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 Wed August 19, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep15 150819 913.00 917.25 899.75 903.50 -9.75 12,809 43,187 -1,920
Nov15 150819 903.50 909.00 890.75 893.50 -10.75 88,398 361,550 -389
Jan16 150819 909.25 915.00 896.25 898.75 -11.25 13,226 63,843 +152
Mar16 150819 910.25 914.50 896.75 899.25 -10.50 5,615 84,280 +259
May16 150819 909.00 914.25 897.50 900.00 -9.50 3,763 56,057 +252
Jul16 150819 912.75 918.25 902.00 904.50 -8.75 1,670 31,149 -25
Aug16 150819 911.50 915.75 901.00 903.75 -8.00 286 1,278 +101
Sep16 150819 898.75 900.75 890.00 890.25 -6.50 7 488 -1
Nov16 150819 891.25 896.75 881.75 884.25 -6.25 1,173 16,923 +77
Jan17 150819 890.00 890.00 890.00 890.00 -6.25 1 104 +0
Mar17 150819 894.25 894.25 894.25 894.25 -6.00 0 87 +0
May17 150819 897.50 897.50 897.50 897.50 -5.75 0 54 +0
Jul17 150819 902.75 902.75 902.75 902.75 -5.50 0 92 +0
Aug17 150819 900.75 900.75 900.75 900.75 -5.50 0 19 +0
Total Volume and Open Interest 126,954 659,478 -1,493
Soybean Meal(CBOT)
Sep15 150819 324.60 327.60 322.20 324.00 -0.60 12,711 54,361 -1,181
Oct15 150819 316.00 319.10 312.80 314.60 -1.40 8,674 39,173 +61
Dec15 150819 312.70 316.20 309.70 311.60 -1.30 34,887 168,899 -815
Jan16 150819 310.30 313.60 307.50 309.00 -1.60 4,394 25,083 +399
Mar16 150819 308.30 310.70 305.00 306.50 -2.00 3,633 30,302 +685
May16 150819 304.50 307.10 301.70 303.30 -1.90 2,641 25,598 -354
Jul16 150819 305.20 307.90 302.30 303.90 -1.80 1,424 21,135 -6
Aug16 150819 304.40 307.40 302.20 303.50 -1.90 491 3,518 +134
Sep16 150819 303.50 306.80 301.60 302.60 -1.70 274 4,404 +73
Oct16 150819 301.30 304.10 299.00 300.00 -1.40 126 3,539 +58
Total Volume and Open Interest 69,840 385,094 -809
Soybean Oil(CBOT)
Sep15 150819 28.36 28.52 27.75 27.89 -0.43 12,789 49,699 -1,314
Oct15 150819 28.58 28.64 27.87 27.99 -0.44 8,605 37,240 +409
Dec15 150819 28.67 28.83 28.05 28.21 -0.41 38,548 188,997 +2,462
Jan16 150819 29.04 29.09 28.35 28.50 -0.39 6,131 33,450 -463
Mar16 150819 29.13 29.27 28.56 28.71 -0.38 6,206 28,892 +1,060
May16 150819 29.24 29.45 28.72 28.89 -0.37 2,441 24,314 +514
Jul16 150819 29.48 29.61 28.92 29.08 -0.34 1,193 15,102 +122
Aug16 150819 29.66 29.66 28.99 29.13 -0.35 335 2,908 +10
Sep16 150819 29.50 29.58 29.07 29.17 -0.35 103 2,261 +20
Oct16 150819 29.51 29.51 29.00 29.16 -0.35 16 2,173 -1
Total Volume and Open Interest 76,537 391,068 +2,831
Canola(WCE)
Nov15 150819 474.7 478.4 469.1 473.4 -1.3 7,593 127,009 -820
Jan16 150819 472.4 477.2 468.4 473.3 -0.5 1,683 30,120 +1,015
Mar16 150819 471.3 475.4 468.3 473.1 +0.4 34 9,788 +2
May16 150819 472.6 472.6 466.8 471.2 +1.5 10 994 +0
Jul16 150819 469.0 469.0 463.3 468.1 +2.4 13 2,776 +8
Total Volume and Open Interest 9,346 171,856 +205
Corn(CBOT)
Sep15 150819 366.00 372.00 365.75 367.25 +1.00 96,021 254,746 -19,671
Dec15 150819 377.25 383.00 377.00 378.50 +1.25 148,723 746,400 +3,021
Mar16 150819 389.50 394.50 388.25 390.00 +1.25 31,722 185,168 +1,919
May16 150819 394.75 400.25 394.50 395.75 +0.75 3,326 39,895 -100
Jul16 150819 399.75 404.75 398.75 400.00 +0.75 5,887 70,948 +1,515
Sep16 150819 394.00 398.00 392.25 393.25 -1.50 877 20,008 +150
Dec16 150819 399.25 403.75 397.50 398.25 -1.25 4,149 66,891 +294
Mar17 150819 412.25 413.50 408.50 408.50 -1.00 11 2,288 -3
May17 150819 415.75 419.75 414.75 414.75 -1.00 10 957 +0
Jul17 150819 418.75 421.75 418.75 419.75 -0.75 10 957 +5
Total Volume and Open Interest 290,739 1,390,332 -12,870
Wheat(CBOT)
Sep15 150819 495.00 498.50 491.00 496.25 +2.00 42,118 108,927 -6,836
Dec15 150819 499.25 502.50 495.00 500.00 +1.25 49,475 210,751 +4,004
Mar16 150819 505.00 507.00 499.25 503.75 +0.25 7,105 55,711 +281
May16 150819 509.25 509.25 502.00 506.00 -0.50 2,677 17,007 +313
Jul16 150819 510.50 513.00 505.00 508.50 -1.50 2,847 25,356 -201
Sep16 150819 518.25 521.25 514.00 517.75 -1.75 846 1,653 +265
Total Volume and Open Interest 106,025 423,033 -1,977
Wheat(KCBT)
Sep15 150819 476.00 479.00 470.00 474.25 -1.75 12,416 66,886 -3,665
Dec15 150819 495.50 498.25 489.25 493.75 -1.75 12,927 84,646 +3,436
Mar16 150819 510.25 511.50 503.00 507.50 -1.75 2,351 26,162 +564
May16 150819 518.50 520.75 513.00 517.00 -1.75 870 7,348 -88
Jul16 150819 528.50 530.50 522.00 526.50 -1.25 979 14,186 +39
Sep16 150819 542.00 543.75 538.00 541.00 -1.00 315 1,556 +3
Total Volume and Open Interest 30,032 201,979 +262
Wheat(MGE)
Sep15 150819 508.25 510.25 504.75 508.25 unch 5,605 17,219 -1,018
Dec15 150819 522.75 525.00 519.00 522.75 -0.50 4,102 25,465 -644
Mar16 150819 540.00 541.00 535.00 538.50 -1.00 1,146 11,344 +43
May16 150819 549.00 550.50 545.25 548.75 -1.25 412 5,160 +158
Jul16 150819 559.75 560.50 555.25 558.50 -1.75 515 3,314 +150
Total Volume and Open Interest 12,164 63,897 -1,135
Oats(CBOT)
Sep15 150819 225.00 226.50 223.00 223.25 -1.75 58 1,279 -9
Dec15 150819 237.75 239.00 233.50 234.00 -3.50 390 6,893 +54
Mar16 150819 245.75 245.75 240.75 241.75 -4.25 69 601 +18
May16 150819 249.25 249.25 249.25 249.25 -4.25 5 58 +4
Total Volume and Open Interest 522 8,831 +67
Rough Rice(CBOT)
Sep15 150819 11.85 11.95 11.78 11.90 +0.06 471 4,702 -191
Nov15 150819 12.15 12.23 12.07 12.18 +0.06 327 3,991 +144
Jan16 150819 12.41 12.47 12.41 12.47 +0.06 16 1,450 +5
Mar16 150819 12.69 12.69 12.69 12.69 +0.05 4 41 +4
Total Volume and Open Interest 818 10,185 -38
Live Cattle(CME)
Aug15 150819 147.050 147.350 144.500 145.250 -1.950 3,246 5,917 -1,545
Oct15 150819 147.000 147.535 144.600 145.150 -2.250 14,811 103,101 -835
Dec15 150819 148.935 149.350 146.850 147.350 -1.835 7,477 55,047 -839
Feb16 150819 148.650 149.200 146.800 147.400 -1.650 3,348 30,027 +348
Apr16 150819 147.400 147.900 145.800 146.350 -1.400 2,308 22,845 -102
Jun16 150819 139.900 140.000 138.235 138.685 -1.390 851 8,226 +411
Total Volume and Open Interest 32,197 227,622 -2,512
Feeder Cattle(CME)
Aug15 150819 214.500 214.500 212.800 213.800 -0.750 967 7,525 -291
Sep15 150819 209.250 209.600 206.100 206.900 -2.730 1,065 7,114 +84
Oct15 150819 206.950 207.080 203.150 203.880 -3.200 2,575 15,068 +202
Nov15 150819 204.535 204.535 201.000 201.800 -3.100 645 5,819 +57
Jan16 150819 198.185 198.185 194.650 195.380 -3.220 404 4,763 +21
Mar16 150819 194.450 194.600 191.985 192.985 -2.615 96 1,976 +18
Apr16 150819 194.000 194.000 192.285 192.700 -2.985 19 394 +0
Total Volume and Open Interest 5,788 43,042 +92
Lean Hogs(CME)
Oct15 150819 66.135 66.180 64.300 66.000 -0.135 11,526 82,557 -532
Dec15 150819 61.880 62.430 60.850 62.285 +0.035 5,644 50,485 +263
Feb16 150819 66.750 67.200 66.000 67.150 -0.050 1,971 25,802 +189
Apr16 150819 71.500 71.650 70.580 71.580 -0.055 921 21,188 +219
May16 150819 75.750 76.430 75.750 76.180 +0.030 25 323 +9
Jun16 150819 79.300 79.750 78.885 79.750 unch 366 7,425 +153
Jul16 150819 78.500 78.650 78.500 78.650 +0.050 85 1,057 -14
Aug16 150819 77.330 77.330 77.080 77.330 -0.055 70 642 +9
Total Volume and Open Interest 20,826 191,407 +462
Class III Milk(CME)
Aug15 150819 16.44 16.44 16.40 16.42 -0.01 75 4,391 -23
Sep15 150819 16.71 16.87 16.69 16.76 +0.08 137 4,716 +4
Oct15 150819 16.73 17.00 16.73 16.87 +0.17 81 4,228 -28
Nov15 150819 16.45 16.71 16.45 16.62 +0.22 45 3,819 -4
Dec15 150819 16.10 16.28 16.10 16.28 +0.23 39 3,494 -1
Jan16 150819 15.70 15.75 15.70 15.75 +0.20 30 1,275 +5
Feb16 150819 15.50 15.55 15.49 15.49 +0.17 16 1,206 +0
Mar16 150819 15.40 15.58 15.40 15.52 +0.20 17 1,132 +6
Apr16 150819 15.50 15.64 15.50 15.60 +0.20 11 856 +11
May16 150819 15.88 15.98 15.88 15.98 +0.21 8 806 +2
Jun16 150819 16.28 16.30 16.28 16.30 +0.15 19 648 +15
Jul16 150819 16.45 16.53 16.44 16.53 +0.18 2 488 -2
Aug16 150819 16.69 16.70 16.69 16.70 +0.09 0 418 +0
Total Volume and Open Interest 480 29,013 -15
Cocoa(ICE)
Sep15 150819 3096 3135 3081 3120 +35 5,910 1,758 -2,744
Dec15 150819 3088 3137 3088 3116 +32 15,727 95,711 +1,877
Mar16 150819 3087 3131 3087 3111 +30 2,266 46,311 +190
May16 150819 3085 3129 3085 3109 +29 812 16,616 +170
Jul16 150819 3083 3124 3083 3105 +27 249 8,162 +19
Sep16 150819 3087 3111 3087 3101 +24 51 1,925 +14
Dec16 150819 3102 3102 3092 3092 +24 7 3,466 +4
Total Volume and Open Interest 25,022 175,719 -470
Coffee "C"(ICE)
Sep15 150819 136.00 136.90 130.90 131.15 -4.15 14,922 25,605 -6,741
Dec15 150819 140.40 140.80 134.45 134.80 -4.25 24,387 89,302 +1,613
Mar16 150819 143.90 144.05 137.95 138.25 -4.25 3,210 26,235 -8
May16 150819 145.60 146.00 140.20 140.30 -4.25 545 12,029 -38
Jul16 150819 148.00 148.00 142.10 142.35 -4.15 329 4,733 +139
Sep16 150819 149.75 149.75 144.00 144.30 -3.90 194 4,023 +18
Total Volume and Open Interest 43,780 170,908 -4,984
Orange Juice(ICE)
Sep15 150819 130.00 132.75 129.85 132.45 +1.55 611 4,143 -460
Nov15 150819 130.10 130.60 128.60 130.40 -0.10 610 8,337 +481
Jan16 150819 131.15 131.75 130.75 131.65 -0.45 31 707 -5
Mar16 150819 133.00 133.60 133.00 133.50 -0.50 25 383 +25
May16 150819 135.05 135.30 135.05 135.30 -0.60 10 26 +10
Jul16 150819 136.40 136.40 136.40 136.40 -0.60      
Total Volume and Open Interest 1,287 13,596 +51
Sugar #11(ICE)
Oct15 150819 10.73 10.80 10.57 10.59 -0.14 32,504 436,779 -4,900
Mar16 150819 11.94 11.99 11.78 11.79 -0.15 11,713 245,080 +1,859
May16 150819 12.11 12.13 11.94 11.96 -0.15 4,002 68,649 +153
Jul16 150819 12.16 12.19 12.01 12.03 -0.15 1,509 43,692 +50
Oct16 150819 12.40 12.44 12.27 12.29 -0.14 1,095 35,237 +305
Mar17 150819 13.05 13.09 12.93 12.94 -0.12 157 17,814 +10
May17 150819 13.20 13.24 13.10 13.10 -0.11 130 3,727 +76
Jul17 150819 13.35 13.40 13.27 13.27 -0.09 88 3,671 +9
Total Volume and Open Interest 51,286 860,459 -2,380
London Cocoa(LCE)
Sep15 150819 2030 2066 2029 2061 +29 3,402 53,879 -788
Dec15 150819 2049 2083 2047 2075 +23 8,514 73,649 -1,535
Mar16 150819 2032 2065 2031 2057 +21 3,688 69,720 +295
May16 150819 2027 2059 2027 2051 +19 1,863 20,521 +88
Jul16 150819 2024 2054 2024 2047 +19 886 26,278 +27
Sep16 150819 2028 2048 2027 2041 +18 137 18,944 -6
Dec16 150819 2026 2026 2026 2026 +16 92 3,257 +15
Total Volume and Open Interest 18,584 269,683 -1,902
London Sugar(LCE)
Oct15 150819 344.30 344.60 338.60 339.20 -4.90 2,467 29,497 -476
Dec15 150819 338.90 340.20 335.00 335.50 -3.60 1,165 21,643 +397
Mar16 150819 337.50 339.50 334.10 334.50 -3.50 682 19,484 -194
May16 150819 341.60 343.70 337.90 338.40 -3.20 209 7,159 +136
Aug16 150819 345.90 347.90 341.30 341.70 -4.10 47 2,957 -10
Total Volume and Open Interest 4,597 83,337 -139
Cotton(ICE)
Oct15 150819 67.76 67.89 66.75 67.36 -0.57 21 154 +7
Dec15 150819 66.70 66.80 65.83 66.53 -0.10 17,431 139,180 +737
Mar16 150819 65.98 66.24 65.40 65.89 -0.02 2,583 36,872 +717
May16 150819 66.15 66.34 65.68 66.09 +0.06 115 3,636 +14
Jul16 150819 66.12 66.28 65.82 66.07 +0.12 98 4,525 +9
Oct16 150819 65.46 65.46 65.46 65.46 +0.12 0 5 +0
Total Volume and Open Interest 20,328 187,981 +1,523
Lumber(CME)
Sep15 150819 252.5 260.6 252.5 256.1 +5.5 643 3,244 -73
Nov15 150819 249.0 254.9 247.9 248.7 +3.8 356 2,482 +166
Jan16 150819 260.1 261.9 258.0 258.5 +2.7 25 431 +2
Mar16 150819 266.7 270.4 266.0 268.5 +5.5 9 51 +3
Total Volume and Open Interest 1,034 6,215 +98
Crude Oil(NYM)
Sep15 150819 42.41 42.68 40.40 40.80 -1.82 314,275 79,927 -59,021
Oct15 150819 42.87 43.18 40.81 41.27 -1.85 212,805 446,509 +20,921
Nov15 150819 43.72 44.09 41.73 42.18 -1.91 77,957 195,524 +1,050
Dec15 150819 44.55 44.88 42.57 43.01 -1.90 72,351 228,015 +4,021
Jan16 150819 45.24 45.60 43.39 43.81 -1.90 28,501 95,138 -1,643
Feb16 150819 46.16 46.35 44.14 44.57 -1.91 16,702 48,621 +923
Mar16 150819 46.84 47.10 44.90 45.31 -1.91 15,555 72,491 +243
Apr16 150819 47.34 47.70 45.62 46.03 -1.90 7,229 28,879 -240
May16 150819 48.24 48.36 46.55 46.71 -1.88 2,920 21,380 -158
Jun16 150819 48.79 49.02 46.85 47.31 -1.86 13,234 98,639 +651
Jul16 150819 49.38 49.45 47.40 47.77 -1.86 1,282 19,813 +2
Aug16 150819 49.52 49.52 47.90 48.22 -1.86 974 16,149 -93
Sep16 150819 48.70 48.70 48.61 48.70 -1.85 3,003 38,613 +274
Oct16 150819 49.19 49.19 49.19 49.19 -1.83 316 15,854 +4
Nov16 150819 49.69 49.69 49.69 49.69 -1.81 237 16,686 +10
Dec16 150819 51.49 51.79 49.74 50.19 -1.79 12,337 131,691 +1,011
Total Volume and Open Interest 784,076 1,702,354 -32,646
e-miNY Crude Oil(NYM)
Aug15 150720 50.725 51.250 49.875 50.150 -0.750 6,910 3,534 +80
Sep15 150819 42.425 42.675 40.500 40.800 -1.825 5,511 2,680 -477
Oct15 150819 42.850 43.175 40.800 41.275 -1.850 2,363 3,449 +282
Nov15 150819 43.750 44.075 41.700 42.175 -1.925 278 1,529 +12
Dec15 150819 44.600 44.850 42.650 43.000 -1.900 92 1,692 +52
Jan16 150819 45.350 45.625 43.400 43.800 -1.900 7 32 +3
Feb16 150819 46.300 46.300 44.225 44.575 -1.900 4 25 -2
Mar16 150819 47.025 47.025 45.300 45.300 -1.925 2 17 +0
Apr16 150819 46.025 46.025 46.025 46.025 -1.900 0 2 +0
May16 150819 46.700 46.700 46.700 46.700 -1.900 0 1 +0
Total Volume and Open Interest 8,258 9,516 -131
NY Harbor ULSD(NYM)
Sep15 150819 155.25 156.41 150.39 151.80 -4.06 47,250 54,309 -6,537
Oct15 150819 155.99 157.40 151.48 152.88 -3.95 29,076 82,475 +2,703
Nov15 150819 157.61 158.71 152.95 154.35 -3.85 17,720 63,699 +1,186
Dec15 150819 158.94 160.12 154.45 155.89 -3.69 14,760 63,709 -1,207
Jan16 150819 160.37 161.27 155.90 157.33 -3.61 7,888 33,469 -756
Feb16 150819 162.24 162.24 157.03 158.12 -3.60 4,324 24,530 -165
Mar16 150819 160.94 162.00 157.02 157.98 -3.59 2,419 25,639 +649
Apr16 150819 160.60 160.60 156.18 157.31 -3.57 1,072 14,209 +91
May16 150819 160.16 160.45 156.57 157.48 -3.59 309 6,546 +36
Jun16 150819 161.39 162.19 156.95 158.07 -3.61 1,550 22,823 -18
Jul16 150819 162.45 162.45 158.43 159.39 -3.67 116 4,378 -12
Aug16 150819 164.26 164.26 160.00 160.95 -3.68 133 3,963 -58
Sep16 150819 166.05 166.05 162.00 162.78 -3.67 85 3,879 -2
Oct16 150819 167.50 167.50 163.43 164.54 -3.60 31 2,282 -1
Total Volume and Open Interest 127,491 430,150 -4,157
RBOB Gasoline(NYM)
Sep15 150819 163.35 163.79 154.58 155.92 -8.76 57,021 53,157 -9,832
Oct15 150819 147.40 147.85 140.53 141.80 -6.43 50,239 96,236 +5,834
Nov15 150819 142.01 142.40 135.77 137.04 -5.60 20,013 58,380 +1,280
Dec15 150819 138.31 138.83 132.47 133.79 -5.12 16,777 55,214 +246
Jan16 150819 137.43 137.91 132.00 133.27 -4.93 6,411 26,362 -1,514
Feb16 150819 138.94 138.95 133.65 134.50 -4.73 2,816 12,063 +369
Mar16 150819 140.66 141.07 135.51 136.69 -4.50 1,911 15,747 +240
Apr16 150819 161.30 161.70 156.70 158.04 -4.53 494 11,285 +73
May16 150819 162.52 162.52 158.49 158.99 -4.52 432 9,909 +1
Jun16 150819 162.57 162.80 157.79 158.83 -4.50 1,003 15,676 -87
Total Volume and Open Interest 157,658 383,823 -3,201
e-miNY RBOB Gasoline(NYM)
Sep15 150819 155.92 155.92 155.92 155.92 -8.76 0 1 +0
Oct15 150819 141.80 141.80 141.80 141.80 -6.43      
Nov15 150819 137.04 137.04 137.04 137.04 -5.60      
Dec15 150819 133.79 133.79 133.79 133.79 -5.12      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Sep15 150819 2.715 2.739 2.694 2.716 +0.012 120,545 97,579 -7,641
Oct15 150819 2.748 2.771 2.726 2.747 +0.007 91,323 192,993 +8,119
Nov15 150819 2.843 2.862 2.820 2.836 -0.003 30,372 177,670 -797
Dec15 150819 3.001 3.015 2.977 2.989 -0.011 11,945 72,797 +431
Jan16 150819 3.101 3.115 3.078 3.088 -0.014 17,513 108,536 +812
Feb16 150819 3.096 3.111 3.077 3.088 -0.012 7,205 21,565 +216
Mar16 150819 3.061 3.071 3.037 3.049 -0.011 8,451 59,488 +537
Apr16 150819 2.915 2.922 2.895 2.906 -0.009 8,445 57,348 -337
May16 150819 2.910 2.922 2.892 2.903 -0.009 1,217 22,430 -86
Jun16 150819 2.937 2.948 2.919 2.932 -0.009 895 17,120 +98
Jul16 150819 2.981 2.983 2.954 2.967 -0.010 1,054 16,399 -83
Aug16 150819 2.974 2.988 2.965 2.976 -0.011 1,108 16,382 +588
Sep16 150819 2.968 2.986 2.959 2.971 -0.011 624 8,074 -107
Oct16 150819 3.011 3.019 2.988 3.002 -0.012 953 20,383 -85
Nov16 150819 3.090 3.101 3.080 3.083 -0.014 477 5,871 +17
Dec16 150819 3.255 3.260 3.221 3.240 -0.016 412 9,715 -331
Total Volume and Open Interest 302,917 958,616 +1,219
Brent Crude Oil(ICE)
Oct15 150819 48.50 49.11 46.78 47.16 -1.65 195,605 308,426 -3,379
Nov15 150819 49.28 49.83 47.55 47.93 -1.65 68,465 241,171 +4,573
Dec15 150819 50.08 50.60 48.31 48.73 -1.66 78,489 271,403 -302
Jan16 150819 50.90 51.32 49.09 49.49 -1.68 19,470 99,528 -454
Feb16 150819 51.58 51.99 49.82 50.20 -1.70 11,044 102,498 -1,282
Mar16 150819 52.25 52.60 50.43 50.81 -1.72 13,280 124,411 -173
Apr16 150819 52.79 53.26 51.10 51.48 -1.73 4,157 75,881 -273
May16 150819 53.53 53.87 51.72 52.10 -1.73 3,872 45,520 +237
Jun16 150819 54.05 54.47 52.30 52.68 -1.72 16,845 99,746 +897
Jul16 150819 53.21 53.21 53.21 53.21 -1.72 567 29,186 +30
Aug16 150819 55.22 55.22 53.71 53.71 -1.71 830 24,889 -21
Sep16 150819 55.43 55.43 54.20 54.20 -1.70 2,564 39,267 -22
Oct16 150819 55.31 55.31 54.68 54.68 -1.69 298 18,487 +100
Nov16 150819 55.15 55.15 55.15 55.15 -1.67 304 17,488 +31
Total Volume and Open Interest 443,894 1,856,611 +213
Gas Oil(ICE)
Sep15 150819 470.50 476.25 457.75 463.00 -8.00 51,172 156,230 -5,766
Oct15 150819 473.75 480.00 462.25 467.00 -8.25 44,023 155,872 +814
Nov15 150819 476.75 481.50 464.50 469.00 -8.00 14,079 83,617 +1,650
Dec15 150819 478.75 483.00 466.50 470.75 -8.25 24,273 102,856 -1,020
Jan16 150819 483.00 486.00 470.00 474.25 -8.00 5,948 36,657 +164
Feb16 150819 488.75 489.25 473.75 477.75 -8.00 4,754 25,926 +1,064
Mar16 150819 489.25 491.75 477.25 480.75 -8.00 5,680 32,158 +447
Apr16 150819 490.75 494.00 480.75 483.75 -8.00 2,426 20,075 +389
May16 150819 494.75 498.00 484.25 487.75 -8.00 1,604 12,881 +726
Jun16 150819 498.50 502.25 487.75 491.75 -8.00 5,598 48,520 +275
Total Volume and Open Interest 166,513 800,313 +34
Ethanol(CBOT)
Sep15 150819 1.500 1.510 1.464 1.466 -0.029 109 917 -53
Oct15 150819 1.490 1.492 1.454 1.456 -0.028 61 1,159 +28
Nov15 150819 1.448 1.448 1.439 1.439 -0.028 33 523 -21
Dec15 150819 1.447 1.454 1.426 1.426 -0.026 7 1,136 +3
Jan16 150819 1.434 1.438 1.412 1.414 -0.020 1 590 -1
Feb16 150819 1.415 1.418 1.415 1.418 -0.020 0 241 +0
Mar16 150819 1.426 1.426 1.426 1.426 -0.018 0 470 +0
Apr16 150819 1.438 1.439 1.438 1.438 -0.013 0 321 +0
Total Volume and Open Interest 211 5,373 -44
WTI Crude Oil(ICE)
Sep15 150819 42.41 42.68 40.50 40.80 -1.82 33,869 26,749 -12,214
Oct15 150819 42.87 43.17 40.82 41.27 -1.85 45,136 76,878 +4,580
Nov15 150819 43.72 44.08 41.74 42.18 -1.91 18,059 34,961 -37
Dec15 150819 44.58 44.88 42.59 43.01 -1.90 20,538 93,562 +491
Jan16 150819 45.36 45.54 43.53 43.81 -1.90 4,937 19,745 -241
Feb16 150819 46.40 46.40 44.27 44.57 -1.91 2,771 4,685 +127
Mar16 150819 47.10 47.10 44.99 45.31 -1.91 1,898 15,674 +124
Apr16 150819 46.14 46.24 45.69 46.03 -1.90 697 4,255 +39
May16 150819 46.35 46.71 46.35 46.71 -1.88 365 3,368 +54
Jun16 150819 48.63 48.63 46.94 47.31 -1.86 1,524 27,624 +309
Jul16 150819 47.77 47.77 47.77 47.77 -1.86 71 1,705 +19
Aug16 150819 48.22 48.22 48.22 48.22 -1.86 43 2,078 +16
Sep16 150819 48.70 48.70 48.70 48.70 -1.85 26 3,651 +2
Oct16 150819 49.19 49.19 49.19 49.19 -1.83 16 1,197 +13
Nov16 150819 49.69 49.69 49.69 49.69 -1.81 29 1,397 +9
Dec16 150819 51.43 51.70 49.82 50.19 -1.79 2,459 53,988 -448
Total Volume and Open Interest 133,009 413,912 -7,289
US Dollar Index(ICE)
Sep15 150819 97.025 97.105 96.340 96.368 -0.702 31,625 96,346 +2,286
Dec15 150819 97.265 97.400 96.670 96.688 -0.700 649 8,679 +31
Mar16 150819 97.280 97.555 96.963 96.963 -0.695 14 507 +12
Total Volume and Open Interest 32,303 105,648 +2,330
Australian Dollar(CME)
Sep15 150819 73.27 73.66 73.01 73.54 +0.26 52,093 158,466 -1,308
Dec15 150819 72.94 73.30 72.69 73.20 +0.26 112 1,340 -39
Mar16 150819 72.89 72.89 72.55 72.89 +0.25 0 20 +0
Total Volume and Open Interest 52,205 159,834 -1,347
British Pound(CME)
Sep15 150819 156.57 156.98 156.33 156.88 +0.27 64,797 163,756 +753
Dec15 150819 156.59 156.89 156.27 156.81 +0.27 417 1,224 +51
Mar16 150819 156.74 156.74 156.42 156.74 +0.25 2 33 +2
Total Volume and Open Interest 65,216 165,122 +806
Canadian Dollar(CME)
Sep15 150819 76.55 76.77 75.87 76.36 -0.14 46,385 156,163 +654
Dec15 150819 76.54 76.74 75.86 76.34 -0.14 271 6,515 +88
Mar16 150819 76.36 76.67 75.87 76.34 -0.15 3 931 +3
Jun16 150819 76.36 76.36 76.02 76.36 -0.15 0 163 +0
Total Volume and Open Interest 46,659 163,833 +745
Japanese Yen(CME)
Sep15 150819 80.43 80.86 80.36 80.84 +0.43 88,753 249,131 -274
Dec15 150819 80.52 80.99 80.49 80.96 +0.43 90 3,835 +42
Mar16 150819 80.81 81.16 80.81 81.16 +0.42 2 93 +1
Total Volume and Open Interest 88,845 253,181 -231
Swiss Franc(CME)
Sep15 150819 102.39 103.79 102.35 103.69 +1.31 13,140 42,353 +541
Dec15 150819 102.80 104.11 102.71 104.03 +1.31 25 763 -2
Mar16 150819 104.45 104.45 104.45 104.45 +1.31 0 19 +0
Total Volume and Open Interest 13,165 43,143 +539
EuroFX(CME)
Sep15 150819 110.31 111.39 110.21 111.34 +1.11 166,997 346,834 -1,144
Dec15 150819 110.55 111.56 110.39 111.50 +1.10 1,353 10,419 -51
Mar16 150819 110.80 111.74 110.63 111.73 +1.10 186 859 +9
Total Volume and Open Interest 168,583 358,293 -1,233
Mexican Peso(CME)
Sep15 150819 608.25 609.38 599.75 601.50 -6.50 26,608 117,163 -1,691
Oct15 150819 599.75 599.75 599.75 599.75 -6.50      
Total Volume and Open Interest 26,622 170,565 -1,689
Brazilian Real(CME)
Sep15 150819 284.90 287.70 283.45 285.35 -1.75 2,301 21,183 +609
Oct15 150819 282.35 284.60 280.65 282.45 -1.80 0 44 +0
Nov15 150819 279.75 279.75 279.10 279.75 -1.75 2 27 +2
Dec15 150819 278.00 278.00 276.40 277.05 -1.80 2 3,805 +1
Total Volume and Open Interest 2,305 31,184 +612
30-Year T-Bonds(CBOT)
Sep15 150819 157~250 159~060 156~300 158~260 +1~030 173,183 511,681 +1,595
Dec15 150819 156~100 157~200 155~140 157~100 +1~030 2,243 10,082 +1,027
Mar16 150819 155~300 155~300 155~300 155~300 +1~030      
Total Volume and Open Interest 175,426 521,763 +2,622
10-Year T-Notes(CBOT)
Sep15 150819 127~140 128~075 127~040 128~030 +0~205 667,866 2,900,158 +11,885
Dec15 150819 126~260 127~190 126~160 127~150 +0~210 9,826 47,667 +3,626
Mar16 150819 126~310 126~310 126~310 126~310 +0~210      
Total Volume and Open Interest 677,692 2,947,825 +15,511
5-Year T-Notes(CBOT)
Sep15 150819 119~222 120~052 119~166 120~034 +0~130 348,190 2,324,880 -1,809
Dec15 150819 119~060 119~220 119~006 119~202 +0~140 6,086 33,081 +3,463
Mar16 150819 118~294 118~294 118~294 118~294 +0~140      
Total Volume and Open Interest 354,276 2,357,961 +1,654
2 Year T-Notes(CBOT)
Sep15 150819 109~140 109~184 109~124 109~180 +0~036 158,312 1,351,810 +6,892
Dec15 150819 109~046 109~100 109~040 109~092 +0~042 9,529 19,361 +5,426
Mar16 150819 109~022 109~022 109~022 109~022 +0~042      
Total Volume and Open Interest 167,841 1,371,171 +12,318
Eurodollars(CME)
Sep15 150819 99.618 99.652 99.615 99.647 +0.027 133,316 1,136,333 +6,861
Dec15 150819 99.460 99.510 99.450 99.500 +0.040 186,092 1,432,651 +22,110
Mar16 150819 99.285 99.355 99.275 99.340 +0.055 124,163 1,152,344 +1,856
Jun16 150819 99.100 99.175 99.085 99.165 +0.065 94,568 1,119,821 +7,427
Sep16 150819 98.900 98.985 98.885 98.975 +0.075 112,766 979,996 +482
Dec16 150819 98.700 98.790 98.680 98.780 +0.080 104,223 1,296,749 +9,733
Mar17 150819 98.535 98.630 98.510 98.620 +0.085 58,523 731,317 +2,777
Jun17 150819 98.375 98.470 98.345 98.460 +0.085 67,536 708,438 +813
Sep17 150819 98.240 98.335 98.205 98.325 +0.090 68,741 620,765 +6,997
Dec17 150819 98.110 98.205 98.070 98.195 +0.090 70,395 707,331 -1,451
Mar18 150819 97.995 98.100 97.960 98.090 +0.090 43,101 424,714 +2,721
Jun18 150819 97.890 97.995 97.855 97.985 +0.090 38,678 374,297 -1,439
Sep18 150819 97.795 97.900 97.755 97.890 +0.095 34,297 254,728 +869
Dec18 150819 97.695 97.805 97.655 97.790 +0.090 34,226 274,667 +5,352
Mar19 150819 97.620 97.725 97.575 97.710 +0.090 23,391 150,175 -276
Jun19 150819 97.535 97.640 97.490 97.625 +0.090 23,771 163,890 -758
Sep19 150819 97.455 97.565 97.415 97.550 +0.090 14,369 121,799 -3,201
Dec19 150819 97.380 97.485 97.340 97.470 +0.085 16,574 93,272 -778
Total Volume and Open Interest 1,278,569 12,010,828 -4,176
Ultra T-Bond(CBOT)
Sep15 150819 161~25 163~11 160~27 162~28 +1~08 63,146 611,441 -381
Dec15 150819 160~22 161~30 159~15 161~16 +1~08 789 6,146 -98
Mar16 150819 161~11 161~11 161~11 161~11 +1~08      
Total Volume and Open Interest 63,935 617,587 -479
30 Day Federal Funds(CBOT)
Aug15 150819 99.863 99.865 99.863 99.863 unch 5,870 139,927 -1,924
Sep15 150819 99.810 99.835 99.810 99.830 +0.020 5,876 74,613 +427
Oct15 150819 99.755 99.790 99.750 99.785 +0.030 20,477 136,613 -5,924
Nov15 150819 99.735 99.765 99.730 99.760 +0.025 7,978 138,863 +2,613
Dec15 150819 99.680 99.715 99.675 99.710 +0.030 3,375 55,876 +1,003
Jan16 150819 99.625 99.670 99.620 99.660 +0.035 9,368 143,930 -854
Total Volume and Open Interest 66,457 860,065 -1,549
3-Mth Euro-Yen(CME)
Sep15 150819 99.840 99.840 99.840 99.840 unch      
Dec15 150819 99.825 99.825 99.825 99.825 unch      
Mar16 150819 99.685 99.685 99.685 99.685 unch      
Jun16 150819 99.545 99.545 99.545 99.545 unch      
Sep16 150819 99.405 99.405 99.405 99.405 unch      
Dec16 150819 99.840 99.840 99.840 99.840 unch      
Mar17 150819 99.700 99.700 99.700 99.700 unch      
Jun17 150819 99.560 99.560 99.560 99.560 unch      
Sep17 150819 99.420 99.420 99.420 99.420 unch      
Dec17 150819 99.280 99.280 99.280 99.280 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep15 150819 99.84 99.84 99.84 99.84 unch 0 1 +1
Dec15 150819 99.82 99.82 99.82 99.82 unch 0 4 +4
Mar16 150819 99.68 99.68 99.68 99.68 unch      
Jun16 150819 99.54 99.54 99.54 99.54 unch      
Sep16 150819 99.40 99.40 99.40 99.40 unch      
Dec16 150819 99.84 99.84 99.84 99.84 unch 0 4 +4
Mar17 150819 99.70 99.70 99.70 99.70 unch      
Jun17 150819 99.56 99.56 99.56 99.56 unch      
Total Volume and Open Interest 0 9 +0
Japanese Gov't Bonds(SGX)
Sep15 150819 147.94 148.02 147.87 147.95 unch 1,310 21,591 +21,591
Dec15 150819 147.39 147.39 147.39 147.39 unch 0 1 +1
Mar16 150819 146.83 146.83 146.83 146.83 unch      
Total Volume and Open Interest 1,310 21,592 +17
Euro-Bund(EUREX)
Sep15 150819 154.84 155.54 154.55 154.92 +0.10 347,947 1,181,471 +5,990
Dec15 150819 155.04 155.80 154.79 155.15 +0.11 3,776 73,459 +1,907
Mar16 150819 156.40 157.00 156.35 156.64 +0.10 0 926 +0
Total Volume and Open Interest 351,723 1,255,856 +7,897
Euro-Bobl(EUREX)
Sep15 150819 130.56 130.70 130.47 130.57 +0.03 239,134 1,036,600 -1,116
Dec15 150819 128.78 128.84 128.71 128.71 +0.03 1,114 10,193 +521
Mar16 150819 128.71 128.71 128.71 128.71 +0.03      
Total Volume and Open Interest 240,248 1,046,793 -595
3-Mth Euribor(EUREX)
Sep15 150819 100.030 100.030 100.030 100.030 unch 0 13,870 +0
Dec15 150819 100.035 100.035 100.035 100.035 unch 0 31,563 +0
Mar16 150819 100.030 100.030 100.030 100.030 unch 33 4,797 +0
Total Volume and Open Interest 1,047 95,688 -1
Long Gilt(LIFFE)
Sep15 150819 117~15 117~30 117~08 117~22 +0~06 93,906 398,387 -10,502
Dec15 150819 116~18 117~01 116~12 116~26 +0~06 120 68 +68
Total Volume and Open Interest 94,026 398,455 -10,434
3-Mth Short Sterling(LIFFE)
Sep15 150819 99.40 99.41 99.40 99.40 unch 16,659 338,413 +1,458
Dec15 150819 99.31 99.33 99.31 99.32 unch 42,594 414,805 -1,018
Mar16 150819 99.18 99.21 99.18 99.19 unch 30,967 382,006 +3,472
Jun16 150819 99.05 99.08 99.04 99.06 +0.01 31,348 328,741 +6,120
Sep16 150819 98.90 98.94 98.89 98.91 +0.01 39,213 275,455 -4,945
Dec16 150819 98.75 98.80 98.73 98.76 +0.01 51,589 281,635 -8,806
Total Volume and Open Interest 385,967 3,133,051 -5,297
3-Mth Euribor(LIFFE)
Sep15 150819 100.030 100.035 100.030 100.035 unch 19,671 341,689 -2,935
Dec15 150819 100.035 100.035 100.030 100.035 unch 13,817 352,697 +3,950
Mar16 150819 100.025 100.035 100.025 100.030 unch 15,820 300,568 -656
Total Volume and Open Interest 185,971 3,187,933 -21,157
3-Mth Aus T-Bills(SFE)
Sep15 150819 97.88 97.89 97.88 97.89 unch 4,801 180,172 -3,149
Dec15 150819 97.94 97.95 97.93 97.95 unch 9,794 205,158 +1,071
Mar16 150819 97.97 97.99 97.96 97.99 +0.01 4,275 150,731 -1,574
Jun16 150819 97.98 98.00 97.97 97.99 +0.01 4,618 140,098 +34
Sep16 150819 97.96 97.97 97.95 97.97 +0.01 3,503 84,884 -286
Dec16 150819 97.91 97.91 97.89 97.91 +0.01 2,268 62,325 +1,184
Mar17 150819 97.85 97.85 97.81 97.84 unch 1,659 44,652 +533
Jun17 150819 97.77 97.77 97.75 97.77 unch 131 29,109 -11
Sep17 150819 97.67 97.68 97.67 97.68 unch 258 7,920 +60
Dec17 150819 97.58 97.58 97.58 97.58 unch 0 3,128 +0
Total Volume and Open Interest 31,307 913,022 -2,138
10-Year Aus T-Bonds(SFE)
Sep15 150819 97.23 97.25 97.18 97.23 unch 67,986 725,664 -5,762
Dec15 150819 97.23 97.23 97.23 97.23 unch      
Total Volume and Open Interest 67,986 725,664 -5,762
3-Year Aus T-Bonds(SFE)
Sep15 150819 98.06 98.08 98.03 98.06 unch 70,721 683,166 -22,093
Dec15 150819 98.06 98.06 98.06 98.06 unch      
Total Volume and Open Interest 70,721 683,166 -22,093
Gold(CMX)
Aug15 150819 1117.0 1134.3 1116.8 1128.1 +11.0 399 1,763 -360
Oct15 150819 1116.7 1133.8 1115.5 1127.6 +11.0 3,411 26,936 +497
Dec15 150819 1117.2 1134.3 1115.5 1127.9 +11.0 92,581 307,849 -676
Feb16 150819 1117.6 1135.0 1117.0 1129.0 +11.0 698 38,124 +213
Apr16 150819 1123.0 1135.5 1123.0 1130.1 +11.0 691 15,913 +291
Jun16 150819 1119.5 1136.4 1118.8 1131.2 +10.9 237 9,691 -12
Aug16 150819 1132.6 1132.7 1132.2 1132.6 +10.9 167 3,046 -42
Oct16 150819 1135.6 1135.6 1134.1 1134.1 +10.9 6 1,411 -6
Dec16 150819 1129.9 1139.9 1129.9 1135.8 +10.9 12 10,499 +5
Feb17 150819 1137.8 1137.8 1137.8 1137.8 +10.9 0 156 +0
Apr17 150819 1139.8 1139.8 1139.8 1139.8 +10.9 0 306 +0
Jun17 150819 1142.0 1142.0 1142.0 1142.0 +10.9 0 3,538 +0
Total Volume and Open Interest 98,907 430,947 -134
Silver(CMX)
Sep15 150819 1486.5 1532.0 1479.5 1517.9 +38.9 30,115 70,548 -3,534
Dec15 150819 1490.0 1535.5 1484.0 1522.2 +38.8 6,791 75,379 +1,813
Mar16 150819 1499.5 1540.0 1495.0 1527.1 +38.7 309 9,721 -28
May16 150819 1497.0 1540.5 1497.0 1530.4 +38.7 25 2,445 -1
Jul16 150819 1514.0 1534.5 1514.0 1533.6 +38.7 5 5,084 +1
Sep16 150819 1536.7 1536.7 1536.7 1536.7 +38.7 0 310 +0
Dec16 150819 1539.5 1544.0 1539.5 1541.3 +38.7 91 5,896 +25
Total Volume and Open Interest 37,415 172,790 -1,717
Platinum(NYMEX)
Oct15 150819 995.4 1016.9 988.6 1013.1 +19.0 7,023 72,109 +63
Jan16 150819 992.8 1017.3 991.0 1013.6 +18.7 85 6,241 -6
Apr16 150819 1014.4 1015.5 1014.4 1015.5 +18.7 29 338 +19
Jul16 150819 1016.1 1016.1 1016.1 1016.1 +18.7 0 1 +0
Total Volume and Open Interest 7,139 78,705 +74
Palladium(NYMEX)
Sep15 150819 596.00 613.50 589.75 609.75 +12.75 3,316 27,647 -532
Dec15 150819 595.95 612.80 590.20 609.45 +12.40 943 8,526 +466
Mar16 150819 601.00 609.75 601.00 609.75 +12.20 0 57 +0
Total Volume and Open Interest 4,259 36,230 -66
Copper(CMX)
Sep15 150819 228.20 229.70 226.05 227.60 -1.10 45,109 78,925 -5,191
Dec15 150819 228.00 229.45 226.25 227.75 -0.85 17,326 89,482 +4,414
Mar16 150819 228.70 229.85 226.80 228.30 -0.70 1,240 12,230 -66
May16 150819 229.00 229.55 227.40 228.85 -0.65 250 2,660 -18
Jul16 150819 228.85 230.05 227.90 229.35 -0.55 102 1,106 +22
Total Volume and Open Interest 64,831 193,001 -722
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 150819 17479 17511 17248 17285 -197 118,291 92,249 +1,641
Dec15 150819 17399 17413 17165 17198 -197 106 561 +15
Mar16 150819 17157 17339 17116 17116 -197 7 5 +1
Jun16 150819 17034 17248 17034 17034 -197 0 4 +0
Total Volume and Open Interest 118,404 92,819 +1,657
S & P 500(CME)
Sep15 150819 2093.20 2097.60 2067.00 2072.70 -21.20 3,664 116,020 +363
Dec15 150819 2064.60 2064.60 2064.60 2064.60 -21.20 310 3,101 +310
Mar16 150819 2059.30 2059.30 2059.30 2059.30 -21.20 0 170 +0
Jun16 150819 2054.00 2054.00 2054.00 2054.00 -21.20 0 540 +0
Total Volume and Open Interest 3,974 119,832 +673
S & P 500 E-Mini(Globex)
Sep15 150819 2093.25 2098.00 2066.50 2072.75 -21.25 1,292,437 2,783,936 +10,930
Dec15 150819 2085.50 2089.75 2058.75 2064.50 -21.25 6,591 50,688 +2,211
Total Volume and Open Interest 1,299,117 2,838,553 +13,159
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 150819 4543.00 4552.30 4483.30 4503.80 -40.20 191,979 350,603 +4,292
Dec15 150819 4535.30 4543.30 4477.00 4496.30 -40.20 238 1,200 +119
Total Volume and Open Interest 192,217 352,071 +4,411
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 150819 14.30 14.65 14.10 14.45 +0.17 80,213 62,283 -20,037
Sep15 150819 15.20 15.90 15.03 15.73 +0.55 70,674 153,056 +17,656
Oct15 150819 16.00 16.44 15.80 16.33 +0.31 21,668 45,823 +1,658
Nov15 150819 16.51 16.79 16.29 16.73 +0.25 10,291 29,343 +561
Total Volume and Open Interest 195,278 354,147 +5,131
Russell 2000(ICE)
Sep15 150819 1211.40 1213.80 1193.10 1197.70 -14.10 78,365 364,887 +931
Dec15 150819 1201.80 1204.50 1189.00 1192.60 -14.20 582 1,557 +284
Mar16 150819 1188.10 1188.10 1188.10 1188.10 -14.20 0 1 +0
Total Volume and Open Interest 78,947 366,445 +1,215
Nikkei 225(CME)
Sep15 150819 20475 20525 20040 20110 -365 7,460 54,004 -239
Dec15 150819 20305 20480 20005 20070 -360 104 640 +18
Total Volume and Open Interest 7,564 54,645 -221
Nikkei 225(SGX)
Sep15 150819 20530 20565 20170 20220 -330 48,010 242,801 +242,801
Dec15 150819 20390 20405 20085 20120 -330 448 19,751 +19,751
Mar16 150819 20100 20100 20100 20100 -330 0 3 +3
Total Volume and Open Interest 50,879 269,013 -2,964
CAC 40(EURONEXT)
Aug15 150818 4995.5 5005.0 4954.5 4972.0 -13.5 70,834 255,262 -17,394
Sep15 150819 4951.0 4952.0 4877.0 4884.5 -88.0 33,271 40,517 +20,601
Oct15 150818 4969.0 4969.0 4957.0 4964.0 -12.5 7 11 +0
Total Volume and Open Interest 72,363 275,440 -16,743
Hang Seng Index(HKFE)
Aug15 150819 23448 23526 23065 23074 -365 39,072 84,441 +1,429
Sep15 150819 23297 23423 22967 22967 -365 1,325 8,521 +208
Total Volume and Open Interest 40,563 97,097 +1,665
DAX(EUREX)
Sep15 150819 10847.0 10856.0 10670.0 10686.0 -230.5 104,465 147,255 +69
Dec15 150819 10855.0 10855.0 10680.0 10690.0 -230.0 251 7,350 +61
Mar16 150819 10815.5 10834.0 10700.0 10706.0 -229.0 36 132 +2
Total Volume and Open Interest 104,752 154,737 +132
FT-SE 100(EURONEXT)
Sep15 150819 6492.50 6502.50 6378.50 6397.50 -129.00 69,839 539,792 -7,181
Dec15 150819 6456.00 6456.00 6362.00 6370.00 -129.00 140 3,135 +124
Mar16 150819 6321.00 6321.00 6321.00 6321.00 -132.50 4 8 +1
Total Volume and Open Interest 69,983 542,935 -7,056
SPI 200(SFE)
Sep15 150819 5266.0 5354.0 5260.0 5353.0 +84.0 34,448 237,528 -5,073
Dec15 150819 5310.0 5342.0 5310.0 5342.0 +84.0 19 2,823 +8
Mar16 150819 5290.0 5290.0 5290.0 5290.0 +84.0 2 1,353 +0
Total Volume and Open Interest 34,715 245,231 -5,464
FTSE MIB(ISE)
Sep15 150819 23240.00 23350.00 22945.00 22995.00 -416.00 26,203 58,257 -15
Dec15 150819 23135.00 23240.00 22875.00 22913.00 -416.00 12 371 +0
Mar16 150819 22965.00 22965.00 22965.00 22965.00 -416.00 0 1 +0
Total Volume and Open Interest 26,215 58,629 -15
KOSPI 200(KFE)
Sep15 150819 235.25 235.90 233.00 233.45 -1.90 138,046 122,241 +122,241
Dec15 150819 236.05 236.85 234.00 234.30 -2.00 737 4,236 +4,236
Mar16 150819 234.70 234.80 232.25 232.25 -2.45 51 551 +551
Total Volume and Open Interest 138,834 128,144 +2,504
GSCI(CME)
Sep15 150819 353.90 353.90 353.90 353.90 -8.00 144 13,744 +63
Oct15 150819 357.20 357.20 357.20 357.20 -8.00      
Nov15 150819 360.45 360.45 360.45 360.45 -8.00      
Total Volume and Open Interest 144 13,744 -1,526
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