460
Aug16 150803 932.75 935.00 932.75 935.00 -1.50 139 654 -13
Sep16 150803 915.25 915.25 915.25 915.25 -1.50 73 411 +4
Nov16 150803 905.00 909.50 893.50 904.50 -0.75 1,382 14,009 +591
Jan17 150803 907.00 910.00 905.00 910.00 -0.75 0 85 +0
Mar17 150803 914.25 914.25 914.25 914.25 -0.75 0 79 +0
May17 150803 916.75 916.75 916.75 916.75 -1.00 0 35 +0
Jul17 150803 921.50 921.50 921.50 921.50 -1.25 2 72 +0
Total Volume and Open Interest 187,715 642,267 +4,719
Soybean Meal(CBOT)
Aug15 150803 354.60 355.30 350.80 351.40 -3.20 21,203 10,165 -4,862
Sep15 150803 338.70 339.70 334.80 336.30 -2.40 31,288 63,913 +308
Oct15 150803 326.00 327.40 322.30 324.50 -2.80 9,862 32,864 +385
Dec15 150803 323.90 324.10 318.70 321.00 -2.90 36,325 178,836 -1,691
Jan16 150803 322.20 322.40 317.20 319.30 -3.40 2,577 20,150 +269
Mar16 150803 318.30 318.50 314.00 315.90 -2.80 3,595 22,657 +251
May16 150803 314.60 314.80 310.60 312.70 -2.70 2,682 24,604 +598
Jul16 150803 314.90 315.20 311.70 312.80 -2.70 1,920 17,821 +315
Aug16 150803 312.20 314.20 311.20 312.20 -2.50 143 2,540 +10
Sep16 150803 310.50 312.20 310.00 310.30 -2.40 249 3,609 +85
Total Volume and Open Interest 110,689 386,656 -4,090
Soybean Oil(CBOT)
Aug15 150803 29.90 29.91 29.41 29.85 -0.13 21,964 5,241 -6,136
Sep15 150803 30.03 30.14 29.51 29.97 -0.13 27,568 60,093 +4,986
Oct15 150803 30.11 30.20 29.64 30.08 -0.13 7,518 29,876 +1,372
Dec15 150803 30.34 30.46 29.84 30.30 -0.09 37,690 184,640 -1,403
Jan16 150803 30.63 30.63 30.09 30.55 -0.08 1,594 31,261 +33
Mar16 150803 30.76 30.80 30.26 30.74 -0.04 2,220 21,780 +423
May16 150803 30.87 30.89 30.40 30.84 -0.03 1,278 19,418 +166
Jul16 150803 30.93 30.99 30.50 30.96 unch 1,118 14,274 -5
Aug16 150803 31.01 31.01 30.60 30.98 unch 48 2,450 +14
Sep16 150803 31.03 31.05 30.60 30.97 +0.01 70 2,043 +35
Total Volume and Open Interest 101,533 376,939 -412
Canola(WCE)
Nov15 150731 498.7 503.2 493.2 502.0 +3.3 9,731 137,785 -2,474
Jan16 150731 496.7 501.4 491.0 500.1 +3.6 2,454 21,523 +538
Mar16 150731 492.6 499.6 489.3 498.0 +3.3 524 7,590 +136
May16 150731 488.3 495.4 485.1 493.8 +3.4 72 872 -17
Jul16 150731 483.1 488.8 480.1 488.8 +3.5 22 2,477 +7
Total Volume and Open Interest 12,815 171,194 -1,804
Corn(CBOT)
Sep15 150803 370.00 370.50 365.00 366.50 -4.50 122,979 447,466 -13,891
Dec15 150803 380.00 380.50 374.50 376.50 -4.75 184,610 592,126 +16,463
Mar16 150803 391.00 391.25 385.50 387.25 -4.75 21,500 143,479 +2,074
May16 150803 397.50 397.50 392.25 393.50 -4.75 6,190 32,668 +548
Jul16 150803 402.25 402.50 397.25 399.00 -4.50 7,835 62,565 +992
Sep16 150803 392.75 392.75 387.50 389.00 -4.25 1,702 15,663 +469
Dec16 150803 393.50 395.00 389.50 392.00 -3.25 8,981 61,226 +1,281
Mar17 150803 400.00 403.00 400.00 402.25 -3.25 58 2,102 -2
May17 150803 408.75 408.75 408.75 408.75 -3.00 7 875 +0
Jul17 150803 414.00 414.00 414.00 414.00 -3.00 45 721 +15
Total Volume and Open Interest 354,009 1,360,794 +7,988
Wheat(CBOT)
Sep15 150803 497.25 501.75 490.50 499.00 -0.25 69,188 197,748 -1,415
Dec15 150803 503.00 507.75 496.25 505.00 +0.25 47,287 133,414 +6,917
Mar16 150803 509.00 514.50 502.75 512.00 +1.50 8,360 45,386 +1,141
May16 150803 512.75 517.00 507.50 516.25 +1.75 2,395 11,020 -235
Jul16 150803 513.25 520.00 510.50 518.75 +1.75 1,750 14,655 +423
Sep16 150803 521.75 528.25 521.75 527.50 +1.00 132 731 +58
Total Volume and Open Interest 129,412 406,034 +6,896
Wheat(KCBT)
Sep15 150803 490.50 491.50 481.50 489.00 -3.25 13,864 107,136 -85
Dec15 150803 510.00 511.50 501.50 508.75 -3.25 8,165 52,377 +1,269
Mar16 150803 524.25 524.25 515.25 522.50 -3.25 1,491 18,904 +268
May16 150803 533.50 533.50 525.00 532.25 -3.00 590 5,224 +16
Jul16 150803 540.50 541.00 533.50 540.75 -2.75 631 12,123 +134
Sep16 150803 550.00 553.50 549.25 553.50 -2.75 92 850 +33
Total Volume and Open Interest 24,859 197,353 +1,645
Wheat(MGE)
Sep15 150803 521.00 523.00 512.00 517.00 -6.50 4,690 24,475 +474
Dec15 150803 540.00 540.75 529.75 534.25 -6.75 3,197 19,070 -94
Mar16 150803 555.75 555.75 548.00 552.25 -6.00 1,775 9,516 +426
May16 150803 568.00 568.00 561.25 563.50 -6.00 575 4,210 +133
Jul16 150803 576.25 576.25 568.50 573.75 -5.75 274 2,472 +31
Total Volume and Open Interest 10,672 60,315 +1,047
Oats(CBOT)
Sep15 150803 242.25 242.25 230.75 234.25 -7.00 378 1,766 -257
Dec15 150803 252.00 252.00 241.00 245.25 -6.75 591 5,990 -10
Mar16 150803 250.00 253.50 250.00 253.50 -7.25 12 444 -2
May16 150803 258.25 258.25 258.25 258.25 -7.25 0 2 +0
Total Volume and Open Interest 981 8,202 -269
Rough Rice(CBOT)
Sep15 150803 11.56 11.61 11.31 11.40 -0.12 1,230 7,119 -67
Nov15 150803 11.88 11.88 11.59 11.66 -0.11 468 1,596 +251
Jan16 150803 11.94 11.94 11.94 11.94 -0.11 82 112 +18
Mar16 150803 12.14 12.14 12.14 12.14 -0.12 6 12 +6
Total Volume and Open Interest 1,786 8,839 +208
Live Cattle(CME)
Aug15 150803 147.450 148.685 147.300 148.000 +2.300 6,326 36,326 -842
Oct15 150803 147.380 148.935 147.380 148.100 +2.165 14,026 104,750 +780
Dec15 150803 148.880 150.450 148.880 149.400 +1.950 5,468 50,614 +222
Feb16 150803 148.685 150.130 148.685 149.200 +1.750 2,901 27,600 +587
Apr16 150803 147.650 148.950 147.650 148.035 +1.385 2,288 13,452 +597
Jun16 150803 140.630 141.650 140.630 141.000 +1.265 690 6,389 -14
Total Volume and Open Interest 31,892 241,146 +1,382
Feeder Cattle(CME)
Aug15 150803 212.000 214.500 212.000 213.850 +3.115 2,283 15,551 -137
Sep15 150803 209.500 211.650 209.200 210.830 +3.080 1,318 7,835 -64
Oct15 150803 207.535 209.700 207.200 208.830 +3.030 2,154 7,699 +142
Nov15 150803 205.250 208.080 205.250 207.300 +3.000 708 5,182 +112
Jan16 150803 199.900 202.100 199.900 201.550 +3.015 225 3,871 +28
Mar16 150803 199.300 200.000 198.535 199.250 +2.600 126 1,734 +15
Apr16 150803 199.130 199.630 199.130 199.535 +2.885 48 297 -5
Total Volume and Open Interest 6,906 42,469 +97
Lean Hogs(CME)
Aug15 150803 79.050 80.750 78.750 80.200 +1.700 7,220 22,205 -776
Oct15 150803 64.135 66.100 64.000 65.330 +1.595 11,088 88,646 -12
Dec15 150803 60.985 62.300 60.800 61.900 +1.450 4,424 48,806 +95
Feb16 150803 67.080 68.250 66.850 67.975 +1.295 2,499 23,470 +756
Apr16 150803 71.225 72.400 71.225 72.135 +0.955 958 14,499 +300
May16 150803 76.580 76.580 76.350 76.350 +0.815 6 291 +6
Jun16 150803 78.950 80.000 78.950 79.700 +0.850 313 5,674 +161
Jul16 150803 78.500 79.050 78.180 78.635 +0.805 62 870 +6
Total Volume and Open Interest 26,599 205,156 +544
Class III Milk(CME)
Jul15 150729 16.31 16.32 16.30 16.32 +0.01 39 4,617 +20
Aug15 150803 16.46 16.48 16.33 16.42 +0.01 242 4,433 +88
Sep15 150803 16.67 16.80 16.45 16.73 +0.17 460 4,605 +120
Oct15 150803 16.25 16.61 16.25 16.54 +0.18 144 4,009 +33
Nov15 150803 16.00 16.25 16.00 16.24 +0.17 55 3,650 -4
Dec15 150803 15.80 16.05 15.80 16.00 +0.10 26 3,395 -1
Jan16 150803 15.55 15.71 15.48 15.65 +0.07 20 1,145 +8
Feb16 150803 15.50 15.50 15.50 15.50 +0.04 24 1,079 +10
Mar16 150803 15.35 15.47 15.35 15.45 +0.06 13 993 +8
Apr16 150803 15.51 15.55 15.51 15.52 +0.02 7 707 +4
May16 150803 15.84 15.84 15.84 15.84 +0.04 5 705 +5
Jun16 150803 16.14 16.14 16.12 16.14 +0.02 12 538 +3
Jul16 150803 16.51 16.51 16.51 16.51 unch 0 406 +0
Total Volume and Open Interest 1,011 27,192 +275
Cocoa(ICE)
Sep15 150803 3203 3206 3161 3166 -43 13,135 87,163 -3,863
Dec15 150803 3214 3217 3175 3181 -40 8,699 66,892 +1,802
Mar16 150803 3218 3220 3180 3186 -40 2,529 34,458 +1,237
May16 150803 3206 3206 3177 3184 -39 305 10,590 +20
Jul16 150803 3201 3201 3176 3178 -38 171 8,178 +66
Sep16 150803 3194 3194 3170 3170 -39 250 1,721 +47
Dec16 150803 3179 3179 3156 3156 -40 104 3,367 +0
Total Volume and Open Interest 25,193 213,640 -691
Coffee "C"(ICE)
Sep15 150803 125.10 125.20 121.75 123.95 -1.30 16,740 94,433 -816
Dec15 150803 128.10 128.40 125.00 127.15 -1.35 6,790 54,505 -368
Mar16 150803 131.80 131.80 128.50 130.65 -1.35 1,428 18,435 -29
May16 150803 134.25 134.25 131.15 132.80 -1.35 415 11,520 +86
Jul16 150803 136.40 136.40 133.30 134.90 -1.35 172 3,914 -12
Sep16 150803 137.60 137.85 134.85 137.00 -1.25 147 4,066 +42
Total Volume and Open Interest 25,848 194,702 -1,057
Orange Juice(ICE)
Sep15 150803 124.00 129.10 124.00 128.15 +4.55 595 8,251 -234
Nov15 150803 124.65 129.75 124.65 129.25 +4.50 256 3,321 +223
Jan16 150803 131.00 131.00 130.70 130.70 +4.15 34 730 +33
Mar16 150803 132.90 132.90 132.50 132.50 +4.15 0 301 +0
May16 150803 134.15 134.15 134.15 134.15 +4.05 0 5 +0
Jul16 150803 134.15 134.15 134.15 134.15 +4.05      
Total Volume and Open Interest 885 12,608 +22
Sugar #11(ICE)
Oct15 150803 11.19 11.19 10.84 10.89 -0.25 52,712 458,885 +195
Mar16 150803 12.41 12.45 12.14 12.18 -0.22 25,131 211,259 +2,414
May16 150803 12.50 12.50 12.25 12.28 -0.22 7,524 49,096 +883
Jul16 150803 12.55 12.55 12.32 12.33 -0.20 5,370 42,691 +1,071
Oct16 150803 12.75 12.75 12.53 12.55 -0.20 2,262 33,684 +421
Mar17 150803 13.28 13.28 13.07 13.09 -0.20 755 15,970 +77
May17 150803 13.36 13.36 13.17 13.20 -0.21 154 2,997 +10
Jul17 150803 13.48 13.48 13.29 13.31 -0.22 81 2,740 -24
Total Volume and Open Interest 94,014 822,255 +5,047
London Cocoa(LCE)
Sep15 150803 2129 2133 2108 2110 -21 7,845 76,767 -2,491
Dec15 150803 2144 2146 2121 2125 -19 11,043 69,254 +599
Mar16 150803 2128 2135 2112 2115 -18 4,189 63,469 -1,150
May16 150803 2125 2125 2107 2111 -16 608 19,348 -22
Jul16 150803 2111 2113 2102 2105 -17 580 25,626 +8
Sep16 150803 2103 2107 2094 2098 -16 2,142 15,410 +74
Dec16 150803 2086 2086 2080 2083 -13 25 2,106 -6
Total Volume and Open Interest 26,432 274,796 -2,988
London Sugar(LCE)
Oct15 150803 349.10 349.90 346.90 347.10 -2.30 2,714 39,858 +128
Dec15 150803 344.40 345.30 342.00 342.60 -2.40 2,605 19,907 +568
Mar16 150803 345.10 345.30 343.00 343.70 -1.90 1,180 17,285 +59
May16 150803 349.10 349.50 348.00 348.60 -1.00 143 5,666 +51
Aug16 150803 353.80 354.20 353.00 353.50 -0.70 290 2,744 -112
Total Volume and Open Interest 7,281 87,700 +923
Cotton(ICE)
Oct15 150803 64.06 65.50 63.31 65.36 +1.35 5 430 -1
Dec15 150803 64.11 64.11 63.37 64.00 -0.21 10,947 141,651 -278
Mar16 150803 63.86 64.04 63.33 63.98 -0.22 2,613 27,329 +773
May16 150803 64.20 64.25 63.70 64.23 -0.22 93 2,384 +5
Jul16 150803 64.09 64.53 64.09 64.48 -0.30 128 4,190 +62
Oct16 150803 64.74 64.74 64.74 64.74 -0.30 0 5 +0
Total Volume and Open Interest 13,858 177,722 +608
Lumber(CME)
Sep15 150803 252.5 261.7 251.2 260.3 +8.2 739 4,086 -3
Nov15 150803 251.5 259.0 250.0 257.9 +6.8 462 1,072 +111
Jan16 150803 267.5 270.4 267.5 270.0 +8.5 74 170 +66
Mar16 150803 274.4 275.4 274.4 274.4 +6.2 2 26 +0
Total Volume and Open Interest 1,279 5,357 +175
Crude Oil(NYM)
Sep15 150803 46.86 46.94 45.08 45.17 -1.95 247,662 508,226 -5,983
Oct15 150803 47.28 47.33 45.48 45.56 -1.97 46,062 197,828 +4,882
Nov15 150803 47.98 48.00 46.11 46.19 -2.02 24,418 94,282 -769
Dec15 150803 48.65 48.69 46.77 46.87 -2.05 51,164 222,990 -327
Jan16 150803 49.18 49.37 47.49 47.57 -2.05 17,004 80,946 +112
Feb16 150803 49.76 50.03 48.12 48.22 -2.06 10,961 41,004 +581
Mar16 150803 50.47 50.65 48.80 48.85 -2.06 10,592 65,551 +62
Apr16 150803 50.79 50.79 49.37 49.44 -2.05 3,363 24,465 +318
May16 150803 51.10 51.20 49.98 49.98 -2.03 2,548 21,236 +303
Jun16 150803 52.14 52.31 50.40 50.48 -2.00 18,661 83,291 -311
Jul16 150803 51.98 52.03 50.83 50.85 -1.98 2,276 17,889 +413
Aug16 150803 51.87 51.87 51.20 51.20 -1.96 1,981 15,396 +288
Sep16 150803 53.35 53.35 51.57 51.57 -1.93 5,234 37,209 +686
Oct16 150803 52.65 52.69 51.96 51.96 -1.90 912 15,423 +321
Nov16 150803 52.36 52.36 52.36 52.36 -1.88 1,301 16,095 +465
Dec16 150803 54.42 54.51 52.68 52.75 -1.86 23,291 125,290 +2,190
Total Volume and Open Interest 477,424 1,712,206 +5,144
e-miNY Crude Oil(NYM)
Aug15 150720 50.725 51.250 49.875 50.150 -0.750 6,910 3,534 +80
Sep15 150803 46.800 47.000 45.100 45.175 -1.950 5,485 3,228 -176
Oct15 150803 47.050 47.325 45.500 45.550 -1.975 446 2,031 +137
Nov15 150803 47.700 47.975 46.150 46.200 -2.000 156 1,156 -101
Dec15 150803 48.000 48.600 46.800 46.875 -2.050 79 1,229 -65
Jan16 150803 49.000 49.000 47.500 47.575 -2.050 2 18 +2
Feb16 150803 49.175 49.175 48.150 48.225 -2.050 0 16 +0
Mar16 150803 48.850 48.850 48.850 48.850 -2.050 0 13 +0
Apr16 150803 50.375 50.375 49.450 49.450 -2.050 0 2 +0
May16 150803 49.975 49.975 49.975 49.975 -2.025 0 2 +0
Total Volume and Open Interest 6,168 7,768 -203
NY Harbor ULSD(NYM)
Sep15 150803 157.85 158.63 152.83 153.05 -5.84 39,663 108,250 +1,907
Oct15 150803 159.44 160.25 154.61 154.81 -5.77 12,174 49,707 +238
Nov15 150803 161.81 161.81 156.65 156.81 -5.71 7,188 35,912 +604
Dec15 150803 163.95 164.06 158.66 158.85 -5.63 6,941 55,643 +153
Jan16 150803 165.56 165.76 160.60 160.79 -5.53 3,250 28,587 -149
Feb16 150803 166.00 166.00 161.65 161.84 -5.46 1,637 17,878 +213
Mar16 150803 166.00 166.30 161.69 161.84 -5.44 1,248 23,633 +156
Apr16 150803 163.93 163.93 161.12 161.29 -5.39 913 12,973 -84
May16 150803 166.00 166.00 161.97 161.97 -5.39 412 6,264 +157
Jun16 150803 167.70 167.70 162.90 163.09 -5.40 1,782 19,924 -165
Jul16 150803 167.23 167.23 164.71 164.71 -5.32 407 2,381 +108
Aug16 150803 167.14 167.36 166.42 166.42 -5.26 115 3,747 -21
Sep16 150803 170.00 171.54 168.26 168.26 -5.25 86 3,004 +21
Oct16 150803 171.55 171.55 169.97 169.97 -5.22 30 2,083 +7
Total Volume and Open Interest 88,509 398,386 -2,748
RBOB Gasoline(NYM)
Sep15 150803 176.70 176.90 167.22 167.45 -9.75 51,839 113,076 -223
Oct15 150803 156.09 156.57 148.57 148.84 -8.34 20,004 55,684 +673
Nov15 150803 150.02 150.02 142.75 143.00 -7.75 10,609 40,310 +1,090
Dec15 150803 146.44 146.50 139.59 139.89 -7.26 11,515 46,344 +51
Jan16 150803 145.88 145.88 139.34 139.65 -6.94 7,848 20,984 +1,889
Feb16 150803 146.20 146.20 140.74 140.92 -6.78 1,574 8,872 +492
Mar16 150803 146.61 147.14 142.73 143.07 -6.63 898 13,243 +58
Apr16 150803 167.85 167.85 164.21 164.36 -6.39 658 9,201 -9
May16 150803 167.47 168.40 165.19 165.54 -6.24 883 8,774 +138
Jun16 150803 169.47 169.47 165.05 165.38 -6.15 1,011 12,894 +281
Total Volume and Open Interest 128,873 354,454 -2,936
e-miNY RBOB Gasoline(NYM)
Sep15 150803 167.50 167.50 167.45 167.45 -9.75      
Oct15 150803 148.84 148.84 148.84 148.84 -8.34      
Nov15 150803 143.00 143.00 143.00 143.00 -7.75      
Dec15 150803 139.89 139.89 139.89 139.89 -7.26      
Total Volume and Open Interest      
Natural Gas(NYM)
Sep15 150803 2.725 2.785 2.707 2.748 +0.032 146,547 267,305 +217
Oct15 150803 2.760 2.816 2.740 2.777 +0.028 37,937 143,326 +3,987
Nov15 150803 2.879 2.930 2.856 2.888 +0.020 27,495 112,406 -3,270
Dec15 150803 3.055 3.097 3.027 3.054 +0.012 14,032 77,217 -947
Jan16 150803 3.160 3.207 3.137 3.164 +0.012 17,526 93,820 +2,005
Feb16 150803 3.155 3.200 3.132 3.158 +0.012 3,081 20,036 +80
Mar16 150803 3.113 3.159 3.091 3.117 +0.009 6,442 47,840 +1,333
Apr16 150803 2.975 3.004 2.941 2.966 unch 7,391 51,329 +793
May16 150803 2.998 2.998 2.941 2.964 -0.001 1,543 20,601 +528
Jun16 150803 3.008 3.026 2.969 2.992 -0.003 1,376 16,918 +509
Jul16 150803 3.040 3.040 3.001 3.025 -0.001 603 14,251 -17
Aug16 150803 3.067 3.067 3.018 3.035 -0.002 463 14,217 +60
Sep16 150803 3.035 3.035 3.003 3.027 -0.004 188 7,252 +1
Oct16 150803 3.081 3.095 3.038 3.057 -0.005 1,242 17,807 +53
Nov16 150803 3.142 3.145 3.124 3.142 -0.004 173 5,494 +37
Dec16 150803 3.312 3.313 3.300 3.307 -0.005 139 8,405 +13
Total Volume and Open Interest 267,688 969,314 +5,906
Brent Crude Oil(ICE)
Sep15 150803 51.55 52.01 49.36 49.52 -2.69 217,285 324,160 +3,876
Oct15 150803 52.55 52.61 50.05 50.19 -2.66 125,935 258,231 +565
Nov15 150803 53.23 53.29 50.83 50.95 -2.60 45,055 151,615 +3,619
Dec15 150803 53.91 53.95 51.58 51.69 -2.56 77,775 264,867 -5,007
Jan16 150803 54.42 54.65 52.30 52.37 -2.55 19,855 85,542 +3,984
Feb16 150803 55.06 55.30 52.95 53.02 -2.53 9,444 75,196 +1,282
Mar16 150803 55.68 55.87 53.49 53.58 -2.51 15,349 95,992 +900
Apr16 150803 56.25 56.44 54.07 54.16 -2.49 5,367 52,955 +983
May16 150803 56.88 57.01 54.67 54.73 -2.48 4,249 38,238 -81
Jun16 150803 57.35 57.55 55.19 55.27 -2.47 24,406 100,715 +1,657
Jul16 150803 57.10 57.25 55.75 55.75 -2.44 2,414 23,705 +398
Aug16 150803 57.45 57.45 56.20 56.20 -2.41 2,433 22,289 +745
Sep16 150803 57.59 57.60 56.66 56.66 -2.37 3,477 33,167 -96
Oct16 150803 57.75 57.76 57.09 57.09 -2.34 916 16,433 +342
Total Volume and Open Interest 599,294 1,885,077 +13,685
Gas Oil(ICE)
Aug15 150803 481.75 484.25 468.00 474.25 -14.50 40,876 107,741 -3,546
Sep15 150803 485.00 487.75 470.50 477.00 -15.50 58,863 157,017 +2,966
Oct15 150803 487.50 494.00 476.50 482.75 -16.25 23,279 141,999 +1,344
Nov15 150803 496.00 496.50 480.00 485.75 -16.75 9,003 66,586 -2,329
Dec15 150803 497.50 499.75 482.75 488.50 -17.00 20,795 98,479 -238
Jan16 150803 502.75 504.00 488.00 492.50 -17.25 3,671 30,890 +125
Feb16 150803 506.25 506.75 496.50 497.00 -17.25 4,049 24,754 +2,400
Mar16 150803 510.00 510.50 497.00 500.75 -17.00 2,136 26,075 +176
Apr16 150803 513.50 513.75 503.50 504.00 -17.00 1,080 15,467 +286
May16 150803 517.50 517.75 505.25 508.00 -17.00 760 10,431 +191
Total Volume and Open Interest 172,316 831,383 +2,982
Ethanol(CBOT)
Aug15 150803 1.484 1.484 1.481 1.484 -0.021 89 139 -62
Sep15 150803 1.494 1.498 1.480 1.488 -0.022 455 1,738 -26
Oct15 150803 1.479 1.480 1.477 1.480 -0.021 115 675 +22
Nov15 150803 1.466 1.467 1.466 1.467 -0.020 52 464 +11
Dec15 150803 1.470 1.470 1.450 1.460 -0.015 107 1,130 +16
Jan16 150803 1.446 1.446 1.446 1.446 -0.015 17 591 -16
Feb16 150803 1.450 1.450 1.450 1.450 -0.015 0 225 +0
Mar16 150803 1.463 1.463 1.463 1.463 -0.015 1 292 -1
Total Volume and Open Interest 837 5,603 -57
WTI Crude Oil(ICE)
Sep15 150803 46.90 46.90 45.09 45.17 -1.95 29,591 87,833 -1,599
Oct15 150803 47.31 47.35 45.50 45.56 -1.97 16,228 46,756 +686
Nov15 150803 47.98 48.02 46.19 46.19 -2.02 14,059 25,333 +2,399
Dec15 150803 48.68 48.72 46.80 46.87 -2.05 21,809 87,108 -1,283
Jan16 150803 49.43 49.43 47.57 47.57 -2.05 7,788 13,819 +1,396
Feb16 150803 50.09 50.09 48.22 48.22 -2.06 3,281 4,498 +456
Mar16 150803 50.74 50.74 48.85 48.85 -2.06 2,194 14,551 +125
Apr16 150803 51.34 51.34 49.44 49.44 -2.05 796 4,023 +70
May16 150803 51.88 51.88 49.98 49.98 -2.03 430 3,523 +20
Jun16 150803 52.38 52.38 50.43 50.48 -2.00 3,526 25,074 +1,458
Jul16 150803 50.85 50.85 50.85 50.85 -1.98 43 1,433 -12
Aug16 150803 51.20 51.20 51.20 51.20 -1.96 30 2,011 -4
Sep16 150803 51.57 51.57 51.57 51.57 -1.93 427 3,729 +123
Oct16 150803 51.96 51.96 51.96 51.96 -1.90 28 1,166 +10
Nov16 150803 52.36 52.36 52.36 52.36 -1.88 53 1,364 +14
Dec16 150803 54.65 54.65 52.70 52.75 -1.86 3,223 47,269 +452
Total Volume and Open Interest 104,844 408,474 +4,638
US Dollar Index(ICE)
Sep15 150803 97.305 97.695 97.245 97.615 +0.175 35,187 93,325 +2,900
Dec15 150803 97.670 98.035 97.615 97.940 +0.180 387 5,120 +156
Mar16 150803 97.970 98.230 97.970 98.230 +0.180 21 405 -10
Total Volume and Open Interest 35,603 98,909 +3,048
Australian Dollar(CME)
Sep15 150803 72.90 72.99 72.44 72.53 -0.23 82,591 165,002 -198
Dec15 150803 72.40 72.63 72.11 72.20 -0.22 86 620 -14
Mar16 150803 71.90 72.24 71.90 71.90 -0.23 0 16 +0
Total Volume and Open Interest 82,677 165,647 -212
British Pound(CME)
Sep15 150803 156.23 156.41 155.60 155.78 -0.32 62,349 170,458 -3,924
Dec15 150803 156.16 156.29 155.53 155.69 -0.33 8 269 +1
Mar16 150803 155.62 156.00 155.62 155.62 -0.33 0 32 +0
Total Volume and Open Interest 62,357 170,781 -3,923
Canadian Dollar(CME)
Sep15 150803 76.41 76.43 75.87 76.03 -0.33 54,404 161,621 +5,363
Dec15 150803 76.39 76.39 75.86 76.00 -0.33 178 5,443 -1
Mar16 150803 76.00 76.00 75.80 76.00 -0.33 1 870 +1
Jun16 150803 76.25 76.25 76.03 76.03 -0.33 0 144 +0
Total Volume and Open Interest 54,585 168,138 +5,365
Japanese Yen(CME)
Sep15 150803 80.74 80.77 80.50 80.71 +0.03 114,055 249,435 +6,013
Dec15 150803 80.78 80.88 80.63 80.84 +0.05 507 2,009 +21
Mar16 150803 81.08 81.08 80.87 81.03 +0.04 24 88 -24
Total Volume and Open Interest 114,586 251,638 +6,010
Swiss Franc(CME)
Sep15 150803 103.52 103.83 103.19 103.24 -0.22 15,133 33,284 +324
Dec15 150803 103.95 104.16 103.56 103.60 -0.22 17 422 +9
Mar16 150803 104.04 104.30 104.04 104.04 -0.22 0 19 +0
Total Volume and Open Interest 15,150 33,730 +333
EuroFX(CME)
Sep15 150803 109.87 110.02 109.47 109.54 -0.17 220,858 356,410 +8,107
Dec15 150803 110.02 110.18 109.65 109.71 -0.17 792 5,909 -21
Mar16 150803 110.20 110.36 109.87 109.93 -0.17 183 548 +38
Total Volume and Open Interest 221,839 363,031 +8,124
Mexican Peso(CME)
Aug15 150803 620.25 620.25 617.88 617.88 -1.00 0 3 +0
Sep15 150803 619.50 619.88 615.75 616.75 -0.88 49,090 144,117 -1,444
Total Volume and Open Interest 49,118 195,470 -1,443
Brazilian Real(CME)
Sep15 150803 288.80 288.80 286.35 286.75 -3.10 1,080 9,406 +687
Oct15 150803 283.65 285.00 282.40 283.90 -2.80 6 7 +0
Nov15 150803 281.25 281.25 281.25 281.25 -2.70      
Dec15 150803 278.50 278.50 278.50 278.50 -2.60 0 3,427 +0
Total Volume and Open Interest 1,434 21,806 +539
30-Year T-Bonds(CBOT)
Sep15 150803 156~130 157~300 156~040 157~190 +1~210 263,303 513,008 +3,837
Dec15 150803 154~300 156~130 154~210 156~030 +1~210 1,859 2,082 +1,184
Mar16 150803 155~010 155~010 155~010 155~010 +1~210      
Total Volume and Open Interest 265,162 515,090 +5,021
10-Year T-Notes(CBOT)
Sep15 150803 127~185 127~295 127~115 127~265 +0~125 1,231,278 2,884,872 +76,550
Dec15 150803 126~250 127~075 126~205 127~040 +0~135 4,722 19,102 +3,957
Mar16 150803 126~200 126~200 126~200 126~200 +0~135      
Total Volume and Open Interest 1,236,000 2,903,974 +80,507
5-Year T-Notes(CBOT)
Sep15 150803 119~284 120~016 119~236 119~316 +0~046 665,190 2,317,885 +19,959
Dec15 150803 119~066 119~160 119~056 119~140 +0~054 941 2,278 +542
Mar16 150803 118~232 118~232 118~232 118~232 +0~054      
Total Volume and Open Interest 666,131 2,320,163 +20,501
2 Year T-Notes(CBOT)
Sep15 150803 109~176 109~186 109~156 109~176 +0~006 295,089 1,355,606 +27,460
Dec15 150803 109~072 109~080 109~054 109~072 +0~012 397 3,654 +355
Mar16 150803 109~002 109~002 109~002 109~002 +0~012      
Total Volume and Open Interest 295,486 1,359,260 +27,815
Eurodollars(CME)
Sep15 150803 99.635 99.640 99.630 99.635 unch 234,880 1,167,489 -31,559
Dec15 150803 99.480 99.485 99.465 99.480 +0.005 261,362 1,332,675 -10,879
Mar16 150803 99.315 99.325 99.290 99.315 +0.010 255,732 1,054,146 +7,412
Jun16 150803 99.125 99.140 99.100 99.130 +0.015 275,189 1,074,275 +21,214
Sep16 150803 98.925 98.940 98.895 98.930 +0.020 246,930 980,208 -7,539
Dec16 150803 98.730 98.745 98.690 98.730 +0.020 278,419 1,287,199 +21,844
Mar17 150803 98.565 98.585 98.525 98.565 +0.020 148,481 731,163 +1,832
Jun17 150803 98.400 98.425 98.360 98.405 +0.025 172,446 708,619 +17,071
Sep17 150803 98.255 98.290 98.220 98.265 +0.030 148,126 620,253 +11,359
Dec17 150803 98.120 98.155 98.080 98.135 +0.035 154,867 693,935 +4,270
Mar18 150803 98.010 98.050 97.970 98.030 +0.045 82,409 417,505 +2,786
Jun18 150803 97.900 97.945 97.860 97.925 +0.050 86,076 350,168 -991
Sep18 150803 97.800 97.845 97.765 97.825 +0.050 57,142 241,543 +5,938
Dec18 150803 97.700 97.745 97.660 97.725 +0.055 43,955 246,663 +3,500
Mar19 150803 97.615 97.665 97.580 97.645 +0.060 28,648 141,227 -221
Jun19 150803 97.530 97.575 97.495 97.560 +0.065 31,404 173,625 -563
Sep19 150803 97.450 97.500 97.415 97.480 +0.065 31,242 120,775 +262
Dec19 150803 97.360 97.415 97.335 97.400 +0.070 17,764 92,806 +1,144
Total Volume and Open Interest 2,601,127 11,754,279 +56,889
Ultra T-Bond(CBOT)
Sep15 150803 159~31 161~24 159~21 161~12 +1~27 89,980 615,698 +2,860
Dec15 150803 159~16 160~10 159~16 159~31 +1~26 1,139 1,184 +1,136
Mar16 150803 159~26 159~26 159~26 159~26 +1~26      
Total Volume and Open Interest 91,119 616,882 +3,996
30 Day Federal Funds(CBOT)
Aug15 150803 99.868 99.870 99.865 99.865 unch 11,889 138,926 +1,751
Sep15 150803 99.825 99.830 99.825 99.825 unch 8,607 74,599 +598
Oct15 150803 99.780 99.785 99.775 99.780 +0.005 27,307 132,800 -2,695
Nov15 150803 99.750 99.760 99.750 99.755 +0.005 22,876 125,057 -53
Dec15 150803 99.700 99.705 99.695 99.700 +0.005 6,346 58,544 -2,029
Jan16 150803 99.645 99.655 99.640 99.650 +0.010 15,503 100,998 +916
Total Volume and Open Interest 111,329 906,604 -2,442
3-Mth Euro-Yen(CME)
Sep15 150803 99.840 99.840 99.840 99.840 unch      
Dec15 150803 99.825 99.825 99.825 99.825 unch      
Mar16 150803 99.685 99.685 99.685 99.685 unch      
Jun16 150803 99.545 99.545 99.545 99.545 unch      
Sep16 150803 99.405 99.405 99.405 99.405 unch      
Dec16 150803 99.840 99.840 99.840 99.840 unch      
Mar17 150803 99.700 99.700 99.700 99.700 unch      
Jun17 150803 99.560 99.560 99.560 99.560 unch      
Sep17 150803 99.420 99.420 99.420 99.420 unch      
Dec17 150803 99.280 99.280 99.280 99.280 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep15 150803 99.84 99.84 99.84 99.84 unch 0 9 +0
Dec15 150803 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar16 150803 99.68 99.68 99.68 99.68 unch      
Jun16 150803 99.54 99.54 99.54 99.54 unch      
Sep16 150803 99.40 99.40 99.40 99.40 unch      
Dec16 150803 99.84 99.84 99.84 99.84 unch 0 12 +0
Mar17 150803 99.70 99.70 99.70 99.70 unch      
Jun17 150803 99.56 99.56 99.56 99.56 unch      
Total Volume and Open Interest 0 25 +0
Japanese Gov't Bonds(SGX)
Sep15 150803 147.56 147.72 147.50 147.57 +0.01 1,087 16,595 +227
Dec15 150803 147.01 147.01 147.01 147.01 +0.01 0 1 +0
Mar16 150803 146.45 146.45 146.45 146.45 +0.01      
Total Volume and Open Interest 1,087 16,596 +227
Euro-Bund(EUREX)
Sep15 150803 154.39 154.95 154.09 154.57 +0.17 528,389 1,148,731 +12,990
Dec15 150803 154.55 155.16 154.33 154.77 +0.18 2,527 38,780 +2,153
Mar16 150803 156.10 156.31 156.10 156.22 +0.17 10 821 +8
Total Volume and Open Interest 530,926 1,188,332 +15,151
Euro-Bobl(EUREX)
Sep15 150803 130.30 130.47 130.24 130.38 +0.07 403,197 1,004,982 +17,705
Dec15 150803 128.60 128.61 128.53 128.53 +0.07 337 2,031 +279
Mar16 150803 128.53 128.53 128.53 128.53 +0.07      
Total Volume and Open Interest 403,534 1,007,013 +17,984
3-Mth Euribor(EUREX)
Sep15 150803 100.030 100.030 100.030 100.030 +0.005 164 13,582 -155
Dec15 150803 100.025 100.025 100.025 100.025 unch 148 31,400 +0
Mar16 150803 100.025 100.025 100.025 100.025 +0.005 12 4,460 +0
Total Volume and Open Interest 4,497 88,890 +3,556
Long Gilt(LIFFE)
Sep15 150803 117~04 117~18 116~29 117~11 +0~01 126,632 389,378 -40
Dec15 150803 116~16 116~16 116~16 116~16 +0~01      
Total Volume and Open Interest 126,632 389,378 -40
3-Mth Short Sterling(LIFFE)
Sep15 150803 99.38 99.38 99.37 99.37 -0.02 17,295 341,406 +5,534
Dec15 150803 99.30 99.30 99.28 99.28 -0.02 45,778 366,702 +1,321
Mar16 150803 99.18 99.18 99.15 99.16 -0.02 42,845 331,579 +8,710
Jun16 150803 99.03 99.04 99.01 99.01 -0.02 48,102 314,611 +4,308
Sep16 150803 98.87 98.88 98.84 98.86 -0.01 34,636 262,880 +1,496
Dec16 150803 98.71 98.72 98.68 98.70 -0.01 45,953 271,415 +5,785
Total Volume and Open Interest 351,507 2,880,875 +24,914
3-Mth Euribor(LIFFE)
Sep15 150803 100.030 100.030 100.020 100.030 +0.005 13,732 363,059 -3,761
Dec15 150803 100.020 100.030 100.020 100.030 +0.005 11,303 341,714 +678
Mar16 150803 100.020 100.025 100.015 100.025 +0.005 17,312 307,660 -701
Total Volume and Open Interest 284,820 3,196,682 -7,551
3-Mth Aus T-Bills(SFE)
Sep15 150803 97.91 97.92 97.90 97.91 unch 15,488 194,725 -760
Dec15 150803 97.95 97.99 97.95 97.97 +0.01 24,562 192,630 +477
Mar16 150803 97.98 98.03 97.98 98.01 +0.01 15,462 152,182 +1,037
Jun16 150803 97.98 98.03 97.98 98.01 +0.02 13,340 134,611 +2,995
Sep16 150803 97.95 98.00 97.94 97.98 +0.02 9,542 77,422 +975
Dec16 150803 97.89 97.94 97.89 97.92 +0.02 2,921 60,070 +15
Mar17 150803 97.83 97.87 97.82 97.86 +0.02 1,372 43,334 +41
Jun17 150803 97.75 97.80 97.74 97.78 +0.02 1,268 29,627 +866
Sep17 150803 97.72 97.72 97.69 97.70 +0.03 5 7,822 +1
Dec17 150803 97.61 97.61 97.61 97.61 +0.02 0 3,130 +0
Total Volume and Open Interest 83,960 900,216 +5,647
10-Year Aus T-Bonds(SFE)
Sep15 150803 97.20 97.26 97.18 97.21 unch 85,992 686,562 -734
Dec15 150803 97.21 97.21 97.21 97.21 unch      
Total Volume and Open Interest 85,992 686,562 -734
3-Year Aus T-Bonds(SFE)
Sep15 150803 98.08 98.13 98.07 98.11 +0.02 150,542 685,096 -3,442
Dec15 150803 98.11 98.11 98.11 98.11 +0.02      
Total Volume and Open Interest 150,542 685,096 -3,442
Gold(CMX)
Aug15 150803 1095.5 1097.1 1085.0 1089.4 -5.5 49,298 9,215 -18,806
Oct15 150803 1094.5 1097.0 1084.8 1089.0 -5.7 8,987 25,027 +1,364
Dec15 150803 1095.1 1098.0 1085.1 1089.4 -5.7 169,098 303,423 +12,633
Feb16 150803 1096.2 1098.2 1086.5 1090.5 -5.7 516 36,901 +26
Apr16 150803 1094.5 1094.5 1088.5 1091.6 -5.7 595 13,914 +121
Jun16 150803 1100.0 1100.0 1092.6 1092.8 -5.7 617 8,934 +287
Aug16 150803 1096.4 1096.4 1094.0 1094.1 -5.7 95 3,017 +70
Oct16 150803 1095.6 1095.6 1095.6 1095.6 -5.8 28 1,395 +0
Dec16 150803 1101.0 1104.0 1097.1 1097.2 -5.9 1,014 10,928 +175
Feb17 150803 1099.1 1099.1 1099.1 1099.1 -5.9 3 152 +0
Apr17 150803 1101.0 1101.0 1101.0 1101.0 -6.0 0 6 +0
Jun17 150803 1103.0 1103.0 1103.0 1103.0 -6.1 0 3,521 +0
Total Volume and Open Interest 232,304 427,678 -3,905
Silver(CMX)
Sep15 150803 1475.0 1476.5 1439.0 1451.5 -23.0 32,479 123,261 -1,640
Dec15 150803 1478.5 1480.5 1444.0 1456.2 -23.0 2,642 38,861 +457
Mar16 150803 1482.5 1483.0 1450.0 1460.8 -23.1 1,247 8,513 +57
May16 150803 1464.0 1464.0 1463.5 1463.7 -23.3 124 2,370 +16
Jul16 150803 1467.0 1467.0 1466.5 1466.7 -23.3 223 5,214 +49
Sep16 150803 1476.0 1477.5 1469.0 1469.6 -23.4 5 312 +5
Dec16 150803 1473.8 1473.8 1473.5 1473.8 -23.7 80 5,112 -9
Total Volume and Open Interest 36,901 187,085 -1,122
Platinum(NYMEX)
Oct15 150803 982.2 987.0 957.0 967.1 -17.9 9,790 72,744 -405
Jan16 150803 981.9 985.5 960.4 968.3 -17.9 310 5,720 +140
Apr16 150803 969.1 969.6 969.1 969.6 -17.9 0 50 +0
Jul16 150803 970.0 970.0 970.0 970.0 -17.9 0 1 +0
Total Volume and Open Interest 10,111 78,541 -267
Palladium(NYMEX)
Sep15 150803 610.00 626.55 592.50 603.20 -7.65 2,569 34,173 +38
Dec15 150803 611.00 625.55 593.10 603.70 -7.45 213 3,156 +138
Mar16 150803 604.35 604.35 604.35 604.35 -7.45 0 37 +0
Total Volume and Open Interest 2,782 37,366 +176
Copper(CMX)
Sep15 150803 235.60 236.30 232.15 234.60 -1.75 43,946 108,458 +173
Dec15 150803 236.70 237.55 233.50 235.90 -1.75 7,706 42,247 +2,246
Mar16 150803 237.90 238.30 235.90 237.10 -1.70 481 8,161 +13
May16 150803 238.75 239.05 236.95 237.85 -1.65 144 2,253 -12
Jul16 150803 239.15 239.80 237.65 238.60 -1.55 52 831 +12
Total Volume and Open Interest 54,469 169,704 +2,402
DJIA Index(CBOT)
Sep15 150206 17615 17615 17615 17615 -2      
Total Volume and Open Interest 184 11,634 +35
E-mini DJIA Index(CBOT)
Sep15 150803 17620 17658 17415 17511 -103 115,910 90,944 +1,161
Dec15 150803 17530 17561 17330 17425 -106 28 313 -3
Mar16 150803 17343 17453 17319 17343 -106 0 3 +0
Jun16 150803 17261 17261 17261 17261 -106 0 2 +0
Total Volume and Open Interest 115,938 91,262 +1,158
S & P 500(CME)
Sep15 150803 2099.90 2102.30 2080.00 2090.90 -7.50 4,079 104,673 +1,166
Dec15 150803 2082.90 2091.00 2073.50 2082.90 -7.60 52 2,437 -23
Mar16 150803 2077.50 2085.70 2068.20 2077.50 -7.70 0 190 +0
Jun16 150803 2072.30 2080.50 2063.00 2072.30 -7.70 0 540 +0
Total Volume and Open Interest 4,131 107,841 +1,143
S & P 500 E-Mini(Globex)
Sep15 150803 2098.75 2102.50 2080.00 2091.00 -7.50 1,286,157 2,654,075 -3,620
Dec15 150803 2092.25 2094.25 2072.25 2083.00 -7.50 3,844 33,261 +1,145
Total Volume and Open Interest 1,290,774 2,689,734 -1,866
NASDAQ 100(CME)
Sep15 150206 4200.00 4200.00 4200.00 4200.00 -43.50      
Total Volume and Open Interest 563 16,224 -30
NASDAQ 100 E-Mini(Globex)
Sep15 150803 4583.30 4599.30 4540.50 4573.00 -12.00 226,285 354,854 +385
Dec15 150803 4576.80 4592.30 4535.00 4565.50 -12.50 177 418 +33
Total Volume and Open Interest 226,479 355,332 +435
S & P Midcap 400(CME)
Sep15 150209 0.00 0.00 0.00 0.00 -1469.10      
Total Volume and Open Interest 0 957 +0
Volatility Index(CBOE)
Aug15 150803 14.00 14.51 13.80 13.88 -0.10 91,890 145,709 -2,493
Sep15 150803 15.35 15.63 15.05 15.13 -0.20 40,778 66,391 +4,322
Oct15 150803 16.06 16.33 15.80 15.88 -0.20 9,598 36,371 +1,508
Nov15 150803 16.55 16.79 16.29 16.33 -0.22 5,229 24,741 -745
Total Volume and Open Interest 156,056 320,069 +2,665
Russell 2000(ICE)
Sep15 150803 1233.30 1237.60 1220.50 1229.40 -5.80 79,439 348,464 +48
Dec15 150803 1223.10 1224.80 1218.00 1224.80 -5.80 87 176 +83
Mar16 150803 1220.30 1220.30 1220.30 1220.30 -5.80 0 1 +0
Total Volume and Open Interest 79,526 348,641 +131
Nikkei 225(CME)
Sep15 150803 20575 20595 20405 20515 -105 8,590 54,359 +421
Dec15 150803 20480 20505 20370 20470 -110 31 402 +5
Total Volume and Open Interest 8,621 54,761 +426
Nikkei 225(SGX)
Sep15 150803 20570 20600 20380 20515 -30 67,492 261,331 +4,741
Dec15 150803 20500 20500 20325 20420 -25 383 15,222 +129
Mar16 150803 20400 20400 20400 20400 -25 0 3 +0
Total Volume and Open Interest 67,929 284,773 +4,924
CAC 40(EURONEXT)
Aug15 150803 5078.5 5127.5 5066.5 5121.0 +37.0 79,158 245,333 +4,622
Sep15 150803 5088.0 5125.5 5069.5 5121.0 +37.0 700 15,253 -248
Oct15 150803 5112.5 5112.5 5112.5 5112.5 +36.5 0 11 +0
Total Volume and Open Interest 79,858 260,831 +4,374
Hang Seng Index(HKFE)
Aug15 150803 24525 24690 24112 24278 -248 53,740 84,746 +3,770
Sep15 150803 24426 24597 24042 24195 -250 567 7,612 +177
Total Volume and Open Interest 65,117 119,164 -6,832
DAX(EUREX)
Sep15 150803 11290.0 11464.5 11246.5 11439.0 +133.0 103,958 151,568 -283
Dec15 150803 11312.5 11465.5 11261.5 11443.5 +133.0 198 6,026 +51
Mar16 150803 11280.0 11456.5 11280.0 11456.5 +133.0 5 97 +0
Total Volume and Open Interest 104,161 157,691 -232
FT-SE 100(EURONEXT)
Sep15 150803 6625.50 6659.50 6582.00 6631.50 -22.50 88,289 529,901 -3,528
Dec15 150803 6622.00 6622.00 6592.50 6604.50 -22.50 1,025 2,854 +461
Mar16 150803 6554.50 6554.50 6554.50 6554.50 -22.50 0 7 +0
Total Volume and Open Interest 89,314 532,762 -3,067
SPI 200(SFE)
Sep15 150803 5649.0 5653.0 5608.0 5613.0 -38.0 22,735 228,583 +944
Dec15 150803 5638.0 5638.0 5603.0 5603.0 -39.0 0 2,622 +0
Mar16 150803 5586.0 5586.0 5551.0 5551.0 -39.0 0 1,348 +0
Total Volume and Open Interest 22,804 234,517 +943
FTSE MIB(ISE)
Sep15 150803 23560.00 23765.00 23480.00 23704.00 +174.00 26,935 62,728 +1,048
Dec15 150803 23470.00 23670.00 23460.00 23622.00 +174.00 20 370 +0
Mar16 150803 23674.00 23674.00 23674.00 23674.00 +174.00 0 1 +0
Total Volume and Open Interest 26,955 63,099 +1,048
KOSPI 200(KFE)
Sep15 150803 243.40 244.05 241.35 242.25 -1.15 166,391 110,475 +2,257
Dec15 150803 244.40 245.00 242.40 243.20 -1.30 412 3,326 +36
Mar16 150803 241.15 241.35 240.50 240.90 -1.65 17 522 +9
Total Volume and Open Interest 166,820 115,439 +2,302
GSCI(CME)
Aug15 150803 368.70 368.70 368.70 368.70 -9.20 61 12,266 -22
Sep15 150803 369.60 369.60 369.60 369.60 -9.10 25 31 +25
Oct15 150803 372.10 372.10 372.10 372.10 -9.10      
Total Volume and Open Interest 86 12,297 +3
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