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 10, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug15 150810 1010.50 1045.75 1010.50 1044.75 +35.75 1,537 3,625 -243
Sep15 150810 979.00 1009.50 977.75 1008.25 +32.75 17,551 50,284 +260
Nov15 150810 967.00 996.50 965.25 994.50 +31.25 98,902 356,720 +1,148
Jan16 150810 971.00 1001.25 970.25 999.25 +31.25 16,593 62,411 +1,131
Mar16 150810 965.00 994.25 964.25 992.25 +30.00 11,179 82,161 +1,448
May16 150810 958.00 984.75 957.25 983.00 +28.75 8,618 49,708 +335
Jul16 150810 958.75 985.75 958.75 984.00 +27.75 3,126 28,788 +575
Aug16 150810 963.25 975.50 963.25 975.50 +27.25 59 672 -4
Sep16 150810 930.00 953.00 930.00 953.00 +26.00 31 421 +3
Nov16 150810 919.00 943.25 918.00 941.25 +24.75 1,087 14,750 +69
Jan17 150810 947.00 947.00 947.00 947.00 +25.00 3 88 +0
Mar17 150810 951.00 951.00 951.00 951.00 +25.00 1 83 +0
May17 150810 953.50 953.50 953.50 953.50 +25.00 0 36 +0
Jul17 150810 958.00 958.00 958.00 958.00 +25.00 0 84 +0
Total Volume and Open Interest 158,687 650,189 +4,722
Soybean Meal(CBOT)
Aug15 150810 355.00 363.10 355.00 362.50 +9.90 1,210 2,095 -778
Sep15 150810 345.00 354.80 345.00 353.60 +9.30 11,990 63,171 -1,232
Oct15 150810 336.50 346.90 336.40 346.20 +10.00 7,836 35,165 +284
Dec15 150810 333.00 344.00 332.70 343.40 +10.70 38,938 174,562 -2,521
Jan16 150810 330.80 341.60 330.80 341.00 +10.80 5,064 19,831 +285
Mar16 150810 325.60 337.00 325.30 336.50 +10.90 3,225 25,389 +241
May16 150810 319.80 330.70 319.70 330.30 +10.90 3,152 25,917 +612
Jul16 150810 320.30 330.00 319.10 329.50 +10.20 1,594 19,031 +229
Aug16 150810 321.10 327.40 320.70 327.40 +9.40 177 2,659 +1
Sep16 150810 318.00 324.10 317.30 323.70 +7.90 226 3,776 +70
Total Volume and Open Interest 74,043 381,604 -2,817
Soybean Oil(CBOT)
Aug15 150810 30.28 30.50 30.16 30.41 +0.38 914 811 -503
Sep15 150810 30.29 30.62 29.97 30.49 +0.36 18,217 60,140 -58
Oct15 150810 30.35 30.72 30.10 30.60 +0.36 9,670 31,899 -402
Dec15 150810 30.63 30.94 30.32 30.83 +0.37 40,224 188,817 -259
Jan16 150810 30.94 31.18 30.59 31.09 +0.38 3,635 31,577 +22
Mar16 150810 31.08 31.35 30.76 31.27 +0.39 2,386 22,217 +78
May16 150810 31.28 31.42 30.87 31.33 +0.35 2,740 21,542 +565
Jul16 150810 31.34 31.55 30.98 31.43 +0.35 1,091 13,946 +54
Aug16 150810 31.43 31.45 31.43 31.45 +0.34 75 2,888 +33
Sep16 150810 31.38 31.55 31.34 31.44 +0.32 71 2,236 +8
Total Volume and Open Interest 79,278 382,495 -393
Canola(WCE)
Nov15 150810 503.9 513.3 503.9 511.4 +5.2 8,002 135,205 -1,547
Jan16 150810 504.9 512.1 504.9 510.3 +6.0 2,026 23,867 +980
Mar16 150810 504.8 510.3 504.8 508.8 +6.4 81 8,343 +0
May16 150810 500.3 506.3 500.3 504.3 +6.1 0 824 +0
Jul16 150810 495.0 501.3 495.0 499.2 +6.3 0 2,661 +0
Total Volume and Open Interest 10,109 172,024 -567
Corn(CBOT)
Sep15 150810 374.00 391.50 373.75 390.25 +17.50 90,804 405,888 -12,232
Dec15 150810 385.00 402.00 384.75 401.00 +17.25 149,244 623,721 +6,601
Mar16 150810 395.50 412.75 395.50 412.00 +17.25 45,670 160,794 +6,730
May16 150810 404.50 418.75 403.75 418.00 +16.75 4,219 34,686 +325
Jul16 150810 407.00 423.00 406.75 422.25 +16.50 8,237 66,888 +619
Sep16 150810 397.50 407.25 397.25 406.75 +12.50 2,450 17,971 +726
Dec16 150810 400.00 411.50 400.00 410.50 +11.50 6,585 66,223 +1,453
Mar17 150810 415.75 420.50 415.75 420.50 +11.50 216 2,233 +52
May17 150810 426.75 426.75 426.75 426.75 +11.50 145 915 -13
Jul17 150810 427.50 432.00 427.50 432.00 +11.50 84 902 +19
Total Volume and Open Interest 307,656 1,382,131 +4,282
Wheat(CBOT)
Sep15 150810 512.00 530.00 509.25 525.50 +15.00 89,887 183,007 -7,586
Dec15 150810 517.50 533.25 514.25 529.50 +13.75 65,611 151,510 +3,383
Mar16 150810 523.25 540.00 521.50 536.75 +13.75 16,944 51,219 +1,139
May16 150810 531.50 544.50 527.75 541.75 +14.00 4,540 12,886 +8
Jul16 150810 533.25 547.25 531.25 545.50 +13.75 7,158 21,126 +1,806
Sep16 150810 554.00 555.00 551.75 554.75 +13.75 152 1,068 +37
Total Volume and Open Interest 184,709 424,141 -1,099
Wheat(KCBT)
Sep15 150810 494.00 511.25 492.75 504.50 +11.50 16,723 100,486 -2,715
Dec15 150810 513.25 531.75 513.25 525.50 +11.75 13,475 57,181 +1,331
Mar16 150810 528.50 545.25 527.50 539.50 +12.00 2,425 23,054 +901
May16 150810 541.00 551.25 541.00 549.50 +12.00 882 5,916 +72
Jul16 150810 550.00 562.00 548.50 558.50 +11.75 1,994 13,569 +219
Sep16 150810 563.00 572.25 563.00 572.25 +11.75 378 1,186 +93
Total Volume and Open Interest 36,286 202,520 +101
Wheat(MGE)
Sep15 150810 525.00 541.25 523.00 534.25 +9.25 6,794 23,962 -1,269
Dec15 150810 541.25 557.75 539.00 550.50 +9.25 4,867 20,117 +970
Mar16 150810 557.75 574.00 555.75 566.75 +8.50 1,642 10,581 +310
May16 150810 569.00 583.75 568.50 578.50 +8.50 610 4,469 +13
Jul16 150810 581.00 589.25 579.25 589.25 +7.75 660 2,915 +258
Total Volume and Open Interest 14,649 62,956 +297
Oats(CBOT)
Sep15 150810 234.00 240.25 232.25 233.75 -2.25 31 1,351 -7
Dec15 150810 243.75 251.50 243.50 247.75 +3.50 135 6,243 +32
Mar16 150810 255.00 260.00 255.00 257.25 +2.75 4 510 +3
May16 150810 260.00 262.00 260.00 262.00 +2.00 0 2 +0
Total Volume and Open Interest 170 8,106 +28
Rough Rice(CBOT)
Sep15 150810 11.44 11.90 11.43 11.86 +0.43 810 6,534 -99
Nov15 150810 11.75 12.15 11.70 12.13 +0.43 570 2,447 +290
Jan16 150810 12.03 12.41 12.03 12.41 +0.43 773 1,039 +457
Mar16 150810 12.61 12.61 12.61 12.61 +0.41 4 12 +0
Total Volume and Open Interest 2,157 10,032 +648
Live Cattle(CME)
Aug15 150810 150.600 150.850 150.100 150.250 +0.675 9,511 23,907 -2,974
Oct15 150810 149.400 149.800 149.000 149.300 +0.765 19,407 104,854 -1,594
Dec15 150810 150.800 151.035 150.300 150.785 +0.800 7,085 53,119 +255
Feb16 150810 150.150 150.400 149.630 150.035 +0.585 3,552 30,065 +379
Apr16 150810 148.535 148.900 148.185 148.575 +0.695 3,645 16,882 +1,338
Jun16 150810 141.000 141.650 141.000 141.500 +0.765 1,963 6,651 -277
Total Volume and Open Interest 45,240 237,569 -2,863
Feeder Cattle(CME)
Aug15 150810 214.985 215.050 213.285 214.250 +0.120 2,515 12,635 -785
Sep15 150810 211.150 211.500 209.435 210.380 -0.200 1,406 7,483 +151
Oct15 150810 208.750 209.100 207.035 208.235 -0.050 2,622 10,269 +464
Nov15 150810 206.900 206.985 204.900 206.185 +0.055 987 5,162 -160
Jan16 150810 201.500 201.750 199.735 201.000 +0.050 589 4,312 +1
Mar16 150810 197.900 198.800 197.080 198.350 +0.200 85 1,734 +18
Apr16 150810 198.300 198.935 198.300 198.880 +0.300 26 316 +4
Total Volume and Open Interest 8,241 42,231 -298
Lean Hogs(CME)
Aug15 150810 77.850 78.000 76.200 76.650 -0.680 8,692 13,983 -1,662
Oct15 150810 64.500 64.600 62.700 62.985 -1.150 16,785 89,431 -422
Dec15 150810 60.735 60.880 59.080 59.450 -1.035 5,780 50,983 +647
Feb16 150810 66.450 66.600 65.035 65.300 -0.900 3,402 25,987 +264
Apr16 150810 71.535 71.580 70.225 70.750 -0.430 1,751 17,256 +641
May16 150810 75.750 75.750 75.750 75.750 -0.635 20 299 +2
Jun16 150810 79.430 79.700 78.635 79.385 -0.045 606 6,673 +124
Jul16 150810 78.850 78.850 77.800 78.250 -0.135 80 1,052 +8
Total Volume and Open Interest 37,331 206,903 -326
Class III Milk(CME)
Aug15 150810 16.44 16.52 16.41 16.44 -0.03 177 4,478 -21
Sep15 150810 16.55 16.74 16.50 16.70 +0.14 133 4,649 -25
Oct15 150810 16.54 16.66 16.50 16.61 +0.07 66 4,114 +0
Nov15 150810 16.31 16.35 16.24 16.32 +0.05 61 3,713 -4
Dec15 150810 15.95 16.02 15.95 15.99 +0.04 26 3,433 +5
Jan16 150810 15.48 15.52 15.48 15.52 -0.02 16 1,183 +5
Feb16 150810 15.35 15.39 15.34 15.39 unch 18 1,117 -14
Mar16 150810 15.37 15.37 15.37 15.37 -0.10 5 1,049 +1
Apr16 150810 15.50 15.50 15.50 15.50 unch 2 784 +0
May16 150810 15.78 15.78 15.78 15.78 -0.06 9 751 +9
Jun16 150810 16.07 16.09 16.07 16.09 +0.02 6 563 +2
Jul16 150810 16.40 16.40 16.40 16.40 unch 4 435 +3
Aug16 150810 16.70 16.70 16.70 16.70 unch 11 333 +9
Total Volume and Open Interest 543 27,936 -21
Cocoa(ICE)
Sep15 150810 3095 3103 3071 3095 -12 27,330 57,727 -7,626
Dec15 150810 3098 3118 3085 3109 -12 21,708 78,664 +4,344
Mar16 150810 3093 3122 3089 3114 -9 3,454 40,468 +98
May16 150810 3102 3122 3091 3116 -7 1,937 10,847 +458
Jul16 150810 3098 3115 3088 3114 -7 253 8,060 -36
Sep16 150810 3097 3120 3089 3115 -4 123 1,879 +9
Dec16 150810 3110 3113 3110 3110 unch 36 3,447 -3
Total Volume and Open Interest 55,345 202,858 -2,262
Coffee "C"(ICE)
Sep15 150810 127.15 133.90 127.00 133.50 +5.70 24,077 82,288 -2,723
Dec15 150810 130.85 136.95 130.05 136.55 +5.70 13,118 62,370 +1,111
Mar16 150810 133.90 140.25 133.60 139.90 +5.65 2,385 19,942 +175
May16 150810 136.10 142.30 136.00 142.00 +5.60 911 11,727 -23
Jul16 150810 138.25 144.25 138.25 143.95 +5.50 303 3,921 -1
Sep16 150810 140.35 146.25 140.35 145.85 +5.40 227 4,015 -58
Total Volume and Open Interest 41,257 192,461 -1,458
Orange Juice(ICE)
Sep15 150810 132.30 132.40 126.15 126.60 -5.85 1,651 7,138 +149
Nov15 150810 133.65 133.65 126.95 127.30 -5.90 455 5,141 +330
Jan16 150810 132.45 132.45 128.60 128.60 -5.85 3 747 +0
Mar16 150810 134.35 135.00 130.45 130.45 -5.55 2 306 +0
May16 150810 132.20 132.20 132.20 132.20 -5.45 0 1 +0
Jul16 150810 133.30 133.30 133.30 133.30 -5.45      
Total Volume and Open Interest 2,111 13,333 +479
Sugar #11(ICE)
Oct15 150810 10.62 10.64 10.37 10.57 -0.09 50,459 448,436 -825
Mar16 150810 11.87 11.87 11.65 11.85 -0.06 30,801 218,321 -1,716
May16 150810 12.02 12.02 11.80 12.00 -0.03 5,509 50,132 +606
Jul16 150810 12.09 12.09 11.88 12.08 -0.01 4,405 43,213 -876
Oct16 150810 12.29 12.32 12.12 12.31 +0.01 2,475 34,537 -46
Mar17 150810 12.85 12.91 12.75 12.90 +0.01 917 16,496 -118
May17 150810 13.00 13.06 12.90 13.04 +0.01 269 3,105 +104
Jul17 150810 13.06 13.17 13.04 13.16 unch 287 3,058 +181
Total Volume and Open Interest 95,386 822,551 -2,525
London Cocoa(LCE)
Sep15 150810 2073 2073 2048 2062 -17 14,294 63,081 -3,602
Dec15 150810 2090 2090 2069 2082 -14 12,784 73,997 -59
Mar16 150810 2083 2083 2057 2070 -15 6,104 67,319 -802
May16 150810 2080 2080 2053 2068 -14 2,384 19,103 -98
Jul16 150810 2076 2076 2051 2064 -15 1,426 25,591 +21
Sep16 150810 2048 2062 2048 2057 -15 1,678 17,710 +943
Dec16 150810 2044 2044 2044 2044 -15 275 2,338 +178
Total Volume and Open Interest 39,018 272,262 -3,350
London Sugar(LCE)
Oct15 150810 344.20 348.00 343.30 346.90 +1.60 5,608 37,193 -843
Dec15 150810 338.30 340.50 335.80 339.80 unch 2,005 19,134 -49
Mar16 150810 339.00 340.60 335.90 340.20 -0.20 978 17,836 +478
May16 150810 342.30 343.50 339.50 343.30 -0.10 398 6,015 +152
Aug16 150810 346.10 347.90 344.20 347.90 +0.20 226 3,121 +124
Total Volume and Open Interest 9,369 85,691 -44
Cotton(ICE)
Oct15 150810 62.77 63.50 62.40 63.12 +0.35 49 224 -12
Dec15 150810 61.65 62.90 61.50 61.96 +0.17 31,764 141,034 -776
Mar16 150810 61.75 62.82 61.54 61.95 +0.07 5,509 31,953 +1,886
May16 150810 62.18 63.20 62.04 62.41 +0.02 1,045 2,852 +375
Jul16 150810 62.65 63.50 62.50 62.84 +0.04 765 4,225 +103
Oct16 150810 62.95 62.95 62.95 62.95 -0.02 0 5 +0
Total Volume and Open Interest 39,850 183,141 +2,162
Lumber(CME)
Sep15 150810 259.3 261.9 258.5 259.1 +0.1 556 3,625 -185
Nov15 150810 256.6 258.5 255.0 255.2 -0.3 359 1,847 +76
Jan16 150810 267.0 267.3 266.1 266.1 +0.5 20 352 +16
Mar16 150810 273.5 273.5 273.5 273.5 +0.5 2 27 +2
Total Volume and Open Interest 937 5,854 -91
Crude Oil(NYM)
Sep15 150810 43.58 45.01 43.35 44.96 +1.09 360,977 455,323 -27,763
Oct15 150810 44.27 45.69 43.84 45.66 +1.30 161,457 263,220 +28,917
Nov15 150810 44.78 46.55 44.63 46.53 +1.42 73,201 118,395 +6,813
Dec15 150810 45.50 47.35 45.38 47.32 +1.47 102,056 221,671 -2,947
Jan16 150810 46.20 48.12 46.20 48.08 +1.47 41,837 88,133 +3,801
Feb16 150810 47.00 48.75 46.90 48.75 +1.47 12,002 42,127 +114
Mar16 150810 47.67 49.42 47.64 49.37 +1.47 16,598 70,410 +2,481
Apr16 150810 48.39 49.95 48.39 49.94 +1.47 4,821 25,033 +487
May16 150810 48.94 50.47 48.75 50.45 +1.47 3,180 22,336 +144
Jun16 150810 49.11 50.94 49.08 50.90 +1.45 21,886 91,046 +1,910
Jul16 150810 49.70 51.26 49.70 51.26 +1.43 2,486 18,664 +773
Aug16 150810 50.00 51.62 50.00 51.62 +1.42 1,206 16,517 +20
Sep16 150810 51.64 52.13 51.64 52.01 +1.41 2,297 38,393 -7
Oct16 150810 52.42 52.42 52.42 52.42 +1.40 527 15,622 +107
Nov16 150810 52.85 52.85 52.85 52.85 +1.40 816 16,347 -106
Dec16 150810 51.75 53.29 51.57 53.27 +1.39 28,224 128,227 +176
Total Volume and Open Interest 841,727 1,778,833 +16,364
e-miNY Crude Oil(NYM)
Aug15 150720 50.725 51.250 49.875 50.150 -0.750 6,910 3,534 +80
Sep15 150810 43.250 45.000 43.250 44.950 +1.075 6,073 2,915 +131
Oct15 150810 44.125 45.700 43.900 45.650 +1.300 416 2,940 +116
Nov15 150810 44.750 46.525 44.650 46.525 +1.425 124 1,067 +61
Dec15 150810 45.475 47.325 45.400 47.325 +1.475 34 1,273 +1
Jan16 150810 47.150 48.075 46.950 48.075 +1.475 1 20 +0
Feb16 150810 48.750 48.750 48.750 48.750 +1.475 6 27 +5
Mar16 150810 49.375 49.375 49.375 49.375 +1.475 6 17 +4
Apr16 150810 49.950 49.950 49.950 49.950 +1.475 2 3 +0
May16 150810 50.450 50.450 50.450 50.450 +1.475 2 1 +0
Total Volume and Open Interest 6,665 8,352 +318
NY Harbor ULSD(NYM)
Sep15 150810 154.36 160.08 153.61 159.21 +4.85 63,492 99,063 -5,240
Oct15 150810 155.31 161.06 154.74 160.28 +4.65 36,074 60,039 +7,506
Nov15 150810 156.27 162.31 156.27 161.68 +4.57 23,031 46,540 +1,678
Dec15 150810 157.73 163.67 157.69 163.16 +4.49 22,897 58,566 +1,005
Jan16 150810 159.34 164.95 159.34 164.67 +4.39 10,467 31,734 +1,659
Feb16 150810 161.18 165.55 160.40 165.45 +4.29 5,110 20,675 +1,008
Mar16 150810 161.69 165.38 161.65 165.19 +4.17 6,061 25,786 +160
Apr16 150810 161.86 164.51 161.29 164.46 +4.08 3,342 12,035 -926
May16 150810 162.03 165.00 161.93 164.94 +4.04 1,414 6,445 +33
Jun16 150810 162.64 165.94 161.21 165.86 +4.03 3,950 22,806 +1,233
Jul16 150810 164.55 167.36 164.55 167.36 +3.94 260 3,717 +16
Aug16 150810 166.28 169.00 166.28 169.00 +3.86 758 3,764 -4
Sep16 150810 166.40 171.00 166.40 170.77 +3.77 535 3,401 +145
Oct16 150810 168.45 172.35 168.45 172.33 +3.61 322 2,295 +46
Total Volume and Open Interest 179,335 420,967 +8,716
RBOB Gasoline(NYM)
Sep15 150810 162.18 169.59 161.71 169.40 +7.10 62,514 102,406 -6,077
Oct15 150810 145.35 151.66 144.82 151.49 +5.60 38,484 69,332 +1,626
Nov15 150810 140.67 145.76 140.61 145.66 +5.04 17,403 44,074 -164
Dec15 150810 137.50 142.31 137.00 142.26 +4.63 16,881 48,131 -1,161
Jan16 150810 137.11 141.89 137.11 141.85 +4.42 7,165 22,624 -893
Feb16 150810 139.22 143.10 138.54 143.07 +4.28 3,077 9,587 +664
Mar16 150810 140.98 145.39 140.97 145.34 +4.22 3,392 14,589 +772
Apr16 150810 163.95 166.89 163.23 166.86 +4.17 1,689 9,745 +710
May16 150810 165.95 167.89 165.81 167.88 +4.07 959 9,130 +287
Jun16 150810 163.53 167.69 163.50 167.69 +3.98 2,345 15,112 +963
Total Volume and Open Interest 160,560 371,536 -961
e-miNY RBOB Gasoline(NYM)
Sep15 150810 169.40 169.40 169.40 169.40 +7.10 0 1 +0
Oct15 150810 151.49 151.49 151.49 151.49 +5.60      
Nov15 150810 145.66 145.66 145.66 145.66 +5.04      
Dec15 150810 142.26 142.26 142.26 142.26 +4.63      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Sep15 150810 2.835 2.852 2.818 2.842 +0.044 190,872 231,436 -12,779
Oct15 150810 2.858 2.876 2.843 2.868 +0.046 66,491 158,815 +5,336
Nov15 150810 2.956 2.977 2.947 2.972 +0.047 42,728 115,343 +4,204
Dec15 150810 3.116 3.132 3.103 3.131 +0.049 22,871 76,607 +82
Jan16 150810 3.213 3.233 3.205 3.233 +0.047 25,141 97,140 +1,827
Feb16 150810 3.208 3.226 3.198 3.226 +0.047 5,194 20,311 +39
Mar16 150810 3.162 3.178 3.151 3.178 +0.044 9,984 51,572 +854
Apr16 150810 3.000 3.003 2.984 3.003 +0.029 12,706 52,029 +78
May16 150810 2.991 2.995 2.978 2.995 +0.024 1,978 20,800 +202
Jun16 150810 3.015 3.020 3.004 3.020 +0.023 1,249 16,880 +84
Jul16 150810 3.049 3.050 3.034 3.050 +0.023 1,483 15,509 +523
Aug16 150810 3.049 3.059 3.044 3.058 +0.022 1,273 15,246 +470
Sep16 150810 3.050 3.053 3.037 3.052 +0.023 1,328 7,510 +186
Oct16 150810 3.082 3.084 3.070 3.084 +0.023 2,669 19,292 +1,021
Nov16 150810 3.145 3.160 3.145 3.159 +0.017 1,044 5,601 +44
Dec16 150810 3.305 3.323 3.301 3.320 +0.016 662 8,771 +97
Total Volume and Open Interest 389,023 965,668 +2,211
Brent Crude Oil(ICE)
Sep15 150810 48.43 50.49 48.24 50.41 +1.80 236,356 239,679 -25,571
Oct15 150810 49.01 51.10 48.90 51.02 +1.78 176,252 325,768 +13,546
Nov15 150810 49.86 51.86 49.72 51.80 +1.77 60,724 179,910 +6,464
Dec15 150810 50.64 52.62 50.50 52.55 +1.73 121,215 245,339 -4,468
Jan16 150810 51.34 53.32 51.31 53.27 +1.70 21,345 91,896 +1,004
Feb16 150810 52.06 54.02 52.06 53.98 +1.69 16,631 83,016 +199
Mar16 150810 52.68 54.61 52.68 54.58 +1.67 25,907 99,617 +1,251
Apr16 150810 53.37 55.22 53.36 55.19 +1.65 10,845 57,851 +173
May16 150810 53.92 55.79 53.92 55.77 +1.62 8,628 40,402 +180
Jun16 150810 54.49 56.36 54.49 56.31 +1.58 40,693 99,987 +899
Jul16 150810 55.33 56.80 55.33 56.80 +1.55 4,277 24,577 +533
Aug16 150810 57.23 57.24 57.23 57.24 +1.51 2,183 23,472 +161
Sep16 150810 57.68 57.68 57.68 57.68 +1.47 4,086 35,330 +670
Oct16 150810 57.20 58.10 57.15 58.10 +1.43 743 17,076 -28
Total Volume and Open Interest 787,579 1,924,978 -1,877
Gas Oil(ICE)
Aug15 150810 465.75 486.50 465.75 479.50 +12.00 50,397 52,473 -14,803
Sep15 150810 468.75 488.75 468.50 481.50 +11.25 105,615 187,725 +12,671
Oct15 150810 473.00 493.00 473.00 486.00 +10.50 49,719 146,212 +747
Nov15 150810 476.50 494.00 476.50 487.75 +10.00 19,006 70,768 +1,988
Dec15 150810 478.00 496.75 478.00 489.75 +9.25 28,470 100,353 +637
Jan16 150810 483.00 499.50 483.00 493.25 +8.50 7,818 31,731 +1,042
Feb16 150810 487.50 503.50 487.50 496.75 +7.75 4,207 23,725 -710
Mar16 150810 491.50 505.25 491.50 499.50 +7.00 5,809 28,926 +1,808
Apr16 150810 496.75 508.50 496.75 502.25 +6.75 1,952 18,057 +618
May16 150810 497.00 511.50 497.00 506.00 +6.50 1,591 11,077 +2
Total Volume and Open Interest 300,268 833,601 +5,883
Ethanol(CBOT)
Sep15 150810 1.480 1.492 1.480 1.487 +0.027 136 1,584 -30
Oct15 150810 1.472 1.485 1.472 1.478 +0.020 53 798 +23
Nov15 150810 1.465 1.465 1.465 1.465 +0.020 18 483 -1
Dec15 150810 1.461 1.461 1.458 1.458 +0.020 31 1,177 -4
Jan16 150810 1.444 1.444 1.444 1.444 +0.020 0 596 +0
Feb16 150810 1.454 1.455 1.448 1.448 +0.020 0 227 +0
Mar16 150810 1.455 1.460 1.453 1.456 +0.019 0 320 +0
Apr16 150810 1.465 1.466 1.461 1.463 +0.015 7 327 +0
Total Volume and Open Interest 245 5,528 -12
WTI Crude Oil(ICE)
Sep15 150810 43.68 45.01 43.40 44.96 +1.09 43,188 76,270 -5,220
Oct15 150810 44.19 45.67 43.97 45.66 +1.30 34,120 52,110 +1,806
Nov15 150810 44.83 46.53 44.76 46.53 +1.42 17,223 29,316 +341
Dec15 150810 45.57 47.34 45.45 47.32 +1.47 26,589 99,668 +2,925
Jan16 150810 46.60 48.10 46.56 48.08 +1.47 10,726 14,301 +80
Feb16 150810 47.66 48.75 47.63 48.75 +1.47 4,615 4,982 +153
Mar16 150810 48.05 49.37 48.05 49.37 +1.47 3,935 15,507 +71
Apr16 150810 48.87 49.94 48.85 49.94 +1.47 1,923 4,395 +7
May16 150810 49.84 50.45 49.84 50.45 +1.47 688 3,382 -144
Jun16 150810 49.86 50.90 49.59 50.90 +1.45 3,001 27,657 +477
Jul16 150810 51.26 51.26 51.26 51.26 +1.43 35 1,538 +2
Aug16 150810 51.62 51.62 51.62 51.62 +1.42 30 2,079 +7
Sep16 150810 52.01 52.01 52.01 52.01 +1.41 118 3,701 -50
Oct16 150810 52.42 52.42 52.42 52.42 +1.40 11 1,180 -3
Nov16 150810 52.85 52.85 52.85 52.85 +1.40 24 1,353 -7
Dec16 150810 51.71 53.27 51.71 53.27 +1.39 4,739 51,024 +523
Total Volume and Open Interest 151,845 430,377 +1,350
US Dollar Index(ICE)
Sep15 150810 97.660 97.975 97.080 97.202 -0.418 26,781 95,591 -694
Dec15 150810 97.985 98.295 97.400 97.518 -0.432 558 6,020 +10
Mar16 150810 98.500 98.500 97.787 97.787 -0.430 13 417 +1
Total Volume and Open Interest 27,352 102,105 -683
Australian Dollar(CME)
Sep15 150810 73.97 74.09 73.39 73.94 -0.01 60,908 165,490 -275
Dec15 150810 73.60 73.73 73.06 73.59 -0.01 221 767 +63
Mar16 150810 73.29 73.29 72.90 73.29 -0.01 0 20 +0
Total Volume and Open Interest 61,129 166,286 -212
British Pound(CME)
Sep15 150810 154.87 156.03 154.54 156.00 +1.10 148,806 170,518 -3,290
Dec15 150810 154.82 155.94 154.48 155.94 +1.10 105 809 +7
Mar16 150810 155.89 155.89 154.66 155.89 +1.09 0 32 +0
Total Volume and Open Interest 148,911 171,381 -3,283
Canadian Dollar(CME)
Sep15 150810 76.14 76.96 75.85 76.91 +0.77 47,160 163,839 -2,026
Dec15 150810 76.14 76.94 75.84 76.89 +0.77 178 5,881 +52
Mar16 150810 76.19 76.97 75.93 76.90 +0.77 2 898 -1
Jun16 150810 76.93 76.93 76.13 76.93 +0.77 0 155 +0
Total Volume and Open Interest 47,340 170,837 -1,975
Japanese Yen(CME)
Sep15 150810 80.55 80.55 80.17 80.28 -0.30 91,538 268,419 +4,331
Dec15 150810 80.56 80.56 80.31 80.41 -0.31 155 1,974 -62
Mar16 150810 80.78 80.80 80.54 80.62 -0.30 7 88 -4
Total Volume and Open Interest 91,701 270,586 +4,264
Swiss Franc(CME)
Sep15 150810 101.75 102.12 101.21 101.77 -0.05 16,683 39,779 +2,152
Dec15 150810 102.16 102.44 101.55 102.11 -0.05 258 611 +168
Mar16 150810 102.53 102.53 102.49 102.53 -0.05 0 19 +0
Total Volume and Open Interest 16,941 40,414 +2,320
EuroFX(CME)
Sep15 150810 109.65 110.47 109.30 110.24 +0.48 146,531 361,481 -1,496
Dec15 150810 109.85 110.63 109.50 110.41 +0.48 458 9,309 +129
Mar16 150810 110.02 110.81 109.73 110.64 +0.48 142 652 -41
Total Volume and Open Interest 147,175 371,639 -1,411
Mexican Peso(CME)
Aug15 150810 619.75 619.75 619.75 619.75 +0.25 0 3 +0
Sep15 150810 617.62 619.75 612.75 618.50 +0.25 29,087 129,320 -6,772
Total Volume and Open Interest 29,193 182,038 -6,785
Brazilian Real(CME)
Sep15 150810 283.00 288.75 281.70 286.35 +3.85 1,048 13,441 +69
Oct15 150810 282.00 285.65 279.25 283.50 +3.75 69 78 +45
Nov15 150810 280.90 281.45 280.90 280.90 +3.70 34 24 +24
Dec15 150810 278.25 278.75 278.25 278.25 +3.65 311 3,632 +205
Total Volume and Open Interest 1,462 22,900 +343
30-Year T-Bonds(CBOT)
Sep15 150810 158~200 158~220 156~200 156~250 -1~240 189,405 515,767 -5,719
Dec15 150810 157~040 157~050 155~060 155~100 -1~240 1,749 4,199 +952
Mar16 150810 153~300 153~300 153~300 153~300 -1~240      
Total Volume and Open Interest 191,154 519,966 -4,767
10-Year T-Notes(CBOT)
Sep15 150810 127~160 127~165 126~305 127~005 -0~140 834,807 2,858,925 -21,232
Dec15 150810 126~255 126~265 126~075 126~095 -0~150 3,593 23,754 +686
Mar16 150810 125~255 125~255 125~255 125~255 -0~150      
Total Volume and Open Interest 838,400 2,882,679 -20,546
5-Year T-Notes(CBOT)
Sep15 150810 119~206 119~206 119~132 119~144 -0~050 435,692 2,313,901 -10,711
Dec15 150810 119~014 119~034 118~274 118~286 -0~060 1,184 9,014 +650
Mar16 150810 118~060 118~060 118~060 118~060 -0~060      
Total Volume and Open Interest 436,876 2,322,915 -10,061
2 Year T-Notes(CBOT)
Sep15 150810 109~126 109~130 109~112 109~124 +0~002 188,959 1,326,243 -13,988
Dec15 150810 109~006 109~020 109~004 109~020 +0~002 3,774 8,701 +3,074
Mar16 150810 108~270 108~270 108~270 108~270 +0~002      
Total Volume and Open Interest 192,733 1,334,944 -10,914
Eurodollars(CME)
Sep15 150810 99.600 99.605 99.585 99.600 +0.005 127,528 1,180,312 -32,849
Dec15 150810 99.430 99.440 99.420 99.430 unch 157,788 1,313,883 +20,030
Mar16 150810 99.250 99.265 99.235 99.250 -0.005 138,654 1,067,970 +10,196
Jun16 150810 99.060 99.070 99.035 99.050 -0.010 182,504 1,097,383 +6,200
Sep16 150810 98.850 98.860 98.825 98.840 -0.010 139,518 978,656 -5,236
Dec16 150810 98.650 98.660 98.625 98.635 -0.010 138,849 1,291,985 -12,116
Mar17 150810 98.480 98.490 98.455 98.465 -0.015 87,392 718,591 -9,196
Jun17 150810 98.325 98.325 98.295 98.300 -0.020 84,822 698,159 -8,772
Sep17 150810 98.190 98.190 98.150 98.160 -0.020 91,128 606,741 +746
Dec17 150810 98.065 98.065 98.015 98.025 -0.025 84,449 685,544 -3,245
Mar18 150810 97.960 97.960 97.910 97.915 -0.035 51,363 415,734 -1,856
Jun18 150810 97.870 97.870 97.805 97.810 -0.040 51,311 362,062 -1,346
Sep18 150810 97.770 97.770 97.710 97.715 -0.040 39,964 253,978 -1,237
Dec18 150810 97.685 97.685 97.610 97.620 -0.045 35,643 263,169 -2,244
Mar19 150810 97.605 97.605 97.535 97.540 -0.050 23,368 146,050 -1,652
Jun19 150810 97.520 97.520 97.455 97.460 -0.055 21,004 172,185 -211
Sep19 150810 97.460 97.460 97.385 97.390 -0.055 19,246 129,908 -280
Dec19 150810 97.380 97.380 97.305 97.315 -0.060 14,226 91,342 -1,992
Total Volume and Open Interest 1,515,622 11,791,757 -44,361
Ultra T-Bond(CBOT)
Sep15 150810 162~26 162~26 160~15 160~19 -2~03 70,413 605,032 +867
Dec15 150810 159~24 161~13 159~04 159~07 -2~03 271 2,013 +209
Mar16 150810 159~02 159~02 159~02 159~02 -2~03      
Total Volume and Open Interest 70,684 607,045 +1,076
30 Day Federal Funds(CBOT)
Aug15 150810 99.868 99.870 99.865 99.865 unch 7,561 138,199 -268
Sep15 150810 99.805 99.815 99.800 99.805 unch 816 75,656 +288
Oct15 150810 99.740 99.750 99.730 99.740 unch 22,222 141,153 -4,062
Nov15 150810 99.710 99.725 99.705 99.715 unch 22,399 138,665 +696
Dec15 150810 99.655 99.670 99.650 99.660 unch 4,093 58,223 -1,298
Jan16 150810 99.600 99.610 99.590 99.605 unch 20,429 115,579 +4,729
Total Volume and Open Interest 93,380 821,156 +3,314
3-Mth Euro-Yen(CME)
Sep15 150810 99.840 99.840 99.840 99.840 unch      
Dec15 150810 99.825 99.825 99.825 99.825 unch      
Mar16 150810 99.685 99.685 99.685 99.685 unch      
Jun16 150810 99.545 99.545 99.545 99.545 unch      
Sep16 150810 99.405 99.405 99.405 99.405 unch      
Dec16 150810 99.840 99.840 99.840 99.840 unch      
Mar17 150810 99.700 99.700 99.700 99.700 unch      
Jun17 150810 99.560 99.560 99.560 99.560 unch      
Sep17 150810 99.420 99.420 99.420 99.420 unch      
Dec17 150810 99.280 99.280 99.280 99.280 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep15 150806 99.84 99.84 99.84 99.84 unch 0 1 +0
Dec15 150806 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar16 150806 99.68 99.68 99.68 99.68 unch      
Jun16 150806 99.54 99.54 99.54 99.54 unch      
Sep16 150806 99.40 99.40 99.40 99.40 unch      
Dec16 150806 99.84 99.84 99.84 99.84 unch 0 4 +0
Mar17 150806 99.70 99.70 99.70 99.70 unch      
Jun17 150806 99.56 99.56 99.56 99.56 unch      
Total Volume and Open Interest 0 9 +0
Japanese Gov't Bonds(SGX)
Sep15 150806 147.67 147.67 147.41 147.47 -0.21 3,390 18,606 +1,592
Dec15 150806 146.91 146.91 146.91 146.91 -0.21 0 1 +0
Mar16 150806 146.35 146.35 146.35 146.35 -0.21      
Total Volume and Open Interest 3,390 18,607 +1,592
Euro-Bund(EUREX)
Sep15 150810 154.43 154.45 153.86 153.94 -0.49 494,946 1,170,772 +19,770
Dec15 150810 154.37 154.55 154.08 154.08 -0.51 2,573 57,920 +1,901
Mar16 150810 155.64 155.64 155.64 155.64 -0.49 33 904 +30
Total Volume and Open Interest 497,552 1,229,596 +21,701
Euro-Bobl(EUREX)
Sep15 150810 130.45 130.45 130.34 130.36 -0.10 305,982 1,051,224 +10,157
Dec15 150810 128.57 128.58 128.47 128.49 -0.10 2,058 4,988 +1,956
Mar16 150810 128.49 128.49 128.49 128.49 -0.10      
Total Volume and Open Interest 308,040 1,056,212 +12,113
3-Mth Euribor(EUREX)
Sep15 150810 100.025 100.030 100.025 100.030 unch 0 13,624 +0
Dec15 150810 100.030 100.030 100.030 100.030 unch 0 31,500 +0
Mar16 150810 100.025 100.030 100.025 100.030 +0.005 0 4,520 +0
Total Volume and Open Interest 1,551 92,159 +491
Long Gilt(LIFFE)
Sep15 150810 117~18 117~23 116~29 116~31 -0~20 148,017 388,022 -2,809
Dec15 150810 116~05 116~05 116~05 116~05 -0~20      
Total Volume and Open Interest 148,017 388,022 -2,809
3-Mth Short Sterling(LIFFE)
Sep15 150810 99.39 99.40 99.39 99.39 -0.01 119,392 349,758 +21,706
Dec15 150810 99.31 99.31 99.30 99.30 unch 148,708 404,339 +24,864
Mar16 150810 99.17 99.17 99.16 99.16 unch 99,199 356,929 -4,564
Jun16 150810 99.01 99.02 98.99 99.00 -0.01 98,670 312,408 +5,051
Sep16 150810 98.84 98.85 98.82 98.82 -0.02 80,931 263,461 -3,372
Dec16 150810 98.68 98.68 98.65 98.65 -0.02 136,482 296,311 +8,990
Total Volume and Open Interest 1,046,546 3,033,787 +76,083
3-Mth Euribor(LIFFE)
Sep15 150810 100.030 100.030 100.025 100.025 -0.005 7,120 352,362 -1,717
Dec15 150810 100.030 100.030 100.025 100.025 -0.005 9,577 336,811 -2,363
Mar16 150810 100.030 100.030 100.025 100.025 unch 15,797 306,555 -4,257
Total Volume and Open Interest 149,043 3,205,712 -8,982
3-Mth Aus T-Bills(SFE)
Sep15 150810 97.88 97.88 97.87 97.88 unch 15,050 185,913 -2,913
Dec15 150810 97.91 97.92 97.90 97.92 +0.01 39,038 204,640 +7,506
Mar16 150810 97.93 97.95 97.92 97.94 +0.01 21,356 160,306 -1,355
Jun16 150810 97.93 97.96 97.92 97.95 +0.02 13,708 135,957 +199
Sep16 150810 97.90 97.92 97.88 97.91 +0.02 5,914 83,339 -1,802
Dec16 150810 97.84 97.87 97.82 97.86 +0.02 5,246 59,295 -3,095
Mar17 150810 97.77 97.81 97.76 97.79 +0.02 4,315 43,985 -483
Jun17 150810 97.68 97.73 97.68 97.72 +0.03 1,593 30,540 +378
Sep17 150810 97.63 97.63 97.63 97.63 +0.03 231 7,651 -38
Dec17 150810 97.54 97.54 97.54 97.54 +0.02 155 3,128 -5
Total Volume and Open Interest 106,844 919,528 -1,618
10-Year Aus T-Bonds(SFE)
Sep15 150810 97.12 97.22 97.11 97.19 +0.07 94,369 705,430 +4,095
Dec15 150810 97.19 97.19 97.19 97.19 +0.07      
Total Volume and Open Interest 94,369 705,430 +4,095
3-Year Aus T-Bonds(SFE)
Sep15 150810 98.01 98.05 97.98 98.02 +0.01 174,839 700,072 -11,297
Dec15 150810 98.02 98.02 98.02 98.02 +0.01      
Total Volume and Open Interest 174,839 700,072 -11,297
Gold(CMX)
Aug15 150810 1093.2 1107.6 1089.5 1104.2 +10.1 269 3,838 -37
Oct15 150810 1092.8 1108.2 1088.8 1103.8 +10.0 3,006 26,518 -195
Dec15 150810 1094.0 1108.5 1089.0 1104.1 +10.0 94,613 307,923 -2,639
Feb16 150810 1090.6 1109.4 1090.6 1105.2 +10.0 727 37,502 +229
Apr16 150810 1098.6 1110.3 1096.5 1106.4 +10.0 177 14,236 -21
Jun16 150810 1103.0 1108.2 1103.0 1107.7 +10.0 200 9,039 +111
Aug16 150810 1107.8 1109.6 1107.8 1109.1 +10.0 49 3,033 -18
Oct16 150810 1113.1 1113.2 1110.0 1110.7 +10.0 31 1,399 +15
Dec16 150810 1104.6 1116.0 1104.6 1112.5 +10.0 16 10,665 +4
Feb17 150810 1114.5 1114.5 1114.5 1114.5 +10.0 0 156 +0
Apr17 150810 1116.6 1116.6 1116.6 1116.6 +10.0 0 7 +0
Jun17 150810 1118.8 1118.8 1118.8 1118.8 +10.0 0 3,548 +0
Total Volume and Open Interest 100,683 429,869 -2,432
Silver(CMX)
Sep15 150810 1475.0 1537.5 1470.5 1529.2 +47.1 32,730 109,846 -3,818
Dec15 150810 1481.5 1541.0 1476.0 1534.3 +47.1 7,535 47,367 +2,769
Mar16 150810 1499.5 1543.0 1491.5 1539.4 +47.1 1,405 9,237 -40
May16 150810 1502.0 1547.5 1502.0 1542.8 +47.2 378 2,373 +0
Jul16 150810 1500.0 1547.0 1500.0 1546.1 +47.2 60 5,090 -32
Sep16 150810 1540.5 1549.4 1540.0 1549.4 +47.2 0 311 +0
Dec16 150810 1508.0 1554.5 1508.0 1554.5 +47.5 24 5,412 +0
Total Volume and Open Interest 42,147 183,063 -1,148
Platinum(NYMEX)
Oct15 150810 962.0 992.0 956.8 989.8 +27.6 10,267 73,221 -399
Jan16 150810 963.7 991.7 963.7 990.9 +27.6 278 6,226 +172
Apr16 150810 977.5 992.0 977.5 992.0 +27.6 5 63 +5
Jul16 150810 992.6 992.6 992.6 992.6 +27.7 0 1 +0
Total Volume and Open Interest 10,551 79,533 -223
Palladium(NYMEX)
Sep15 150810 596.95 615.50 593.00 606.20 +9.30 2,894 32,457 -693
Dec15 150810 597.50 615.60 595.60 606.60 +9.10 633 4,751 +357
Mar16 150810 600.10 607.10 600.10 607.10 +9.10 3 41 +2
Total Volume and Open Interest 3,530 37,249 -334
Copper(CMX)
Sep15 150810 232.00 241.10 230.75 240.00 +6.75 38,605 109,383 -1,313
Dec15 150810 233.00 241.90 231.90 240.80 +6.60 10,538 52,471 +1,405
Mar16 150810 235.00 242.35 233.80 241.70 +6.55 1,931 9,411 +92
May16 150810 234.40 243.00 234.40 242.35 +6.50 194 2,245 -2
Jul16 150810 239.05 243.05 239.05 242.95 +6.40 82 1,029 +50
Total Volume and Open Interest 52,343 182,263 +196
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 150810 17310 17573 17300 17553 +232 131,650 96,540 +2,065
Dec15 150810 17218 17472 17218 17468 +232 37 390 +7
Mar16 150810 17386 17386 17386 17386 +232 0 3 +0
Jun16 150810 17304 17304 17304 17304 +232 1 4 +1
Total Volume and Open Interest 131,688 96,937 +2,073
S & P 500(CME)
Sep15 150810 2072.50 2101.00 2072.00 2099.80 +26.20 4,371 106,135 +246
Dec15 150810 2091.00 2091.90 2091.00 2091.90 +26.20 35 2,540 +35
Mar16 150810 2086.60 2086.60 2086.60 2086.60 +26.20 0 170 +0
Jun16 150810 2081.40 2081.40 2081.40 2081.40 +26.20 0 540 +0
Total Volume and Open Interest 4,406 109,386 +281
S & P 500 E-Mini(Globex)
Sep15 150810 2072.00 2101.25 2071.75 2099.75 +26.25 1,608,876 2,673,527 +16,611
Dec15 150810 2064.25 2093.25 2063.75 2092.00 +26.25 2,686 35,261 +328
Total Volume and Open Interest 1,611,623 2,711,789 +16,955
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 150810 4514.00 4580.00 4512.80 4566.00 +47.00 272,055 348,662 -14,610
Dec15 150810 4513.00 4572.00 4507.80 4558.50 +46.70 329 525 +58
Total Volume and Open Interest 272,386 349,258 -14,551
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 150810 14.35 14.35 13.50 13.58 -0.70 95,773 132,480 -3,228
Sep15 150810 15.25 15.27 14.75 14.88 -0.35 63,028 89,895 +5,388
Oct15 150810 15.95 15.95 15.52 15.70 -0.23 21,917 39,652 +1,956
Nov15 150810 16.35 16.38 15.97 16.18 -0.15 17,767 25,978 +833
Total Volume and Open Interest 218,188 338,963 +6,431
Russell 2000(ICE)
Sep15 150810 1203.10 1221.20 1202.00 1218.20 +14.20 117,012 347,589 +1,574
Dec15 150810 1201.40 1215.90 1199.10 1213.60 +14.00 29 181 +10
Mar16 150810 1209.10 1209.10 1209.10 1209.10 +14.00 0 1 +0
Total Volume and Open Interest 117,041 347,771 +1,584
Nikkei 225(CME)
Sep15 150810 20650 20920 20610 20915 +250 10,372 54,892 +115
Dec15 150810 20580 20880 20580 20880 +255 15 605 -3
Total Volume and Open Interest 10,387 55,497 +112
Nikkei 225(SGX)
Sep15 150810 20655 20805 20580 20785 +70 75,862 258,056 -4,544
Dec15 150810 20530 20700 20495 20685 +70 158 15,348 +29
Mar16 150806 20550 20550 20550 20550 +60 0 3 +0
Total Volume and Open Interest 50,621 281,699 -2,369
CAC 40(EURONEXT)
Aug15 150810 5180.5 5200.0 5133.0 5195.5 +38.0 58,820 253,990 +5,755
Sep15 150810 5180.0 5198.5 5132.5 5195.5 +38.0 865 15,626 +186
Oct15 150810 5187.5 5187.5 5187.5 5187.5 +37.5 0 11 +0
Total Volume and Open Interest 59,685 269,860 +5,941
Hang Seng Index(HKFE)
Aug15 150810 24472 24548 23980 24401 -50 41,966 83,862 -151
Sep15 150810 24378 24460 23900 24311 -54 265 8,124 +102
Total Volume and Open Interest 42,346 95,292 -36
DAX(EUREX)
Sep15 150810 11544.0 11621.5 11430.0 11600.0 +105.5 72,564 161,794 +4,416
Dec15 150810 11552.0 11615.0 11449.5 11604.0 +105.0 75 6,097 +24
Mar16 150810 11582.0 11622.0 11544.0 11618.5 +105.0 9 107 -3
Total Volume and Open Interest 72,648 167,998 +4,437
FT-SE 100(EURONEXT)
Sep15 150810 6706.50 6720.50 6607.50 6686.00 +3.50 71,554 536,122 -3,878
Dec15 150810 6623.00 6668.00 6589.50 6659.00 +3.50 8 2,975 +3
Mar16 150810 6609.00 6609.00 6609.00 6609.00 +3.50 0 7 +0
Total Volume and Open Interest 71,562 539,104 -3,875
SPI 200(SFE)
Sep15 150810 5405.0 5450.0 5378.0 5445.0 +40.0 34,937 228,818 +1,858
Dec15 150810 5437.0 5437.0 5437.0 5437.0 +41.0 1 2,693 -1
Mar16 150810 5385.0 5385.0 5385.0 5385.0 +41.0 1 1,349 +1
Total Volume and Open Interest 34,960 235,004 +1,860
FTSE MIB(ISE)
Sep15 150810 23885.00 24005.00 23650.00 23959.00 +239.00 20,423 62,305 -454
Dec15 150810 23790.00 23900.00 23710.00 23877.00 +239.00 27 372 -1
Mar16 150810 23929.00 23929.00 23929.00 23929.00 +239.00 0 1 +0
Total Volume and Open Interest 20,450 62,678 -455
KOSPI 200(KFE)
Sep15 150810 239.80 239.95 238.30 239.60 -0.20 180,065 118,453 +6,432
Dec15 150810 240.80 240.85 239.35 240.55 -0.25 553 3,560 +146
Mar16 150810 237.50 238.50 236.55 238.40 -0.90 0 532 +0
Total Volume and Open Interest 180,618 123,661 +6,578
GSCI(CME)
Aug15 150810 374.15 374.15 374.15 374.15 +8.85 747 12,973 +627
Sep15 150810 375.40 375.40 375.40 375.40 +8.65 63 404 +63
Oct15 150810 377.90 377.90 377.90 377.90 +8.65      
Total Volume and Open Interest 810 13,377 +690
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!!!