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 August 14, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep15 150814 938.50 938.50 921.75 925.25 -11.00 40,659 46,601 +96
Nov15 150814 928.50 928.50 913.00 916.50 -10.50 279,942 360,113 +7,069
Jan16 150814 934.00 934.25 918.50 922.00 -10.75 37,882 63,097 -380
Mar16 150814 929.00 930.50 918.00 921.25 -10.75 25,879 83,963 +504
May16 150814 931.00 931.00 917.25 920.50 -10.25 22,517 55,439 +2,041
Jul16 150814 935.00 935.00 921.50 924.00 -11.00 13,314 31,075 +1,022
Aug16 150814 924.00 924.00 920.75 921.50 -11.00 922 938 +238
Sep16 150814 905.25 905.25 905.25 905.25 -9.50 413 448 +21
Nov16 150814 907.00 907.00 896.00 898.50 -8.50 6,123 16,323 +768
Jan17 150814 904.25 904.25 904.25 904.25 -8.50 21 103 +4
Mar17 150814 908.50 908.50 908.50 908.50 -8.50 23 88 -4
May17 150814 912.00 912.00 912.00 912.00 -8.50 22 54 +8
Jul17 150814 917.25 917.25 917.25 917.25 -8.25 39 92 +4
Aug17 150814 915.50 915.50 915.50 915.50 -8.25 17 17 +7
Total Volume and Open Interest 428,732 659,428 +10,716
Soybean Meal(CBOT)
Sep15 150814 331.00 331.50 324.60 325.20 -5.70 35,356 58,088 -3,854
Oct15 150814 323.40 323.40 316.10 317.00 -5.60 20,595 38,276 +509
Dec15 150814 320.20 320.40 313.10 314.20 -5.80 95,883 174,716 -2,826
Jan16 150814 318.10 318.10 312.00 312.60 -6.20 12,202 22,824 +1,184
Mar16 150814 316.00 316.00 309.60 310.20 -5.90 13,133 28,378 +262
May16 150814 311.80 311.80 306.10 306.40 -6.20 9,659 26,762 +91
Jul16 150814 312.90 312.90 306.60 307.00 -6.40 7,498 21,017 +769
Aug16 150814 309.90 310.90 306.00 306.50 -6.40 1,802 3,023 +294
Sep16 150814 309.50 309.50 305.00 305.20 -6.50 1,490 4,049 +338
Oct16 150814 306.40 306.60 301.40 301.90 -7.40 829 3,228 +221
Total Volume and Open Interest 201,029 388,666 -3,053
Soybean Oil(CBOT)
Sep15 150814 29.09 29.14 28.69 29.08 +0.09 31,867 52,375 -883
Oct15 150814 29.20 29.24 28.81 29.19 +0.09 17,740 35,894 +2,140
Dec15 150814 29.41 29.45 29.01 29.40 +0.09 104,445 189,415 +4,782
Jan16 150814 29.70 29.72 29.35 29.68 +0.09 8,965 33,034 +154
Mar16 150814 29.91 29.93 29.52 29.89 +0.09 9,483 25,932 +850
May16 150814 29.96 30.07 29.69 30.03 +0.11 4,905 23,253 +422
Jul16 150814 30.09 30.20 29.82 30.18 +0.13 3,944 14,696 -29
Aug16 150814 29.95 30.21 29.93 30.21 +0.14 1,441 2,844 -49
Sep16 150814 30.00 30.23 29.96 30.23 +0.16 929 2,201 +205
Oct16 150814 29.89 30.18 29.75 30.18 +0.17 644 2,006 +190
Total Volume and Open Interest 186,233 387,364 +8,013
Canola(WCE)
Nov15 150814 491.8 491.8 483.0 486.5 -5.4 29,099 130,185 -3,064
Jan16 150814 490.0 490.7 481.0 485.2 -5.6 4,095 26,725 +467
Mar16 150814 486.3 486.4 479.5 484.1 -5.7 1,712 9,692 +536
May16 150814 477.2 480.9 477.0 480.9 -5.4 654 975 +194
Jul16 150814 472.7 476.4 472.5 476.4 -5.4 518 2,764 +99
Total Volume and Open Interest 36,098 171,485 -1,748
Corn(CBOT)
Sep15 150814 363.75 365.75 359.75 364.00 +0.25 213,756 316,204 -22,460
Dec15 150814 375.25 377.25 371.00 375.50 +0.25 430,383 707,171 +31,668
Mar16 150814 387.25 389.00 383.00 387.00 unch 70,823 187,177 +5,086
May16 150814 394.00 395.50 390.00 394.00 unch 16,573 37,530 +1,544
Jul16 150814 398.00 400.75 395.50 399.00 -0.25 22,072 68,261 +40
Sep16 150814 394.00 396.50 391.75 393.50 -1.25 4,504 19,861 +791
Dec16 150814 399.25 401.25 396.00 398.75 -0.50 18,150 66,115 +975
Mar17 150814 409.50 410.75 406.50 409.25 -0.25 319 2,304 +13
May17 150814 415.50 416.25 415.50 415.50 -0.25 109 958 +45
Jul17 150814 420.50 420.50 420.50 420.50 -0.25 75 947 +20
Total Volume and Open Interest 777,037 1,408,483 +17,765
Wheat(CBOT)
Sep15 150814 503.25 512.25 497.75 506.50 +3.25 103,263 137,868 -9,475
Dec15 150814 509.00 517.00 503.50 511.75 +2.75 92,547 191,486 +14,194
Mar16 150814 514.25 522.25 509.00 516.75 +2.00 13,055 55,152 +1,371
May16 150814 515.25 525.75 514.75 520.50 +1.25 2,942 15,637 +759
Jul16 150814 521.25 528.50 519.00 523.50 +1.00 1,673 25,081 +33
Sep16 150814 530.50 537.25 528.25 532.75 +1.25 398 1,340 +151
Total Volume and Open Interest 214,086 429,993 +7,055
Wheat(KCBT)
Sep15 150814 485.25 494.75 481.25 489.75 +4.50 19,166 80,037 -5,540
Dec15 150814 507.25 515.25 502.00 510.00 +3.75 17,391 71,223 +5,778
Mar16 150814 519.25 529.25 516.25 524.00 +3.75 3,888 24,362 +139
May16 150814 529.00 538.25 529.00 534.00 +3.50 2,373 7,032 +643
Jul16 150814 539.50 547.50 536.50 543.50 +3.00 1,321 14,238 +174
Sep16 150814 553.75 558.50 551.25 557.50 +2.75 601 1,608 +236
Total Volume and Open Interest 44,867 199,757 +1,424
Wheat(MGE)
Sep15 150814 517.00 527.50 514.50 518.50 +0.25 6,393 20,747 -1,232
Dec15 150814 534.25 541.25 530.00 533.75 -0.25 4,741 22,841 +986
Mar16 150814 548.50 556.00 546.00 549.25 -1.25 2,059 11,339 +510
May16 150814 561.00 565.00 557.25 559.00 -1.75 414 4,687 +164
Jul16 150814 570.00 575.00 566.25 567.50 -3.25 417 3,133 +33
Total Volume and Open Interest 14,293 63,908 +542
Oats(CBOT)
Sep15 150814 229.25 230.25 226.75 227.50 -0.50 127 1,300 -26
Dec15 150814 241.75 241.75 238.00 239.50 unch 484 6,722 +36
Mar16 150814 247.25 249.00 246.50 248.00 +0.25 77 649 +48
May16 150814 255.25 255.50 255.25 255.25 +0.25 38 33 +28
Total Volume and Open Interest 726 8,704 +86
Rough Rice(CBOT)
Sep15 150814 11.90 11.94 11.82 11.82 -0.08 795 5,225 -244
Nov15 150814 12.20 12.22 12.10 12.10 -0.08 419 3,452 +276
Jan16 150814 12.47 12.47 12.39 12.39 -0.07 21 1,438 +15
Mar16 150814 12.62 12.62 12.62 12.62 -0.06 0 24 +0
Total Volume and Open Interest 1,235 10,140 +47
Live Cattle(CME)
Aug15 150814 148.785 149.150 146.785 148.450 -0.400 7,122 10,810 -3,189
Oct15 150814 148.050 148.235 145.630 146.850 -1.000 29,435 102,206 -598
Dec15 150814 149.630 149.825 147.550 148.935 -0.550 13,595 54,608 +1,632
Feb16 150814 148.850 149.100 147.150 148.485 -0.165 6,851 28,578 -397
Apr16 150814 147.685 147.880 146.185 147.325 -0.250 4,148 21,896 +1,073
Jun16 150814 140.000 140.325 138.850 139.880 -0.170 629 7,534 +180
Total Volume and Open Interest 62,023 227,990 -1,269
Feeder Cattle(CME)
Aug15 150814 214.050 214.580 213.050 213.900 -0.135 3,805 8,975 -1,098
Sep15 150814 210.400 210.535 208.150 209.535 -0.795 3,319 6,973 -76
Oct15 150814 208.285 208.500 205.950 207.435 -0.895 6,042 14,039 +1,568
Nov15 150814 206.185 206.350 203.900 205.285 -0.915 1,670 5,599 +133
Jan16 150814 199.735 200.000 197.950 199.035 -0.815 1,011 4,664 +141
Mar16 150814 197.035 197.035 194.985 195.800 -0.985 263 1,847 +71
Apr16 150814 196.250 196.380 196.235 196.380 -0.720 48 380 +16
Total Volume and Open Interest 16,199 42,844 +770
Lean Hogs(CME)
Aug15 150814 78.785 79.135 78.785 78.830 +0.195 3,365 9,204 -742
Oct15 150814 65.600 66.000 64.830 65.330 +0.280 16,314 87,564 +703
Dec15 150814 61.700 62.180 61.035 61.950 +0.715 7,450 51,285 +464
Feb16 150814 65.950 66.635 65.100 66.400 +0.800 4,799 25,985 +152
Apr16 150814 70.350 70.900 69.750 70.725 +0.545 2,858 20,758 +447
May16 150814 75.650 75.650 75.650 75.650 +0.515 4 313 -1
Jun16 150814 78.580 79.050 78.180 79.035 +0.385 557 7,187 +158
Jul16 150814 77.650 77.950 77.650 77.950 -0.050 28 1,064 -3
Total Volume and Open Interest 35,569 204,769 +1,313
Class III Milk(CME)
Aug15 150814 16.41 16.44 16.40 16.43 unch 135 4,375 -72
Sep15 150814 16.51 16.55 16.46 16.46 -0.09 199 4,715 +50
Oct15 150814 16.48 16.49 16.41 16.42 -0.08 87 4,185 -13
Nov15 150814 16.21 16.21 16.14 16.14 -0.09 30 3,768 +2
Dec15 150814 15.90 15.90 15.80 15.86 -0.04 48 3,467 +4
Jan16 150814 15.38 15.38 15.33 15.38 -0.03 38 1,242 +21
Feb16 150814 15.18 15.25 15.18 15.22 -0.03 33 1,178 +20
Mar16 150814 15.24 15.25 15.22 15.25 unch 50 1,100 +26
Apr16 150814 15.30 15.30 15.26 15.30 unch 39 816 +22
May16 150814 15.70 15.70 15.60 15.67 -0.03 34 776 +24
Jun16 150814 16.04 16.04 15.98 16.03 -0.01 35 609 +20
Jul16 150814 16.38 16.38 16.28 16.29 -0.09 36 463 +19
Aug16 150814 16.63 16.64 16.56 16.56 -0.08 31 384 +23
Total Volume and Open Interest 906 28,515 +224
Cocoa(ICE)
Sep15 150814 3044 3057 3029 3039 -3 17,219 12,869 -9,622
Dec15 150814 3061 3077 3045 3061 unch 29,333 92,348 +4,521
Mar16 150814 3075 3087 3054 3068 -3 6,356 44,080 +349
May16 150814 3083 3083 3058 3069 -4 4,977 15,772 +3,991
Jul16 150814 3082 3082 3058 3069 -4 645 8,026 -17
Sep16 150814 3064 3076 3058 3068 -7 417 1,792 -182
Dec16 150814 3059 3070 3059 3061 -7 181 3,458 -1
Total Volume and Open Interest 59,130 180,115 -962
Coffee "C"(ICE)
Sep15 150814 137.50 139.00 136.30 137.50 +0.45 35,274 49,197 -9,388
Dec15 150814 141.25 142.60 139.75 141.15 +0.55 30,179 81,665 +4,107
Mar16 150814 144.80 145.80 143.10 144.50 +0.60 4,190 24,923 +667
May16 150814 147.10 147.75 145.20 146.55 +0.60 542 11,905 +65
Jul16 150814 147.95 149.60 147.00 148.45 +0.60 224 4,345 -14
Sep16 150814 151.05 151.05 148.55 150.10 +0.55 259 3,977 -38
Total Volume and Open Interest 70,847 184,687 -4,511
Orange Juice(ICE)
Sep15 150814 131.10 132.40 128.40 132.05 +1.00 789 6,014 -256
Nov15 150814 131.25 132.50 129.50 132.45 +1.10 391 6,344 +362
Jan16 150814 134.00 134.00 134.00 134.00 +1.10 11 732 -4
Mar16 150814 135.95 135.95 135.95 135.95 +1.10 1 338 +1
May16 150814 137.90 137.90 137.90 137.90 +1.00 0 10 +0
Jul16 150814 139.00 139.00 139.00 139.00 +1.00      
Total Volume and Open Interest 1,192 13,438 +103
Sugar #11(ICE)
Oct15 150814 10.50 10.72 10.50 10.68 +0.19 57,612 443,962 +171
Mar16 150814 11.76 11.89 11.69 11.86 +0.13 30,664 236,532 +5,047
May16 150814 11.92 12.03 11.86 12.00 +0.10 10,615 64,549 +4,245
Jul16 150814 11.97 12.08 11.92 12.06 +0.09 5,407 43,956 +148
Oct16 150814 12.24 12.32 12.16 12.30 +0.09 2,202 35,280 -603
Mar17 150814 12.85 12.94 12.79 12.92 +0.08 1,361 17,371 +534
May17 150814 13.05 13.08 12.96 13.08 +0.06 415 3,486 +236
Jul17 150814 13.19 13.22 13.12 13.22 +0.06 254 3,449 +163
Total Volume and Open Interest 108,857 854,007 +10,070
London Cocoa(LCE)
Sep15 150814 2024 2036 2010 2020 -4 5,201 57,287 -1,774
Dec15 150814 2043 2055 2031 2044 -1 13,548 72,501 +1,124
Mar16 150814 2034 2046 2021 2031 -5 6,338 69,167 -705
May16 150814 2033 2044 2019 2029 -6 4,027 20,633 +782
Jul16 150814 2033 2039 2021 2029 -6 1,379 25,747 +220
Sep16 150814 2034 2034 2017 2023 -8 1,034 18,545 +554
Dec16 150814 2021 2021 2007 2011 -8 434 2,777 +201
Total Volume and Open Interest 31,982 269,805 +423
London Sugar(LCE)
Oct15 150814 350.30 351.00 348.00 349.80 +0.10 5,635 30,892 -627
Dec15 150814 342.50 344.40 341.00 342.60 unch 2,072 21,110 +362
Mar16 150814 339.70 341.60 338.20 339.70 unch 1,118 20,368 +291
May16 150814 343.20 344.80 341.90 343.20 +0.20 297 6,869 +90
Aug16 150814 347.10 347.30 345.10 346.30 unch 67 3,113 -76
Total Volume and Open Interest 9,203 84,939 +48
Cotton(ICE)
Oct15 150814 67.41 67.68 66.92 67.16 +0.01 103 194 -22
Dec15 150814 65.78 66.51 65.25 65.95 +0.16 48,170 138,117 -1,080
Mar16 150814 65.25 65.99 64.67 65.46 +0.47 10,925 35,298 +1,291
May16 150814 65.21 66.03 65.21 65.59 +0.62 1,185 3,613 +202
Jul16 150814 65.53 66.05 65.45 65.64 +0.73 744 4,337 -64
Oct16 150814 64.98 64.98 64.98 64.98 +0.48 0 5 +0
Total Volume and Open Interest 61,285 184,832 +405
Lumber(CME)
Sep15 150814 254.3 256.5 252.0 252.7 -3.2 375 3,504 -60
Nov15 150814 250.7 251.6 247.5 248.1 -3.4 296 2,184 +115
Jan16 150814 260.3 260.3 256.7 257.9 -3.1 20 405 +11
Mar16 150814 270.1 270.1 268.6 268.6 -3.8 4 46 +4
Total Volume and Open Interest 695 6,146 +70
Crude Oil(NYM)
Sep15 150814 42.23 42.96 41.35 42.50 +0.27 492,271 197,048 -45,032
Oct15 150814 42.99 43.54 42.16 43.11 +0.13 273,263 379,568 +34,899
Nov15 150814 44.18 44.67 43.35 44.31 +0.13 144,909 173,233 +21,071
Dec15 150814 45.19 45.58 44.34 45.24 +0.08 137,673 208,740 +98
Jan16 150814 45.42 46.46 45.31 46.13 +0.06 46,525 92,885 +3,081
Feb16 150814 46.70 47.26 46.70 46.96 +0.05 22,115 45,588 +1,368
Mar16 150814 46.98 48.03 46.88 47.77 +0.05 24,812 71,667 +411
Apr16 150814 48.43 48.72 48.17 48.54 +0.05 10,125 27,437 +1,427
May16 150814 49.05 49.55 48.86 49.22 +0.06 7,030 21,792 +31
Jun16 150814 49.10 50.11 49.01 49.79 +0.07 26,940 93,751 +2,048
Jul16 150814 50.09 50.45 50.09 50.25 +0.08 2,097 19,848 +71
Aug16 150814 50.50 50.92 50.50 50.70 +0.08 933 16,521 -121
Sep16 150814 51.17 51.18 51.17 51.17 +0.08 1,813 39,365 +125
Oct16 150814 51.00 51.63 51.00 51.63 +0.08 260 15,900 -39
Nov16 150814 52.10 52.10 52.10 52.10 +0.08 421 16,718 +126
Dec16 150814 52.25 52.95 51.89 52.57 +0.08 25,728 126,853 -854
Total Volume and Open Interest 1,223,816 1,696,714 +20,481
e-miNY Crude Oil(NYM)
Aug15 150720 50.725 51.250 49.875 50.150 -0.750 6,910 3,534 +80
Sep15 150814 42.250 42.950 39.550 42.500 +0.275 8,304 3,059 -118
Oct15 150814 42.975 43.525 40.475 43.100 +0.125 1,002 3,089 -54
Nov15 150814 44.150 44.625 42.000 44.300 +0.125 568 1,467 +157
Dec15 150814 44.350 45.450 43.000 45.250 +0.100 337 1,565 +204
Jan16 150814 46.125 46.125 46.125 46.125 +0.050 3 26 +2
Feb16 150814 46.950 46.950 46.950 46.950 +0.050 1 28 +1
Mar16 150814 47.425 47.775 47.425 47.775 +0.050 0 17 +0
Apr16 150814 48.550 48.550 48.550 48.550 +0.050 0 2 +0
May16 150814 49.225 49.225 49.225 49.225 +0.075 0 1 +0
Total Volume and Open Interest 10,216 9,344 +192
NY Harbor ULSD(NYM)
Sep15 150814 157.05 157.45 153.06 155.79 -1.08 67,213 73,475 -7,301
Oct15 150814 158.30 158.48 154.09 156.93 -1.03 47,130 75,217 +1,135
Nov15 150814 159.22 159.81 157.27 158.41 -1.00 30,287 57,251 +2,990
Dec15 150814 158.23 161.24 158.23 159.87 -0.99 30,603 62,147 +2,081
Jan16 150814 158.89 162.56 158.89 161.36 -0.98 13,109 33,798 +288
Feb16 150814 159.65 163.51 159.65 162.29 -0.97 5,306 24,183 +854
Mar16 150814 159.92 163.34 159.14 162.20 -1.00 6,109 25,976 -516
Apr16 150814 161.47 162.01 160.80 161.59 -1.04 2,051 12,952 +512
May16 150814 162.05 162.39 160.80 161.93 -1.13 952 6,425 +7
Jun16 150814 163.95 164.14 161.19 162.70 -1.19 2,018 21,557 -467
Jul16 150814 164.35 164.92 164.15 164.18 -1.16 375 4,227 +116
Aug16 150814 166.40 166.40 164.95 165.75 -1.09 415 4,201 +231
Sep16 150814 167.54 168.79 167.33 167.59 -1.03 322 3,572 +47
Oct16 150814 169.21 169.25 169.06 169.25 -1.00 267 2,300 -23
Total Volume and Open Interest 207,504 432,147 -205
RBOB Gasoline(NYM)
Sep15 150814 171.29 171.93 167.06 168.69 -2.72 90,374 76,976 -9,826
Oct15 150814 152.08 152.80 149.03 150.55 -1.18 81,561 86,023 +1,552
Nov15 150814 145.94 145.94 143.09 144.33 -0.81 45,757 53,598 +2,029
Dec15 150814 140.39 141.86 139.36 140.29 -0.79 36,527 54,469 +3,304
Jan16 150814 139.15 141.50 138.84 139.62 -1.00 12,835 26,443 +1,072
Feb16 150814 140.61 142.07 139.89 140.66 -1.13 6,394 11,686 +1,511
Mar16 150814 141.75 145.03 141.75 142.56 -1.17 4,582 14,716 +244
Apr16 150814 164.07 164.41 163.96 163.99 -1.26 1,587 11,036 +318
May16 150814 165.04 165.42 164.63 164.92 -1.30 1,784 9,550 +206
Jun16 150814 165.00 166.60 164.00 164.72 -1.37 2,885 16,012 -365
Total Volume and Open Interest 288,044 388,754 +735
e-miNY RBOB Gasoline(NYM)
Sep15 150814 168.69 168.69 168.69 168.69 -2.72 0 1 +0
Oct15 150814 150.55 150.55 150.55 150.55 -1.18      
Nov15 150814 144.33 144.33 144.33 144.33 -0.81      
Dec15 150814 140.29 140.29 140.29 140.29 -0.79      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Sep15 150814 2.809 2.836 2.781 2.801 +0.014 197,562 146,092 -20,039
Oct15 150814 2.842 2.870 2.819 2.837 +0.017 113,826 187,156 +7,915
Nov15 150814 2.944 2.969 2.920 2.939 +0.015 75,646 165,253 +17,202
Dec15 150814 3.101 3.124 3.080 3.098 +0.013 31,185 71,851 -5,825
Jan16 150814 3.195 3.222 3.183 3.198 +0.013 44,930 104,280 +509
Feb16 150814 3.192 3.212 3.179 3.192 +0.013 6,001 20,670 -297
Mar16 150814 3.152 3.166 3.135 3.148 +0.012 12,058 57,120 +2,222
Apr16 150814 2.983 3.008 2.969 2.991 +0.012 14,504 57,774 +3,539
May16 150814 2.976 2.997 2.967 2.984 +0.011 4,863 23,390 +1,473
Jun16 150814 3.008 3.017 2.993 3.009 +0.011 1,336 17,021 +75
Jul16 150814 3.041 3.050 3.022 3.040 +0.011 1,414 16,428 +546
Aug16 150814 3.055 3.058 3.031 3.050 +0.013 729 15,627 +75
Sep16 150814 3.055 3.055 3.022 3.045 +0.014 899 8,115 +332
Oct16 150814 3.073 3.084 3.060 3.076 +0.013 2,233 20,240 +646
Nov16 150814 3.162 3.163 3.143 3.154 +0.014 631 5,783 +19
Dec16 150814 3.309 3.319 3.306 3.309 +0.013 1,165 9,590 +717
Total Volume and Open Interest 510,358 979,692 +9,625
Brent Crude Oil(ICE)
Sep15 150814 49.11 49.52 48.80 49.03 -0.19 153,807 117,184 -17,279
Oct15 150814 49.48 49.83 48.65 49.19 -0.44 264,689 342,374 +16,803
Nov15 150814 50.35 50.64 49.50 50.05 -0.38 79,261 225,938 +13,735
Dec15 150814 51.18 51.46 50.39 50.91 -0.35 108,092 256,598 +1,826
Jan16 150814 52.02 52.19 51.22 51.71 -0.34 19,013 97,714 +865
Feb16 150814 52.74 52.98 51.99 52.46 -0.35 14,589 94,285 +2,304
Mar16 150814 53.43 53.63 52.65 53.10 -0.36 21,508 114,530 +4,324
Apr16 150814 54.14 54.33 53.30 53.78 -0.35 9,616 66,590 +3,292
May16 150814 54.65 54.92 53.92 54.40 -0.34 6,148 43,543 +388
Jun16 150814 55.31 55.52 54.50 54.97 -0.34 28,768 98,368 +1,102
Jul16 150814 55.49 55.49 55.49 55.49 -0.34 3,192 27,772 +489
Aug16 150814 55.97 55.97 55.97 55.97 -0.33 881 24,681 +2
Sep16 150814 56.44 56.44 56.44 56.44 -0.33 3,420 39,059 +956
Oct16 150814 56.89 56.89 56.89 56.89 -0.33 797 18,053 +129
Total Volume and Open Interest 756,787 1,935,790 +31,472
Gas Oil(ICE)
Sep15 150814 475.75 479.00 471.00 474.50 -1.25 104,592 173,729 -1,075
Oct15 150814 480.00 483.50 475.75 479.00 -1.25 75,912 156,282 +10,757
Nov15 150814 482.25 485.75 478.00 481.00 -1.25 39,662 80,758 -732
Dec15 150814 485.75 488.00 480.00 483.00 -1.50 41,893 104,176 -2,898
Jan16 150814 490.50 490.75 484.25 486.75 -1.25 6,366 36,078 +303
Feb16 150814 493.25 494.75 489.00 490.75 -1.25 2,957 24,262 +653
Mar16 150814 496.50 497.75 492.00 494.00 -1.25 3,759 29,959 +145
Apr16 150814 499.50 499.50 495.00 497.00 -1.25 2,128 19,480 +531
May16 150814 502.00 503.50 498.00 501.00 -1.25 1,462 11,600 +347
Jun16 150814 509.25 509.25 502.75 504.75 -1.00 8,744 47,927 +2,351
Total Volume and Open Interest 301,268 806,544 +6,334
Ethanol(CBOT)
Sep15 150814 1.464 1.477 1.464 1.470 +0.012 373 1,289 -132
Oct15 150814 1.459 1.466 1.459 1.463 +0.012 245 923 +82
Nov15 150814 1.441 1.447 1.441 1.446 +0.005 62 522 +28
Dec15 150814 1.431 1.431 1.431 1.431 +0.005 42 1,118 -4
Jan16 150814 1.417 1.417 1.417 1.417 +0.005 28 591 -1
Feb16 150814 1.421 1.421 1.421 1.421 +0.005 12 241 +0
Mar16 150814 1.427 1.427 1.427 1.427 +0.005 12 470 +0
Apr16 150814 1.434 1.434 1.434 1.434 +0.005 18 321 -6
Total Volume and Open Interest 792 5,491 -33
WTI Crude Oil(ICE)
Sep15 150814 42.12 42.95 41.87 42.50 +0.27 68,986 49,515 -6,743
Oct15 150814 42.75 43.53 42.66 43.11 +0.13 66,778 63,028 +3,742
Nov15 150814 44.13 44.63 43.89 44.31 +0.13 30,939 34,862 +2,459
Dec15 150814 44.95 45.52 44.91 45.24 +0.08 43,560 94,319 -1,602
Jan16 150814 46.04 46.39 45.88 46.13 +0.06 9,319 17,751 +1,538
Feb16 150814 46.94 47.07 46.74 46.96 +0.05 3,937 4,637 +547
Mar16 150814 47.88 48.02 47.55 47.77 +0.05 3,213 15,250 -165
Apr16 150814 48.55 48.55 48.54 48.54 +0.05 905 4,076 +42
May16 150814 49.22 49.22 49.22 49.22 +0.06 526 3,364 -58
Jun16 150814 49.82 50.07 49.56 49.79 +0.07 3,002 27,137 +60
Jul16 150814 50.25 50.25 50.25 50.25 +0.08 56 1,708 +25
Aug16 150814 50.70 50.70 50.70 50.70 +0.08 34 2,067 +0
Sep16 150814 51.17 51.17 51.17 51.17 +0.08 37 3,701 -17
Oct16 150814 51.63 51.63 51.63 51.63 +0.08 17 1,169 -12
Nov16 150814 52.10 52.10 52.10 52.10 +0.08 1 1,369 +0
Dec16 150814 52.44 52.90 52.32 52.57 +0.08 4,745 53,389 +742
Total Volume and Open Interest 236,694 419,886 +541
US Dollar Index(ICE)
Sep15 150814 96.360 96.695 96.105 96.533 +0.073 68,809 96,846 +2,720
Dec15 150814 96.655 97.005 96.445 96.853 +0.077 2,592 7,024 +99
Mar16 150814 97.000 97.130 96.775 97.122 +0.077 51 475 +16
Total Volume and Open Interest 71,486 104,447 +2,842
Australian Dollar(CME)
Sep15 150814 73.50 73.86 73.44 73.66 +0.16 170,615 160,800 -2,933
Dec15 150814 73.35 73.52 73.11 73.32 +0.16 764 1,140 +151
Mar16 150814 73.02 73.05 73.02 73.02 +0.16 0 20 +0
Total Volume and Open Interest 171,380 161,968 -2,783
British Pound(CME)
Sep15 150814 156.09 156.61 155.85 156.49 +0.38 105,502 161,740 +4,746
Dec15 150814 156.06 156.50 155.80 156.42 +0.38 191 1,121 -11
Mar16 150814 156.49 156.49 155.99 156.38 +0.38 0 32 +0
Total Volume and Open Interest 105,713 163,002 +4,755
Canadian Dollar(CME)
Sep15 150814 76.55 76.82 76.33 76.43 -0.06 88,057 159,883 -5,093
Dec15 150814 76.53 76.78 76.33 76.41 -0.06 665 6,254 +106
Mar16 150814 76.36 76.76 76.36 76.42 -0.06 72 927 +21
Jun16 150814 76.67 76.67 76.45 76.45 -0.06 28 161 +1
Total Volume and Open Interest 88,823 167,286 -4,966
Japanese Yen(CME)
Sep15 150814 80.42 80.63 80.33 80.51 +0.13 191,846 251,434 -9,158
Dec15 150814 80.48 80.75 80.46 80.63 +0.12 798 3,748 -42
Mar16 150814 80.84 80.92 80.69 80.84 +0.12 30 92 -12
Total Volume and Open Interest 192,674 255,396 -9,212
Swiss Franc(CME)
Sep15 150814 102.52 102.89 102.26 102.47 +0.02 31,103 40,989 -1,853
Dec15 150814 102.98 103.23 102.62 102.81 +0.02 190 725 -86
Mar16 150814 103.23 103.42 103.23 103.23 +0.02 0 19 +0
Total Volume and Open Interest 31,296 41,741 -1,936
EuroFX(CME)
Sep15 150814 111.57 111.93 111.02 111.24 -0.22 312,509 353,191 +2,921
Dec15 150814 111.74 112.10 111.19 111.41 -0.22 2,152 10,412 +321
Mar16 150814 111.96 112.31 111.44 111.64 -0.22 86 755 -17
Total Volume and Open Interest 314,778 364,540 +3,206
Mexican Peso(CME)
Aug15 150814 609.88 609.88 609.88 609.88 +0.25 0 3 +0
Sep15 150814 607.88 610.88 607.25 608.75 +0.25 68,428 118,729 -2,220
Total Volume and Open Interest 73,195 172,132 -1,649
Brazilian Real(CME)
Sep15 150814 282.55 287.20 282.55 285.80 +2.70 2,476 15,766 +1,686
Oct15 150814 282.95 284.15 282.95 282.95 +2.65 46 42 +1
Nov15 150814 280.20 280.20 280.20 280.20 +2.55 0 25 +0
Dec15 150814 276.00 277.45 276.00 277.45 +2.70 76 3,800 +68
Total Volume and Open Interest 2,598 25,758 +1,755
30-Year T-Bonds(CBOT)
Sep15 150814 157~290 158~210 157~120 158~040 +0~070 335,585 520,931 -4,362
Dec15 150814 156~200 157~050 155~290 156~210 +0~070 3,645 7,193 +1,207
Mar16 150814 155~090 155~090 155~090 155~090 +0~070      
Total Volume and Open Interest 339,230 528,124 -3,155
10-Year T-Notes(CBOT)
Sep15 150814 127~150 127~220 127~060 127~115 -0~040 1,579,174 2,940,486 -3,124
Dec15 150814 126~255 127~010 126~170 126~230 -0~035 22,077 41,736 +8,181
Mar16 150814 126~070 126~070 126~070 126~070 -0~035      
Total Volume and Open Interest 1,601,251 2,982,222 +5,057
5-Year T-Notes(CBOT)
Sep15 150814 119~222 119~260 119~162 119~186 -0~036 785,794 2,364,642 +18,459
Dec15 150814 119~074 119~094 118~316 119~020 -0~036 16,631 24,679 +8,541
Mar16 150814 118~112 118~112 118~112 118~112 -0~036      
Total Volume and Open Interest 802,425 2,389,321 +27,000
2 Year T-Notes(CBOT)
Sep15 150814 109~142 109~152 109~126 109~134 -0~010 311,932 1,376,538 -5,115
Dec15 150814 109~044 109~052 109~032 109~036 -0~006 5,581 11,565 +996
Mar16 150814 108~286 108~286 108~286 108~286 -0~006      
Total Volume and Open Interest 317,513 1,388,103 -4,119
Eurodollars(CME)
Sep15 150814 99.615 99.620 99.605 99.610 -0.010 293,756 1,155,977 +2,965
Dec15 150814 99.450 99.465 99.440 99.445 -0.010 365,231 1,399,240 +30,742
Mar16 150814 99.275 99.295 99.260 99.265 -0.015 354,457 1,153,637 +24,079
Jun16 150814 99.085 99.110 99.070 99.075 -0.015 297,074 1,111,518 +3,578
Sep16 150814 98.890 98.905 98.865 98.870 -0.020 278,040 987,406 +15,488
Dec16 150814 98.690 98.710 98.665 98.670 -0.020 406,037 1,324,430 +9,807
Mar17 150814 98.520 98.545 98.500 98.500 -0.025 197,157 732,798 +3,166
Jun17 150814 98.360 98.390 98.335 98.340 -0.025 166,552 702,176 -71
Sep17 150814 98.220 98.255 98.190 98.200 -0.025 196,909 623,198 +13,151
Dec17 150814 98.095 98.120 98.060 98.070 -0.025 171,513 702,129 +9,961
Mar18 150814 97.985 98.015 97.950 97.960 -0.025 105,143 424,192 +1,992
Jun18 150814 97.875 97.915 97.845 97.855 -0.025 100,361 365,568 +1,614
Sep18 150814 97.785 97.815 97.745 97.760 -0.025 92,837 261,096 +5,316
Dec18 150814 97.685 97.720 97.645 97.665 -0.025 65,938 272,732 +5,136
Mar19 150814 97.610 97.640 97.565 97.590 -0.020 43,826 150,355 +3,001
Jun19 150814 97.535 97.560 97.485 97.510 -0.015 34,516 167,899 -1,879
Sep19 150814 97.445 97.485 97.410 97.435 -0.015 37,121 130,412 -278
Dec19 150814 97.375 97.410 97.335 97.360 -0.015 24,636 93,863 +696
Total Volume and Open Interest 3,293,682 12,089,322 +128,441
Ultra T-Bond(CBOT)
Sep15 150814 161~28 162~26 161~11 162~10 +0~13 107,363 604,352 +195
Dec15 150814 161~09 161~13 160~00 160~30 +0~13 571 5,132 -87
Mar16 150814 160~25 160~25 160~25 160~25 +0~13      
Total Volume and Open Interest 107,934 609,484 +108
30 Day Federal Funds(CBOT)
Aug15 150814 99.863 99.863 99.860 99.863 -0.002 21,441 147,542 +6,189
Sep15 150814 99.810 99.815 99.805 99.810 -0.005 22,749 72,505 -4,869
Oct15 150814 99.750 99.755 99.745 99.755 -0.005 36,032 145,825 -6,653
Nov15 150814 99.730 99.730 99.720 99.730 -0.005 23,446 153,651 +1,059
Dec15 150814 99.675 99.675 99.665 99.675 -0.005 12,016 54,916 -187
Jan16 150814 99.620 99.625 99.610 99.620 -0.005 31,178 144,787 +2,700
Total Volume and Open Interest 169,300 883,640 +6,471
3-Mth Euro-Yen(CME)
Sep15 150814 99.840 99.840 99.840 99.840 unch      
Dec15 150814 99.825 99.825 99.825 99.825 unch      
Mar16 150814 99.685 99.685 99.685 99.685 unch      
Jun16 150814 99.545 99.545 99.545 99.545 unch      
Sep16 150814 99.405 99.405 99.405 99.405 unch      
Dec16 150814 99.840 99.840 99.840 99.840 unch      
Mar17 150814 99.700 99.700 99.700 99.700 unch      
Jun17 150814 99.560 99.560 99.560 99.560 unch      
Sep17 150814 99.420 99.420 99.420 99.420 unch      
Dec17 150814 99.280 99.280 99.280 99.280 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep15 150813 99.84 99.84 99.84 99.84 unch 0 1 +0
Dec15 150813 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar16 150813 99.68 99.68 99.68 99.68 unch      
Jun16 150813 99.54 99.54 99.54 99.54 unch      
Sep16 150813 99.40 99.40 99.40 99.40 unch      
Dec16 150813 99.84 99.84 99.84 99.84 unch 0 4 +0
Mar17 150813 99.70 99.70 99.70 99.70 unch      
Jun17 150813 99.56 99.56 99.56 99.56 unch      
Total Volume and Open Interest 0 9 +0
Japanese Gov't Bonds(SGX)
Sep15 150813 147.90 147.94 147.77 147.85 -0.11 1,306 19,509 +133
Dec15 150813 147.29 147.29 147.29 147.29 -0.11 0 1 +0
Mar16 150813 146.73 146.73 146.73 146.73 -0.11      
Total Volume and Open Interest 1,306 19,510 +133
Euro-Bund(EUREX)
Sep15 150814 154.97 155.15 154.54 154.66 -0.26 497,060 1,183,663 -8,573
Dec15 150814 155.21 155.36 154.75 154.85 -0.27 7,031 68,745 +4,712
Mar16 150814 156.38 156.38 156.38 156.38 -0.26 3 926 +8
Total Volume and Open Interest 504,094 1,253,334 -3,853
Euro-Bobl(EUREX)
Sep15 150814 130.63 130.64 130.47 130.52 -0.09 346,931 1,029,442 -928
Dec15 150814 128.77 128.77 128.66 128.66 -0.09 1,390 7,212 +1,157
Mar16 150814 128.66 128.66 128.66 128.66 -0.09      
Total Volume and Open Interest 348,321 1,036,654 +229
3-Mth Euribor(EUREX)
Sep15 150814 100.035 100.035 100.030 100.030 unch 12 13,640 +0
Dec15 150814 100.035 100.035 100.035 100.035 unch 0 31,505 +5
Mar16 150814 100.035 100.035 100.030 100.030 -0.005 21 4,846 +326
Total Volume and Open Interest 1,730 95,576 +822
Long Gilt(LIFFE)
Sep15 150814 117~21 117~27 117~05 117~15 -0~11 183,385 412,389 +602
Dec15 150814 116~20 116~20 116~20 116~20 -0~11      
Total Volume and Open Interest 183,385 412,389 +602
3-Mth Short Sterling(LIFFE)
Sep15 150814 99.40 99.41 99.39 99.40 unch 14,371 347,444 +1,472
Dec15 150814 99.33 99.34 99.31 99.32 -0.01 83,565 408,688 +8,911
Mar16 150814 99.20 99.22 99.18 99.19 -0.01 54,796 364,706 -2,525
Jun16 150814 99.06 99.08 99.04 99.05 -0.01 87,067 313,015 -3,858
Sep16 150814 98.90 98.93 98.88 98.90 -0.01 75,612 268,832 +4,126
Dec16 150814 98.75 98.78 98.73 98.74 -0.01 132,184 288,854 -7,801
Total Volume and Open Interest 708,972 3,077,808 -4,342
3-Mth Euribor(LIFFE)
Sep15 150814 100.025 100.030 100.025 100.030 +0.005 21,677 347,768 -2,019
Dec15 150814 100.030 100.035 100.025 100.030 unch 13,468 344,990 -633
Mar16 150814 100.030 100.035 100.030 100.030 unch 12,181 302,691 -1,187
Total Volume and Open Interest 285,989 3,224,601 +15,470
3-Mth Aus T-Bills(SFE)
Sep15 150814 97.89 97.89 97.87 97.89 unch 21,203 180,693 -1,911
Dec15 150814 97.94 97.95 97.93 97.94 unch 37,281 209,217 -1,107
Mar16 150814 97.97 97.98 97.95 97.96 -0.01 41,985 162,902 -6,773
Jun16 150814 97.98 97.99 97.95 97.96 -0.02 21,954 135,996 +750
Sep16 150814 97.96 97.97 97.92 97.93 -0.03 11,008 84,103 +1,917
Dec16 150814 97.91 97.92 97.87 97.87 -0.03 8,466 59,897 +69
Mar17 150814 97.84 97.85 97.80 97.81 -0.03 3,620 42,881 +245
Jun17 150814 97.76 97.77 97.72 97.73 -0.03 1,368 28,902 -905
Sep17 150814 97.67 97.67 97.63 97.64 -0.03 49 7,662 +1
Dec17 150814 97.55 97.55 97.55 97.55 -0.03 1 3,128 -1
Total Volume and Open Interest 147,053 920,309 -7,715
10-Year Aus T-Bonds(SFE)
Sep15 150814 97.24 97.25 97.17 97.19 -0.04 149,230 742,121 +19,904
Dec15 150814 97.19 97.19 97.19 97.19 -0.04      
Total Volume and Open Interest 149,230 742,121 +19,904
3-Year Aus T-Bonds(SFE)
Sep15 150814 98.06 98.08 98.01 98.03 -0.03 217,504 710,997 +10,229
Dec15 150814 98.03 98.03 98.03 98.03 -0.03      
Total Volume and Open Interest 217,504 710,997 +10,229
Gold(CMX)
Aug15 150814 1113.9 1118.8 1112.1 1112.9 -2.8 797 2,510 -400
Oct15 150814 1114.9 1120.0 1110.9 1112.4 -2.9 7,026 26,861 +415
Dec15 150814 1114.6 1120.4 1111.1 1112.7 -2.9 193,697 313,203 -534
Feb16 150814 1114.0 1120.9 1112.8 1113.8 -2.9 1,346 37,707 +53
Apr16 150814 1119.8 1121.0 1114.4 1114.9 -2.9 1,087 14,971 +286
Jun16 150814 1116.4 1122.9 1115.7 1116.1 -2.9 545 9,235 +9
Aug16 150814 1117.3 1117.6 1117.2 1117.6 -2.9 65 3,005 -1
Oct16 150814 1120.2 1120.2 1118.9 1119.1 -2.9 1 1,416 +1
Dec16 150814 1120.5 1120.8 1120.4 1120.8 -2.9 1,605 11,124 +352
Feb17 150814 1122.8 1122.8 1122.8 1122.8 -2.8 4 156 +0
Apr17 150814 1124.8 1124.8 1124.8 1124.8 -2.8 3 307 +0
Jun17 150814 1127.0 1127.0 1127.0 1127.0 -2.8 25 3,536 -25
Total Volume and Open Interest 208,032 435,603 +114
Silver(CMX)
Sep15 150814 1540.0 1558.5 1514.0 1521.3 -18.6 67,362 84,343 -6,223
Dec15 150814 1541.0 1563.5 1520.0 1526.3 -18.6 11,228 64,198 +2,908
Mar16 150814 1550.0 1568.0 1525.5 1531.4 -18.6 904 9,336 +80
May16 150814 1534.0 1534.7 1533.0 1534.7 -18.6 87 2,483 +25
Jul16 150814 1538.0 1538.0 1538.0 1538.0 -18.6 52 5,082 +0
Sep16 150814 1541.3 1541.3 1541.3 1541.3 -18.6 0 314 +0
Dec16 150814 1546.2 1546.2 1546.2 1546.2 -18.4 338 5,710 +192
Total Volume and Open Interest 79,986 174,865 -3,037
Platinum(NYMEX)
Oct15 150814 992.9 1003.7 985.8 994.0 -1.0 13,501 72,366 -53
Jan16 150814 989.7 1002.4 987.0 995.0 -1.1 551 6,251 -89
Apr16 150814 990.0 996.8 990.0 996.8 -0.9 124 218 +114
Jul16 150814 997.4 997.4 997.4 997.4 -0.9 0 1 +0
Total Volume and Open Interest 14,194 78,856 -28
Palladium(NYMEX)
Sep15 150814 613.55 623.80 611.20 617.50 +1.80 7,151 30,163 -633
Dec15 150814 613.90 623.80 612.15 617.75 +1.70 1,137 6,620 +547
Mar16 150814 618.25 618.25 618.25 618.25 +1.70 1 57 -2
Total Volume and Open Interest 8,289 36,840 -88
Copper(CMX)
Sep15 150814 235.15 236.65 233.35 235.15 -0.15 81,071 94,918 -8,689
Dec15 150814 235.50 237.05 233.60 235.30 -0.35 28,415 75,083 +6,387
Mar16 150814 235.60 237.10 234.00 235.75 -0.35 3,517 11,628 +224
May16 150814 236.20 236.80 235.75 236.30 -0.30 504 2,585 +137
Jul16 150814 237.00 237.00 236.25 236.75 -0.35 48 1,062 +13
Total Volume and Open Interest 114,735 193,665 -1,452
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 150814 17356 17449 17321 17439 +70 214,480 92,385 -1,920
Dec15 150814 17253 17353 17238 17353 +72 184 539 +13
Mar16 150814 17271 17271 17271 17271 +72 0 3 +0
Jun16 150814 17189 17189 17189 17189 +72 0 4 +0
Total Volume and Open Interest 214,664 92,931 -1,907
S & P 500(CME)
Sep15 150814 2079.80 2090.30 2073.80 2089.40 +8.90 11,389 115,565 +3,364
Dec15 150814 2081.30 2081.30 2069.40 2081.30 +8.90 47 2,789 +45
Mar16 150814 2076.00 2076.00 2064.00 2076.00 +9.00 0 170 +0
Jun16 150814 2070.80 2070.80 2058.80 2070.80 +9.00 0 540 +0
Total Volume and Open Interest 11,436 119,065 +3,409
S & P 500 E-Mini(Globex)
Sep15 150814 2079.25 2090.50 2073.75 2089.50 +9.00 2,364,321 2,767,869 +31,527
Dec15 150814 2071.50 2082.25 2065.50 2081.25 +8.75 11,562 44,798 +4,629
Total Volume and Open Interest 2,376,912 2,816,580 +36,997
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 150814 4514.50 4534.00 4499.00 4531.80 +14.50 358,454 351,679 +8,448
Dec15 150814 4507.00 4526.00 4492.30 4524.50 +14.70 523 1,277 +144
Total Volume and Open Interest 359,006 353,127 +8,616
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 150814 14.20 14.67 14.04 14.28 +0.10 165,749 109,271 -12,109
Sep15 150814 15.10 15.39 15.03 15.13 +0.05 124,390 115,175 +2,742
Oct15 150814 15.90 16.09 15.80 15.83 -0.05 31,458 40,735 +633
Nov15 150814 16.40 16.55 16.25 16.33 -0.05 19,356 27,974 -1,005
Total Volume and Open Interest 365,315 350,655 -7,795
Russell 2000(ICE)
Sep15 150814 1199.80 1212.00 1195.90 1210.10 +8.40 125,751 362,751 +7,162
Dec15 150814 1199.50 1205.50 1193.40 1205.30 +8.30 255 667 +238
Mar16 150814 1200.80 1200.80 1200.80 1200.80 +8.30 0 1 +0
Total Volume and Open Interest 126,006 363,419 +7,400
Nikkei 225(CME)
Sep15 150814 20580 20625 20480 20595 unch 23,666 54,859 -395
Dec15 150814 20475 20580 20450 20555 unch 58 617 +4
Total Volume and Open Interest 23,724 55,476 -391
Nikkei 225(SGX)
Sep15 150814 20610 20650 20465 20525 -140 125,026 252,831 -1,628
Dec15 150814 20500 20525 20395 20425 -140 561 16,923 -84
Mar16 150813 20545 20545 20545 20545 +335 0 3 +0
Total Volume and Open Interest 131,983 282,289 +287
CAC 40(EURONEXT)
Aug15 150814 4973.0 5018.5 4940.0 4956.0 -31.0 139,977 278,900 +10,175
Sep15 150814 4971.5 5018.0 4940.0 4956.0 -31.0 1,707 18,394 +803
Oct15 150814 4945.0 4966.5 4945.0 4947.5 -31.5 0 11 +0
Total Volume and Open Interest 141,699 297,554 +10,992
Hang Seng Index(HKFE)
Aug15 150814 24053 24122 23903 23952 -92 69,231 84,469 +338
Sep15 150814 23970 24020 23817 23851 -94 1,635 8,448 +99
Total Volume and Open Interest 71,285 96,520 +585
DAX(EUREX)
Sep15 150814 10983.0 11094.0 10909.0 10992.0 -10.0 129,855 149,766 +1,259
Dec15 150814 10992.5 11095.0 10927.0 10996.0 -10.0 1,178 7,023 +21
Mar16 150814 11005.5 11100.0 10966.5 11012.0 -8.5 14 111 +0
Total Volume and Open Interest 131,047 156,900 +1,280
FT-SE 100(EURONEXT)
Sep15 150814 6550.00 6594.50 6533.50 6550.00 -7.00 141,639 548,768 +3,992
Dec15 150814 6520.00 6523.00 6508.00 6523.00 -7.00 29 3,000 +22
Mar16 150814 6473.00 6473.00 6473.00 6473.00 -7.00 0 7 +0
Total Volume and Open Interest 141,668 551,775 +4,014
SPI 200(SFE)
Sep15 150814 5320.0 5334.0 5269.0 5291.0 -26.0 43,659 236,014 -969
Dec15 150814 5303.0 5312.0 5264.0 5282.0 -26.0 17 2,703 -3
Mar16 150814 5225.0 5229.0 5225.0 5229.0 -27.0 0 1,350 +0
Total Volume and Open Interest 45,229 244,141 -667
FTSE MIB(ISE)
Sep15 150814 23375.00 23535.00 23170.00 23254.00 -122.00 46,566 58,372 -2,850
Dec15 150814 23260.00 23260.00 23100.00 23174.00 -120.00 34 370 +0
Mar16 150814 23226.00 23226.00 23226.00 23226.00 -120.00 0 1 +0
Total Volume and Open Interest 46,600 58,743 -2,850
KOSPI 200(KFE)
Sep15 150814 238.40 238.55 237.75 238.50 unch 274,597 124,575 +4,333
Dec15 150814 239.40 239.40 238.80 239.30 unch 1,137 3,786 +109
Mar16 150814 237.95 237.95 237.95 237.95 unch 24 522 +12
Total Volume and Open Interest 275,758 129,999 +4,454
GSCI(CME)
Aug15 150814 362.05 362.05 362.05 362.05 -2.65 2,029 2,406 -1,970
Sep15 150814 363.60 363.60 363.60 363.60 -2.65 2,051 11,381 +2,001
Oct15 150814 367.10 367.10 367.10 367.10 -2.15      
Total Volume and Open Interest 4,080 13,787 +31
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

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