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 21, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep15 150821 920.00 921.00 903.75 905.25 -16.25 16,772 42,472 +83
Nov15 150821 906.75 907.50 888.75 889.50 -17.75 136,690 360,352 +3,201
Jan16 150821 911.50 911.75 893.00 893.50 -18.25 22,734 66,488 +1,140
Mar16 150821 910.25 910.75 892.75 893.25 -18.00 15,499 85,538 +401
May16 150821 910.50 910.50 893.50 894.00 -17.50 8,137 57,307 +21
Jul16 150821 911.00 912.25 897.25 898.00 -17.25 4,145 31,938 +621
Aug16 150821 908.25 909.00 896.75 897.00 -17.50 359 1,503 +136
Sep16 150821 885.50 885.50 885.50 885.50 -15.50 36 510 +17
Nov16 150821 895.50 896.75 880.00 880.75 -15.00 1,445 17,719 +570
Jan17 150821 886.75 886.75 886.75 886.75 -14.50 11 104 +0
Mar17 150821 890.75 890.75 890.75 890.75 -14.50 4 88 +0
May17 150821 894.00 894.00 894.00 894.00 -14.25 6 58 +2
Jul17 150821 896.75 899.00 896.75 899.00 -14.25 11 94 +2
Aug17 150821 897.00 897.00 897.00 897.00 -14.00 0 19 +0
Total Volume and Open Interest 205,860 664,561 +6,198
Soybean Meal(CBOT)
Sep15 150821 330.90 332.30 326.50 326.90 -4.00 17,066 51,609 -756
Oct15 150821 321.50 322.50 317.30 317.80 -3.80 15,144 41,452 +1,684
Dec15 150821 318.10 319.70 314.20 314.60 -4.10 56,082 169,604 +1,085
Jan16 150821 315.60 316.90 311.30 311.80 -4.00 7,949 26,800 +838
Mar16 150821 312.50 313.40 308.40 308.80 -3.70 8,374 31,856 +140
May16 150821 306.50 310.10 305.00 305.20 -3.40 3,786 25,525 -231
Jul16 150821 307.00 310.50 305.50 305.90 -3.30 2,971 22,093 +626
Aug16 150821 307.90 309.80 305.60 305.70 -3.10 761 3,844 +181
Sep16 150821 306.00 308.90 304.70 304.70 -3.40 485 4,701 +194
Oct16 150821 305.90 305.90 302.10 302.10 -4.30 197 3,707 +106
Total Volume and Open Interest 113,954 391,034 +4,394
Soybean Oil(CBOT)
Sep15 150821 28.09 28.20 27.13 27.36 -0.62 21,669 42,770 -2,015
Oct15 150821 28.18 28.28 27.21 27.44 -0.63 13,348 37,606 +20
Dec15 150821 28.36 28.50 27.44 27.67 -0.61 62,806 190,911 +1,481
Jan16 150821 28.70 28.70 27.74 27.96 -0.61 6,646 34,019 +912
Mar16 150821 28.89 28.97 27.95 28.16 -0.64 6,974 31,323 +1,327
May16 150821 29.07 29.09 28.12 28.34 -0.62 4,190 25,045 +575
Jul16 150821 29.28 29.36 28.32 28.53 -0.60 3,187 15,018 +60
Aug16 150821 29.35 29.42 28.44 28.58 -0.61 990 3,196 +144
Sep16 150821 29.39 29.52 28.46 28.62 -0.60 467 2,662 +212
Oct16 150821 29.42 29.47 28.50 28.63 -0.56 271 2,331 +102
Total Volume and Open Interest 121,864 391,506 +3,262
Canola(WCE)
Nov15 150821 477.7 482.5 474.9 480.2 +1.9 14,756 125,259 -1,703
Jan16 150821 476.5 482.2 474.8 480.1 +1.8 3,158 30,369 -50
Mar16 150821 477.5 482.4 474.7 480.2 +1.9 1,945 10,128 +484
May16 150821 475.9 480.9 473.5 478.6 +1.9 1,016 1,399 +100
Jul16 150821 476.5 478.6 472.0 476.4 +2.4 1,156 4,659 +910
Total Volume and Open Interest 22,324 173,390 +11
Corn(CBOT)
Sep15 150821 370.25 372.50 364.00 365.25 -5.75 95,765 224,014 -15,899
Dec15 150821 382.00 384.25 375.75 377.25 -5.25 177,456 744,502 -2,296
Mar16 150821 393.25 395.50 387.00 388.75 -5.00 29,452 187,882 +1,102
May16 150821 399.50 401.00 393.25 394.75 -4.75 4,457 40,807 +995
Jul16 150821 404.50 405.25 397.75 399.00 -4.50 7,254 71,683 +1,396
Sep16 150821 397.75 398.50 393.75 395.25 -2.75 985 20,739 +370
Dec16 150821 403.25 404.75 398.50 400.25 -2.75 5,872 66,364 +63
Mar17 150821 414.00 415.25 408.75 410.50 -2.50 20 2,266 -2
May17 150821 420.00 420.00 416.75 416.75 -2.25 19 964 +2
Jul17 150821 423.25 423.25 420.00 421.75 -2.25 20 974 +4
Total Volume and Open Interest 321,329 1,362,273 -14,263
Wheat(CBOT)
Sep15 150821 504.00 507.00 495.75 499.50 -6.75 39,649 93,966 -6,735
Dec15 150821 509.25 512.00 500.00 504.00 -7.25 61,932 215,544 +4,965
Mar16 150821 514.75 515.25 503.75 508.00 -7.50 13,811 57,266 +1,475
May16 150821 514.00 516.00 506.00 510.50 -7.25 4,532 17,142 -94
Jul16 150821 519.25 519.25 508.00 512.50 -7.25 2,866 26,070 +547
Sep16 150821 528.00 528.00 517.50 521.50 -7.00 114 1,784 +15
Total Volume and Open Interest 123,151 415,548 +261
Wheat(KCBT)
Sep15 150821 479.50 481.00 467.25 471.00 -10.25 13,698 57,574 -5,362
Dec15 150821 499.50 501.75 488.25 492.75 -8.50 17,397 91,072 +3,977
Mar16 150821 513.25 514.50 502.00 507.00 -8.25 2,788 26,493 +456
May16 150821 524.00 524.00 512.00 516.75 -8.25 1,289 7,362 +62
Jul16 150821 531.50 531.50 522.00 526.50 -7.75 1,517 14,329 +23
Sep16 150821 541.75 542.00 538.00 541.25 -7.25 530 1,636 +105
Total Volume and Open Interest 37,348 199,642 -759
Wheat(MGE)
Sep15 150821 510.50 515.00 501.00 502.00 -11.00 5,421 14,284 -1,650
Dec15 150821 525.75 530.00 517.75 518.50 -9.25 5,545 26,858 +902
Mar16 150821 543.75 546.00 534.75 535.25 -8.75 1,895 11,560 +78
May16 150821 552.50 552.50 545.50 546.00 -8.25 587 5,323 -40
Jul16 150821 560.00 560.00 556.00 556.00 -8.25 486 3,301 -26
Total Volume and Open Interest 14,243 63,067 -636
Oats(CBOT)
Sep15 150821 221.00 222.00 212.00 214.25 -7.25 131 1,171 -93
Dec15 150821 232.75 234.75 221.00 225.50 -7.50 382 6,890 +17
Mar16 150821 235.25 235.50 229.00 233.25 -7.00 65 651 +38
May16 150821 240.75 240.75 240.75 240.75 -7.00 0 58 +0
Total Volume and Open Interest 578 8,770 -38
Rough Rice(CBOT)
Sep15 150821 11.66 11.78 11.50 11.65 +0.01 467 4,347 -148
Nov15 150821 11.91 12.07 11.78 11.93 +0.01 504 4,425 +281
Jan16 150821 12.20 12.22 12.11 12.22 +0.01 1 1,508 +1
Mar16 150821 12.45 12.45 12.45 12.45 +0.01 0 41 +0
Total Volume and Open Interest 972 10,322 +134
Live Cattle(CME)
Aug15 150821 146.100 146.750 144.630 145.435 -1.040 2,789 4,344 +0
Oct15 150821 145.575 146.300 143.350 143.850 -2.475 25,624 105,423 +0
Dec15 150821 147.750 148.435 145.700 146.075 -2.400 10,870 57,251 +0
Feb16 150821 147.575 148.200 145.550 146.000 -2.275 4,397 31,502 +0
Apr16 150821 146.400 146.880 144.300 144.750 -2.225 3,367 22,708 +0
Jun16 150821 138.575 138.985 136.380 136.825 -2.275 592 8,690 +0
Total Volume and Open Interest 38,160 233,810 +1,361
Feeder Cattle(CME)
Aug15 150821 213.000 213.050 210.850 212.000 -1.200 1,875 6,859 -516
Sep15 150821 206.300 206.535 202.330 202.330 -4.495 2,707 7,186 +0
Oct15 150821 203.600 203.600 199.485 199.485 -4.490 4,497 15,652 +0
Nov15 150821 201.735 201.735 197.350 197.350 -4.500 1,775 5,850 -13
Jan16 150821 195.685 195.685 191.235 191.235 -4.490 843 4,938 +0
Mar16 150821 192.535 192.685 188.650 189.035 -4.115 160 2,051 +45
Apr16 150821 192.735 192.735 188.830 189.150 -4.175 15 389 +0
Total Volume and Open Interest 7,532 43,408 +67
Lean Hogs(CME)
Oct15 150821 64.250 64.975 62.630 62.830 -1.920 17,696 80,788 -1,223
Dec15 150821 60.785 61.330 58.700 59.000 -2.300 4,457 49,802 +0
Feb16 150821 65.800 66.250 63.785 64.000 -2.150 2,467 26,139 +0
Apr16 150821 70.650 71.000 68.885 69.050 -1.800 880 21,598 +0
May16 150821 75.400 75.400 74.135 74.135 -1.295 6 325 -2
Jun16 150821 79.000 79.285 77.400 77.475 -1.600 226 7,571 +0
Jul16 150821 77.930 78.050 76.900 76.900 -1.425 15 1,091 +0
Aug16 150821 76.330 76.550 76.035 76.035 -0.965 18 649 +7
Total Volume and Open Interest 25,789 189,982 -1,117
Class III Milk(CME)
Aug15 150821 16.39 16.41 16.39 16.41 -0.01 116 4,410 +18
Sep15 150821 16.91 16.99 16.74 16.78 -0.15 210 4,752 +31
Oct15 150821 16.99 17.10 16.70 16.81 -0.15 231 4,273 +24
Nov15 150821 16.80 16.80 16.55 16.61 -0.16 129 3,831 +18
Dec15 150821 16.44 16.44 16.24 16.28 -0.09 95 3,499 +3
Jan16 150821 15.76 15.80 15.76 15.77 -0.03 77 1,309 +15
Feb16 150821 15.50 15.57 15.45 15.48 -0.07 37 1,227 +17
Mar16 150821 15.44 15.50 15.44 15.44 -0.05 25 1,141 +6
Apr16 150821 15.54 15.54 15.54 15.54 -0.06 14 858 +1
May16 150821 15.94 15.94 15.94 15.94 +0.01 7 806 +0
Jun16 150821 16.30 16.30 16.30 16.30 unch 23 653 +3
Jul16 150821 16.47 16.47 16.47 16.47 unch 17 469 -13
Aug16 150821 16.70 16.70 16.66 16.70 unch 6 422 +1
Total Volume and Open Interest 997 29,187 +124
Cocoa(ICE)
Sep15 150821 3126 3126 3077 3077 -65 86 1,180 -96
Dec15 150821 3120 3134 3070 3074 -61 19,916 93,805 -1,257
Mar16 150821 3116 3130 3070 3073 -57 4,463 47,556 +1,015
May16 150821 3113 3123 3071 3072 -56 1,001 16,788 +59
Jul16 150821 3108 3118 3066 3069 -54 548 8,188 +46
Sep16 150821 3112 3113 3063 3065 -54 40 1,998 +3
Dec16 150821 3081 3081 3054 3057 -53 7 3,465 -1
Total Volume and Open Interest 26,359 175,531 +51
Coffee "C"(ICE)
Sep15 150821 128.55 128.75 121.90 121.90 -5.75 17,217 10,580 -9,918
Dec15 150821 132.95 133.20 125.55 126.45 -6.00 32,314 96,858 +4,643
Mar16 150821 136.20 136.35 129.15 130.00 -5.95 4,575 27,298 +374
May16 150821 138.65 138.65 131.35 132.20 -5.90 847 11,935 -99
Jul16 150821 140.75 140.75 133.50 134.35 -5.80 691 5,046 +262
Sep16 150821 141.75 142.20 135.70 136.35 -5.80 364 4,001 +6
Total Volume and Open Interest 56,669 164,965 -4,469
Orange Juice(ICE)
Sep15 150821 128.25 129.45 127.45 127.70 -0.95 540 2,691 -308
Nov15 150821 128.40 129.85 128.00 128.10 -0.60 672 9,655 +331
Jan16 150821 130.40 130.50 128.95 128.95 -1.05 57 784 +14
Mar16 150821 131.50 131.50 130.35 130.35 -1.50 33 402 +19
May16 150821 131.80 131.80 131.80 131.80 -1.70 11 34 +8
Jul16 150821 132.90 132.90 132.90 132.90 -1.70      
Total Volume and Open Interest 1,313 13,566 +64
Sugar #11(ICE)
Oct15 150821 10.62 10.64 10.41 10.44 -0.18 50,460 423,839 -1,365
Mar16 150821 11.86 11.86 11.55 11.60 -0.22 20,620 250,088 +3,100
May16 150821 12.01 12.01 11.73 11.77 -0.22 6,795 68,805 +233
Jul16 150821 12.07 12.07 11.80 11.83 -0.21 3,414 44,382 +625
Oct16 150821 12.30 12.30 12.07 12.10 -0.20 1,367 35,507 +180
Mar17 150821 12.93 12.93 12.75 12.78 -0.16 648 17,821 +60
May17 150821 13.08 13.08 12.93 12.95 -0.15 465 4,144 +297
Jul17 150821 13.25 13.25 13.11 13.13 -0.15 334 3,997 +161
Total Volume and Open Interest 84,482 854,657 +3,498
London Cocoa(LCE)
Sep15 150821 2061 2067 2034 2036 -31 6,022 53,320 -242
Dec15 150821 2075 2082 2046 2049 -33 13,081 71,074 -1,541
Mar16 150821 2057 2062 2029 2031 -32 4,542 70,547 +59
May16 150821 2052 2053 2023 2025 -31 2,545 20,905 -145
Jul16 150821 2048 2049 2019 2021 -32 1,156 26,420 +278
Sep16 150821 2044 2045 2016 2018 -31 1,140 19,120 +78
Dec16 150821 2029 2029 2001 2003 -31 90 3,249 -67
Total Volume and Open Interest 28,582 268,104 -1,580
London Sugar(LCE)
Oct15 150821 334.60 335.50 331.10 333.70 +0.10 8,476 30,116 +546
Dec15 150821 333.40 333.50 330.90 331.20 -1.70 2,647 23,372 +670
Mar16 150821 333.90 334.00 330.00 330.70 -2.90 1,085 19,900 +142
May16 150821 337.60 338.30 334.10 335.10 -3.20 293 7,410 +85
Aug16 150821 341.00 341.50 336.70 338.00 -3.90 284 2,950 -21
Total Volume and Open Interest 12,933 86,446 +1,495
Cotton(ICE)
Oct15 150821 67.11 67.64 67.02 67.64 -0.02 21 133 -13
Dec15 150821 66.97 67.00 66.27 66.91 -0.02 18,403 142,329 +869
Mar16 150821 66.39 66.50 65.58 66.35 +0.02 3,380 38,435 +1,008
May16 150821 66.50 66.53 65.93 66.46 -0.01 304 3,661 +29
Jul16 150821 66.50 66.50 65.98 66.43 -0.05 438 4,392 -124
Oct16 150821 65.82 65.82 65.82 65.82 -0.05 0 5 +0
Total Volume and Open Interest 22,869 192,930 +2,024
Lumber(CME)
Sep15 150821 255.8 256.2 245.4 245.4 -10.0 577 2,776 -272
Nov15 150821 246.5 246.5 236.5 236.5 -10.0 396 2,756 +88
Jan16 150821 252.3 252.4 246.1 246.1 -10.0 25 487 +0
Mar16 150821 257.0 257.0 257.0 257.0 -10.0 7 50 -1
Total Volume and Open Interest 1,006 6,076 -185
Crude Oil(NYM)
Oct15 150821 41.03 41.40 39.86 40.45 -0.87 458,073 464,644 +12,806
Nov15 150821 41.71 42.08 40.63 41.19 -0.90 96,615 199,594 -126
Dec15 150821 42.44 42.80 41.38 41.91 -0.99 114,820 231,531 +1,898
Jan16 150821 43.28 43.51 42.13 42.63 -1.04 30,838 93,806 -1,010
Feb16 150821 43.62 44.07 42.80 43.27 -1.08 17,625 48,052 -92
Mar16 150821 44.40 44.68 43.41 43.88 -1.11 27,565 76,078 +3,580
Apr16 150821 44.76 45.27 44.03 44.46 -1.16 5,004 28,118 +442
May16 150821 45.25 45.83 44.59 45.01 -1.21 3,577 21,661 +379
Jun16 150821 46.09 46.39 45.09 45.51 -1.25 25,455 100,883 +1,796
Jul16 150821 46.25 46.75 45.52 45.90 -1.26 2,537 20,324 +138
Aug16 150821 46.94 47.10 45.92 46.28 -1.27 1,806 15,836 -151
Sep16 150821 47.15 47.15 46.59 46.68 -1.28 3,478 39,931 +962
Oct16 150821 47.93 47.93 47.10 47.10 -1.29 446 15,950 +84
Nov16 150821 47.53 47.53 47.53 47.53 -1.30 255 16,918 +26
Dec16 150821 48.55 48.87 47.59 47.97 -1.30 29,311 134,829 +547
Jan17 150821 48.32 48.32 48.32 48.32 -1.30 150 14,362 +41
Total Volume and Open Interest 932,391 1,672,548 -16,183
e-miNY Crude Oil(NYM)
Oct15 150821 41.025 41.400 39.875 40.450 -0.875 9,968 4,232 +436
Nov15 150821 41.825 42.050 40.650 41.200 -0.900 684 1,458 -108
Dec15 150821 42.600 42.750 41.425 41.900 -1.000 270 1,611 -111
Jan16 150821 43.200 43.300 42.150 42.625 -1.050 26 40 +10
Feb16 150821 43.925 43.925 42.825 43.275 -1.075 4 27 +2
Mar16 150821 43.750 43.875 43.475 43.875 -1.125 5 15 -2
Apr16 150821 44.450 44.450 44.450 44.450 -1.175 2 2 +0
May16 150821 45.000 45.000 45.000 45.000 -1.225 2 1 +0
Jun16 150821 45.500 45.500 45.500 45.500 -1.250 2 2 +0
Jul16 150821 45.900 45.900 45.900 45.900 -1.250 3 4 +0
Total Volume and Open Interest 10,969 7,476 -2,181
NY Harbor ULSD(NYM)
Sep15 150821 148.90 149.57 145.07 146.24 -3.32 51,572 46,012 -2,842
Oct15 150821 150.02 150.69 146.21 147.41 -3.28 48,249 84,529 +3,998
Nov15 150821 152.00 152.00 147.79 148.88 -3.30 25,165 64,953 +1,131
Dec15 150821 153.49 153.60 149.54 150.44 -3.35 25,698 63,760 +181
Jan16 150821 154.41 154.99 151.15 151.94 -3.36 15,480 35,643 +2,288
Feb16 150821 155.83 155.83 152.09 152.82 -3.32 6,268 24,198 -332
Mar16 150821 154.95 154.95 152.07 152.74 -3.29 4,349 24,966 -119
Apr16 150821 155.09 155.16 151.84 152.10 -3.29 1,685 14,878 +265
May16 150821 153.64 153.64 151.95 152.31 -3.28 1,194 6,994 +370
Jun16 150821 155.58 155.83 152.35 152.92 -3.27 3,517 23,310 +150
Jul16 150821 155.71 155.71 154.07 154.27 -3.22 684 4,735 +207
Aug16 150821 156.78 156.78 155.66 155.84 -3.19 549 4,101 +71
Sep16 150821 159.68 159.68 157.14 157.64 -3.18 405 4,040 +117
Oct16 150821 159.20 160.02 159.20 159.40 -3.16 249 2,328 +48
Total Volume and Open Interest 186,965 428,980 +5,768
RBOB Gasoline(NYM)
Sep15 150821 152.80 155.20 147.49 154.49 +1.03 48,549 41,997 -6,845
Oct15 150821 138.45 139.08 133.78 138.44 -0.85 65,231 100,203 +1,086
Nov15 150821 134.09 134.21 129.83 133.21 -1.46 31,761 62,858 +1,469
Dec15 150821 130.33 130.96 126.90 129.64 -1.87 27,919 56,078 +901
Jan16 150821 129.67 130.38 126.62 128.90 -2.14 14,805 27,244 +211
Feb16 150821 131.69 131.69 128.11 129.97 -2.37 4,984 11,819 -43
Mar16 150821 133.43 133.47 130.19 132.14 -2.50 2,550 15,275 -315
Apr16 150821 153.70 154.01 151.93 153.44 -2.54 1,141 11,623 +275
May16 150821 156.10 156.10 153.58 154.55 -2.48 608 9,927 -50
Jun16 150821 156.07 156.40 152.98 154.45 -2.48 1,544 15,839 +351
Total Volume and Open Interest 203,193 385,075 -1,374
e-miNY RBOB Gasoline(NYM)
Sep15 150821 154.49 154.49 154.49 154.49 +1.03 0 1 +0
Oct15 150821 138.44 138.44 138.44 138.44 -0.85      
Nov15 150821 133.21 133.21 133.21 133.21 -1.46      
Dec15 150821 129.64 129.64 129.64 129.64 -1.87      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Sep15 150821 2.753 2.760 2.670 2.676 -0.079 85,957 83,427 -11,025
Oct15 150821 2.784 2.792 2.694 2.697 -0.088 53,397 211,408 +2,391
Nov15 150821 2.879 2.879 2.786 2.788 -0.086 37,535 179,502 +1,246
Dec15 150821 3.031 3.031 2.936 2.939 -0.087 21,685 77,018 +2,947
Jan16 150821 3.130 3.131 3.040 3.043 -0.083 30,712 112,517 +635
Feb16 150821 3.123 3.123 3.042 3.044 -0.080 4,806 22,237 +324
Mar16 150821 3.079 3.081 3.002 3.006 -0.077 6,976 61,160 +475
Apr16 150821 2.929 2.933 2.862 2.867 -0.065 5,389 58,034 +534
May16 150821 2.924 2.929 2.862 2.864 -0.063 1,170 21,990 -38
Jun16 150821 2.954 2.954 2.891 2.893 -0.061 420 17,308 -41
Jul16 150821 2.956 2.961 2.929 2.931 -0.057 552 16,099 -264
Aug16 150821 2.969 2.969 2.938 2.942 -0.055 665 16,594 +376
Sep16 150821 2.967 2.967 2.935 2.939 -0.054 426 8,172 -152
Oct16 150821 3.014 3.029 2.963 2.968 -0.055 664 20,033 +46
Nov16 150821 3.073 3.077 3.050 3.050 -0.052 167 5,871 +32
Dec16 150821 3.227 3.227 3.200 3.201 -0.050 1,656 8,173 -1,549
Total Volume and Open Interest 252,815 973,977 -3,935
Brent Crude Oil(ICE)
Oct15 150821 46.34 46.51 45.07 45.46 -1.16 250,806 297,812 -6,730
Nov15 150821 47.00 47.24 45.85 46.20 -1.15 87,811 246,823 +91
Dec15 150821 47.74 47.99 46.60 46.97 -1.15 109,713 270,880 -1,182
Jan16 150821 48.55 48.70 47.35 47.72 -1.15 21,023 97,648 -637
Feb16 150821 49.18 49.39 48.04 48.42 -1.16 13,577 102,985 -998
Mar16 150821 49.79 49.97 48.68 49.01 -1.17 23,723 134,752 +3,102
Apr16 150821 50.30 50.61 49.32 49.64 -1.19 11,859 82,893 +2,182
May16 150821 50.77 51.06 49.96 50.23 -1.21 7,174 46,493 +26
Jun16 150821 51.55 51.77 50.44 50.78 -1.23 32,644 104,962 +2,627
Jul16 150821 52.08 52.08 51.28 51.28 -1.24 3,515 29,759 +567
Aug16 150821 51.74 51.74 51.74 51.74 -1.25 1,516 24,636 +309
Sep16 150821 52.60 52.71 51.71 52.20 -1.26 3,763 39,375 +208
Oct16 150821 52.65 52.65 52.65 52.65 -1.27 714 18,460 +128
Nov16 150821 53.10 53.10 53.10 53.10 -1.28 959 17,328 -179
Total Volume and Open Interest 623,245 1,877,613 +2,122
Gas Oil(ICE)
Sep15 150821 453.50 454.75 441.50 442.75 -18.00 73,857 141,363 -8,265
Oct15 150821 458.50 459.00 446.25 447.50 -17.75 58,800 157,365 +3,143
Nov15 150821 460.25 460.75 448.25 449.50 -17.75 20,174 85,534 +1,533
Dec15 150821 462.25 462.50 450.50 451.75 -17.75 30,255 101,379 +1,099
Jan16 150821 464.50 466.00 454.50 455.75 -17.50 9,505 37,627 -33
Feb16 150821 470.00 470.00 459.00 459.75 -17.50 3,865 25,233 -499
Mar16 150821 472.75 472.75 462.25 463.00 -17.25 5,404 33,890 -269
Apr16 150821 475.50 475.50 465.00 466.00 -17.00 3,682 20,321 +1,125
May16 150821 479.25 479.25 469.50 470.00 -16.75 2,326 13,059 +81
Jun16 150821 482.75 482.75 473.00 474.00 -16.50 7,442 48,760 -350
Total Volume and Open Interest 229,321 793,655 -115
Ethanol(CBOT)
Sep15 150821 1.475 1.475 1.430 1.447 -0.017 362 741 -124
Oct15 150821 1.465 1.465 1.425 1.429 -0.028 178 1,349 +65
Nov15 150821 1.428 1.428 1.414 1.414 -0.026 69 512 -16
Dec15 150821 1.422 1.423 1.397 1.402 -0.026 40 1,169 +6
Jan16 150821 1.399 1.399 1.390 1.390 -0.026 43 581 -16
Feb16 150821 1.401 1.401 1.394 1.394 -0.026 9 252 +7
Mar16 150821 1.402 1.402 1.402 1.402 -0.026 4 480 +0
Apr16 150821 1.414 1.414 1.414 1.414 -0.026 19 345 +12
Total Volume and Open Interest 726 5,447 -64
WTI Crude Oil(ICE)
Oct15 150821 41.09 41.40 39.87 40.45 -0.87 59,742 73,119 -2,835
Nov15 150821 41.71 42.04 40.64 41.19 -0.90 26,615 38,386 +875
Dec15 150821 42.53 42.79 41.40 41.91 -0.99 31,296 93,294 +904
Jan16 150821 43.04 43.49 42.16 42.63 -1.04 8,262 19,704 -152
Feb16 150821 44.01 44.01 43.00 43.27 -1.08 5,322 5,060 +160
Mar16 150821 44.61 44.61 43.41 43.88 -1.11 5,234 15,838 +211
Apr16 150821 44.90 44.90 44.39 44.46 -1.16 1,165 4,252 -103
May16 150821 44.86 45.01 44.86 45.01 -1.21 482 3,472 +107
Jun16 150821 45.90 46.04 45.13 45.51 -1.25 4,016 29,454 +1,848
Jul16 150821 45.90 45.90 45.90 45.90 -1.26 155 1,765 +67
Aug16 150821 46.28 46.28 46.28 46.28 -1.27 137 2,963 +41
Sep16 150821 46.68 46.68 46.68 46.68 -1.28 606 3,831 -411
Oct16 150821 47.10 47.10 47.10 47.10 -1.29 342 1,658 +308
Nov16 150821 47.53 47.53 47.53 47.53 -1.30 40 1,398 -6
Dec16 150821 48.42 48.73 47.65 47.97 -1.30 4,726 53,579 -614
Jan17 150821 48.32 48.32 48.32 48.32 -1.30 33 1,934 +9
Total Volume and Open Interest 148,792 390,444 -17,482
US Dollar Index(ICE)
Sep15 150821 95.780 95.805 94.810 95.005 -0.998 44,757 96,165 +628
Dec15 150821 96.125 96.125 95.150 95.330 -0.995 974 8,851 +61
Mar16 150821 96.285 96.355 95.400 95.590 -1.010 5 507 -1
Total Volume and Open Interest 45,736 105,640 +688
Australian Dollar(CME)
Sep15 150821 73.27 73.51 72.78 73.19 -0.11 89,289 162,972 +3,125
Dec15 150821 72.95 73.17 72.44 72.85 -0.11 341 1,512 +43
Mar16 150821 72.60 72.70 72.27 72.55 -0.11 0 20 +0
Total Volume and Open Interest 89,630 164,512 +3,168
British Pound(CME)
Sep15 150821 156.90 157.21 156.56 156.96 +0.21 72,125 166,823 -3,826
Dec15 150821 156.82 157.12 156.50 156.88 +0.21 318 1,373 +83
Mar16 150821 156.82 156.91 156.82 156.82 +0.21 0 35 +0
Total Volume and Open Interest 72,453 168,350 -3,733
Canadian Dollar(CME)
Sep15 150821 76.41 76.58 75.78 75.91 -0.45 92,307 157,079 +3,342
Dec15 150821 76.39 76.53 75.77 75.89 -0.45 1,372 6,945 +163
Mar16 150821 76.36 76.48 75.82 75.89 -0.46 223 1,055 +57
Jun16 150821 75.91 75.91 75.91 75.91 -0.46 0 163 +0
Total Volume and Open Interest 93,902 165,305 +3,562
Japanese Yen(CME)
Sep15 150821 81.06 82.12 80.99 81.92 +0.89 158,926 249,598 +2,282
Dec15 150821 81.18 82.22 81.12 82.04 +0.89 436 4,021 +134
Mar16 150821 81.86 82.32 81.86 82.24 +0.90 12 91 -2
Total Volume and Open Interest 159,374 253,832 +2,414
Swiss Franc(CME)
Sep15 150821 104.41 105.77 104.29 105.54 +1.48 21,450 41,905 -867
Dec15 150821 105.00 106.09 104.87 105.89 +1.49 37 804 +15
Mar16 150821 106.31 106.31 106.31 106.31 +1.49 0 19 +0
Total Volume and Open Interest 21,487 42,736 -852
EuroFX(CME)
Sep15 150821 112.40 113.94 112.33 113.58 +1.56 249,642 348,258 +2,977
Dec15 150821 112.50 114.08 112.50 113.74 +1.56 2,288 10,913 +323
Mar16 150821 112.91 114.30 112.91 113.96 +1.56 101 911 +31
Total Volume and Open Interest 252,033 360,283 +3,331
Mexican Peso(CME)
Sep15 150821 594.75 594.75 587.50 588.13 -8.13 53,906 125,092 +7,121
Oct15 150821 586.38 586.38 586.38 586.38 -8.25      
Total Volume and Open Interest 55,148 177,559 +6,092
Brazilian Real(CME)
Sep15 150821 288.05 288.05 284.30 285.50 -2.90 2,420 22,081 -207
Oct15 150821 283.00 283.50 281.50 282.60 -2.90 13 56 +10
Nov15 150821 279.90 279.90 279.90 279.90 -2.90 0 29 +0
Dec15 150821 278.80 278.80 276.25 277.20 -2.90 23 3,810 +0
Total Volume and Open Interest 2,456 32,101 -197
30-Year T-Bonds(CBOT)
Sep15 150821 160~090 160~270 159~200 160~060 +0~030 300,675 516,284 +1,421
Dec15 150821 158~240 159~100 158~050 158~210 +0~020 6,455 11,570 +495
Mar16 150821 157~090 157~090 157~090 157~090 +0~020      
Total Volume and Open Interest 307,130 527,854 +1,916
10-Year T-Notes(CBOT)
Sep15 150821 128~150 128~280 128~110 128~215 +0~110 1,320,397 2,929,422 +33,855
Dec15 150821 127~280 128~095 127~240 128~030 +0~115 58,130 74,853 +14,645
Mar16 150821 127~190 127~190 127~190 127~190 +0~115      
Total Volume and Open Interest 1,378,527 3,004,275 +48,500
5-Year T-Notes(CBOT)
Sep15 150821 120~074 120~164 120~062 120~132 +0~086 830,208 2,349,259 +35,163
Dec15 150821 119~256 120~032 119~240 119~314 +0~096 31,315 44,808 +7,905
Mar16 150821 119~086 119~086 119~086 119~086 +0~096      
Total Volume and Open Interest 861,523 2,394,067 +43,068
2 Year T-Notes(CBOT)
Sep15 150821 109~174 109~204 109~172 109~194 +0~030 373,921 1,330,836 -24,764
Dec15 150821 109~090 109~122 109~090 109~114 +0~034 43,889 51,426 +25,796
Mar16 150821 109~044 109~044 109~044 109~044 +0~034      
Total Volume and Open Interest 417,810 1,382,262 +1,032
Eurodollars(CME)
Sep15 150821 99.650 99.662 99.650 99.655 +0.007 309,866 1,138,820 -18,776
Dec15 150821 99.510 99.535 99.505 99.525 +0.025 342,508 1,457,345 +14,029
Mar16 150821 99.350 99.390 99.350 99.375 +0.035 245,024 1,175,513 +10,111
Jun16 150821 99.175 99.230 99.170 99.210 +0.050 227,396 1,123,819 +756
Sep16 150821 98.985 99.045 98.980 99.030 +0.065 242,555 993,823 -561
Dec16 150821 98.790 98.860 98.790 98.845 +0.070 304,258 1,336,404 +30,616
Mar17 150821 98.635 98.705 98.630 98.690 +0.075 167,705 741,201 +9,285
Jun17 150821 98.480 98.555 98.475 98.540 +0.080 150,743 713,096 +2,306
Sep17 150821 98.350 98.420 98.340 98.405 +0.075 153,920 617,563 -585
Dec17 150821 98.225 98.295 98.215 98.280 +0.075 135,774 705,941 +1,797
Mar18 150821 98.120 98.195 98.115 98.175 +0.075 109,928 418,591 -4,262
Jun18 150821 98.015 98.090 98.010 98.070 +0.070 92,631 378,075 -3,327
Sep18 150821 97.925 98.000 97.920 97.975 +0.065 76,015 263,433 +7,509
Dec18 150821 97.825 97.900 97.825 97.880 +0.065 77,515 275,006 +2,252
Mar19 150821 97.760 97.825 97.750 97.800 +0.060 44,520 150,716 +91
Jun19 150821 97.675 97.740 97.665 97.715 +0.055 46,244 167,071 +2,763
Sep19 150821 97.600 97.660 97.590 97.635 +0.050 39,192 121,331 -3,522
Dec19 150821 97.520 97.580 97.505 97.555 +0.050 30,052 94,152 +802
Total Volume and Open Interest 2,857,979 12,144,714 +55,205
Ultra T-Bond(CBOT)
Sep15 150821 164~28 165~16 164~03 164~25 +0~05 114,409 600,149 -4,613
Dec15 150821 163~12 164~04 162~23 163~13 +0~05 6,341 8,210 +1,831
Mar16 150821 163~08 163~08 163~08 163~08 +0~05      
Total Volume and Open Interest 120,750 608,359 -2,782
30 Day Federal Funds(CBOT)
Aug15 150821 99.863 99.863 99.860 99.863 unch 925 138,958 -124
Sep15 150821 99.835 99.840 99.830 99.830 unch 13,263 77,736 +1,659
Oct15 150821 99.790 99.800 99.785 99.790 +0.005 42,458 137,318 +544
Nov15 150821 99.770 99.780 99.765 99.770 +0.010 27,314 143,827 +4,641
Dec15 150821 99.720 99.735 99.715 99.725 +0.015 8,843 56,858 +300
Jan16 150821 99.670 99.690 99.670 99.680 +0.020 31,399 132,314 -10,898
Total Volume and Open Interest 157,444 854,341 -6,563
3-Mth Euro-Yen(CME)
Sep15 150821 99.840 99.840 99.840 99.840 unch      
Dec15 150821 99.825 99.825 99.825 99.825 unch      
Mar16 150821 99.685 99.685 99.685 99.685 unch      
Jun16 150821 99.545 99.545 99.545 99.545 unch      
Sep16 150821 99.405 99.405 99.405 99.405 unch      
Dec16 150821 99.840 99.840 99.840 99.840 unch      
Mar17 150821 99.700 99.700 99.700 99.700 unch      
Jun17 150821 99.560 99.560 99.560 99.560 unch      
Sep17 150821 99.420 99.420 99.420 99.420 unch      
Dec17 150821 99.280 99.280 99.280 99.280 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep15 150821 99.84 99.84 99.84 99.84 unch 0 1 +0
Dec15 150821 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar16 150821 99.68 99.68 99.68 99.68 unch      
Jun16 150821 99.54 99.54 99.54 99.54 unch      
Sep16 150821 99.40 99.40 99.40 99.40 unch      
Dec16 150821 99.84 99.84 99.84 99.84 unch 0 4 +0
Mar17 150821 99.70 99.70 99.70 99.70 unch      
Jun17 150821 99.56 99.56 99.56 99.56 unch      
Total Volume and Open Interest 0 9 +0
Japanese Gov't Bonds(SGX)
Sep15 150821 148.09 148.14 147.93 147.93 -0.14 736 21,609 +80
Dec15 150821 147.37 147.37 147.37 147.37 -0.14 0 1 +0
Mar16 150821 146.81 146.81 146.81 146.81 -0.14      
Total Volume and Open Interest 736 21,610 +80
Euro-Bund(EUREX)
Sep15 150821 155.87 155.95 155.40 155.61 +0.03 447,607 1,182,124 +807
Dec15 150821 156.70 156.70 155.71 155.89 +0.03 34,446 98,510 +12,586
Mar16 150821 157.08 157.70 157.08 157.46 +0.16 6 933 +6
Total Volume and Open Interest 482,059 1,281,567 +13,399
Euro-Bobl(EUREX)
Sep15 150821 130.81 130.83 130.64 130.74 unch 268,984 1,036,060 +2,811
Dec15 150821 128.95 128.96 128.79 128.88 -0.01 1,295 12,252 +182
Mar16 150821 128.88 128.88 128.88 128.88 -0.01      
Total Volume and Open Interest 270,279 1,048,312 +2,993
3-Mth Euribor(EUREX)
Sep15 150821 100.035 100.035 100.035 100.035 unch 5 13,865 +0
Dec15 150821 100.035 100.035 100.035 100.035 -0.005 26 31,636 +23
Mar16 150821 100.035 100.035 100.035 100.035 unch 198 4,571 -264
Total Volume and Open Interest 663 95,647 -171
Long Gilt(LIFFE)
Sep15 150821 118~27 119~14 118~22 119~05 +0~18 130,896 390,359 -4,616
Dec15 150821 117~31 118~16 117~26 118~09 +0~18 5,567 4,941 +4,306
Total Volume and Open Interest 136,463 395,300 -310
3-Mth Short Sterling(LIFFE)
Sep15 150821 99.41 99.41 99.40 99.41 +0.01 8,425 333,978 -2,690
Dec15 150821 99.34 99.36 99.33 99.35 +0.01 23,594 420,670 -106
Mar16 150821 99.23 99.26 99.23 99.24 +0.01 30,497 385,881 +4,076
Jun16 150821 99.12 99.15 99.11 99.13 +0.03 33,887 336,087 +1,274
Sep16 150821 98.99 99.02 98.97 99.00 +0.04 30,126 281,735 +3,798
Dec16 150821 98.84 98.89 98.83 98.87 +0.05 51,813 295,883 +4,396
Total Volume and Open Interest 348,939 3,182,175 +18,255
3-Mth Euribor(LIFFE)
Sep15 150821 100.035 100.035 100.030 100.035 unch 25,176 337,945 -3,170
Dec15 150821 100.040 100.040 100.030 100.040 unch 6,407 353,851 +1,591
Mar16 150821 100.030 100.040 100.030 100.035 unch 16,632 301,568 -187
Total Volume and Open Interest 165,011 3,176,023 -4,695
3-Mth Aus T-Bills(SFE)
Sep15 150821 97.89 97.92 97.89 97.91 +0.02 11,179 175,255 -3,669
Dec15 150821 97.97 98.02 97.96 98.02 +0.05 10,273 205,540 +2,052
Mar16 150821 98.01 98.06 98.00 98.06 +0.04 8,487 150,670 -258
Jun16 150821 98.02 98.08 98.02 98.08 +0.05 6,159 141,227 +41
Sep16 150821 98.00 98.06 97.99 98.05 +0.04 3,831 85,885 +897
Dec16 150821 97.95 98.01 97.94 98.00 +0.05 2,349 64,660 +519
Mar17 150821 97.88 97.94 97.87 97.94 +0.05 1,614 45,175 +347
Jun17 150821 97.81 97.86 97.79 97.86 +0.05 990 31,031 +223
Sep17 150821 97.72 97.78 97.72 97.78 +0.06 3 7,933 +3
Dec17 150821 97.68 97.69 97.68 97.69 +0.07 0 3,127 +0
Total Volume and Open Interest 44,885 915,348 +155
10-Year Aus T-Bonds(SFE)
Sep15 150821 97.31 97.41 97.30 97.39 +0.08 80,286 731,473 +6,568
Dec15 150821 97.39 97.39 97.39 97.39 +0.08      
Total Volume and Open Interest 80,286 731,473 +6,568
3-Year Aus T-Bonds(SFE)
Sep15 150821 98.12 98.20 98.10 98.19 +0.07 101,088 701,450 +2,440
Dec15 150821 98.19 98.19 98.19 98.19 +0.07      
Total Volume and Open Interest 101,088 701,450 +2,440
Gold(CMX)
Aug15 150821 1154.1 1166.5 1150.5 1159.6 +6.6 348 1,525 -123
Oct15 150821 1152.9 1167.0 1148.1 1159.2 +6.4 10,721 27,925 +900
Dec15 150821 1153.3 1167.9 1148.5 1159.6 +6.4 154,352 311,248 +2,232
Feb16 150821 1154.4 1168.6 1150.0 1160.7 +6.4 1,565 38,484 +137
Apr16 150821 1166.3 1166.3 1154.4 1161.7 +6.3 1,918 16,810 +818
Jun16 150821 1161.9 1169.8 1153.6 1162.8 +6.3 850 10,499 +563
Aug16 150821 1162.1 1164.1 1154.1 1164.1 +6.2 143 3,049 +3
Oct16 150821 1165.5 1165.5 1165.5 1165.5 +6.2 22 1,433 +22
Dec16 150821 1162.0 1172.5 1156.7 1167.0 +6.1 246 10,632 +139
Feb17 150821 1171.0 1172.0 1159.2 1168.8 +5.9 0 156 +0
Apr17 150821 1170.7 1170.7 1170.7 1170.7 +5.8 0 306 +0
Jun17 150821 1172.8 1172.8 1172.8 1172.8 +5.7 0 3,538 +0
Total Volume and Open Interest 171,503 437,618 +4,890
Silver(CMX)
Sep15 150821 1554.0 1571.5 1510.5 1530.1 -21.6 62,384 63,236 -7,069
Dec15 150821 1559.0 1577.0 1515.5 1534.8 -21.4 13,459 79,271 +2,972
Mar16 150821 1569.5 1580.5 1520.5 1539.6 -21.5 2,139 10,025 +108
May16 150821 1546.5 1546.5 1542.0 1542.7 -21.6 213 2,333 -20
Jul16 150821 1545.8 1545.8 1545.0 1545.8 -21.7 195 5,073 -7
Sep16 150821 1548.7 1548.7 1548.7 1548.7 -21.8 25 310 +0
Dec16 150821 1553.0 1553.0 1552.5 1553.0 -22.1 180 5,981 +121
Total Volume and Open Interest 78,611 169,650 -3,895
Platinum(NYMEX)
Oct15 150821 1034.7 1038.5 1015.3 1027.1 -7.8 12,843 71,598 -310
Jan16 150821 1030.0 1039.0 1018.1 1027.6 -7.8 452 6,471 +188
Apr16 150821 1029.5 1029.5 1029.5 1029.5 -7.8 127 462 +106
Jul16 150821 1030.2 1030.2 1030.2 1030.2 -7.8 0 1 +0
Total Volume and Open Interest 13,430 78,543 -21
Palladium(NYMEX)
Sep15 150821 624.25 625.15 599.00 604.45 -18.80 5,593 24,997 -1,655
Dec15 150821 624.15 624.90 599.10 604.40 -18.80 2,132 10,125 +806
Mar16 150821 604.80 604.80 604.80 604.80 -18.80 1 58 +1
Total Volume and Open Interest 7,727 35,181 -847
Copper(CMX)
Sep15 150821 232.55 232.60 227.50 230.35 -1.60 52,089 67,318 -5,773
Dec15 150821 232.75 232.75 227.20 229.85 -1.90 18,649 95,857 +2,765
Mar16 150821 232.20 232.30 228.00 230.30 -2.00 2,754 13,052 +304
May16 150821 230.05 231.75 229.60 230.80 -2.00 234 2,690 +44
Jul16 150821 231.70 232.25 230.15 231.30 -2.00 108 1,136 +1
Total Volume and Open Interest 74,715 188,532 -2,733
E-mini DJIA Index(CBOT)
Sep15 150821 16917 16940 16429 16467 -450 223,522 93,963 +1,256
Dec15 150821 16843 16845 16342 16378 -450 164 740 +9
Mar16 150821 16524 16524 16297 16297 -450 6 11 +6
Jun16 150821 16215 16215 16215 16215 -450 0 4 +0
Total Volume and Open Interest 223,692 94,718 +1,271
S & P 500(CME)
Sep15 150821 2027.00 2028.70 1967.50 1971.40 -54.00 7,720 118,281 +3,066
Dec15 150821 1989.00 1999.30 1963.10 1963.10 -54.20 43 3,180 +43
Mar16 150821 1957.30 1957.30 1957.30 1957.30 -54.50 0 170 +0
Jun16 150821 1951.90 1951.90 1951.90 1951.90 -54.60 0 972 +0
Total Volume and Open Interest 7,763 122,604 +3,109
S & P 500 E-Mini(Globex)
Sep15 150821 2026.25 2029.00 1967.25 1971.50 -54.00 2,289,064 2,805,536 +18,521
Dec15 150821 2018.50 2021.50 1959.25 1963.00 -54.25 7,867 53,991 +1,109
Mar16 150821 2013.00 2014.75 1953.75 1957.25 -54.50 136 3,666 +14
Jun16 150821 2008.00 2008.75 1950.00 1952.00 -54.50 6 247 +0
Total Volume and Open Interest 2,297,073 2,863,468 +19,644
NASDAQ 100 E-Mini(Globex)
Sep15 150821 4367.80 4368.30 4189.00 4200.80 -165.50 331,472 342,603 -6,646
Dec15 150821 4358.00 4359.50 4181.80 4193.00 -165.80 702 1,386 +190
Mar16 150821 4260.00 4260.00 4186.50 4186.50 -165.80 2 17 +0
Total Volume and Open Interest 332,177 344,257 -6,456
S&P Midcap 400(CME) e-Mini
Sep15 150821 1451.20 1452.50 1418.90 1421.10 -27.80 24,896 81,181 +990
Dec15 150821 1416.50 1416.50 1416.50 1416.50 -27.80 2 31 +0
Mar16 150821 1417.50 1417.50 1417.50 1417.50 -27.80      
Total Volume and Open Interest 24,898 81,217 +990
Volatility Index(CBOE)
Aug15 150819 14.30 14.65 14.10 14.45 +0.17 80,213 62,283 -20,037
Sep15 150821 17.25 19.91 17.00 19.90 +2.57 153,890 167,876 +4,658
Oct15 150821 17.30 18.65 17.05 18.63 +1.30 45,397 50,668 +3,374
Nov15 150821 17.50 18.35 17.29 18.33 +0.85 17,040 30,163 +439
Total Volume and Open Interest 237,243 313,695 +10,356
Russell 2000(ICE)
Sep15 150821 1169.40 1172.50 1149.30 1155.90 -10.80 143,062 373,311 +3,961
Dec15 150821 1163.00 1165.20 1144.60 1150.50 -10.80 602 1,662 +110
Mar16 150821 1146.00 1146.00 1146.00 1146.00 -10.80 0 1 +0
Total Volume and Open Interest 143,664 374,974 +4,071
Nikkei 225(CME)
Sep15 150821 19630 19705 18915 18975 -645 14,712 53,463 -501
Dec15 150821 19550 19665 18890 18935 -645 37 633 -8
Total Volume and Open Interest 14,749 54,097 -509
Nikkei 225(SGX)
Sep15 150821 20045 20070 19410 19420 -620 95,413 246,178 +5,229
Dec15 150821 19890 19890 19315 19315 -625 2,147 19,601 -112
Mar16 150821 19295 19295 19295 19295 -625 0 3 +0
Total Volume and Open Interest 101,335 273,035 +5,693
CAC 40(EURONEXT)
Aug15 150820 4883.5 4887.5 4734.0 4782.0 -102.0 190,789 246,456 -11,409
Sep15 150821 4688.0 4776.5 4578.0 4630.5 -152.0 105,892 217,539 +73,873
Oct15 150821 4735.5 4762.5 4577.0 4622.0 -152.0 48 40 +22
Total Volume and Open Interest 284,107 410,466 +20,063
Hang Seng Index(HKFE)
Aug15 150821 22643 22650 22102 22488 -178 66,326 88,479 +3,333
Sep15 150821 22483 22500 21981 22363 -206 1,825 8,523 +2
Total Volume and Open Interest 68,631 101,848 +3,441
DAX(EUREX)
Sep15 150821 10153.0 10437.0 9980.0 10152.0 -278.0 103,029 148,707 +2,017
Dec15 150821 10218.5 10429.0 9982.5 10155.5 -278.5 385 7,554 +107
Mar16 150821 10232.0 10402.0 10050.0 10171.5 -278.5 21 134 +3
Total Volume and Open Interest 103,435 156,395 +2,127
FT-SE 100(EURONEXT)
Sep15 150821 6278.00 6339.00 6117.50 6202.00 -161.50 111,730 544,947 +2,841
Dec15 150821 6246.50 6302.00 6119.50 6174.00 -162.00 28 3,146 +11
Mar16 150821 6125.50 6125.50 6125.50 6125.50 -161.50 0 9 +0
Total Volume and Open Interest 111,758 548,102 +2,852
SPI 200(SFE)
Sep15 150821 5235.0 5251.0 5122.0 5168.0 -69.0 37,669 242,911 -583
Dec15 150821 5219.0 5219.0 5113.0 5157.0 -69.0 4 2,944 +1
Mar16 150821 5105.0 5105.0 5105.0 5105.0 -69.0 649 1,541 +279
Total Volume and Open Interest 41,074 254,489 +956
FTSE MIB(ISE)
Sep15 150821 22025.00 22385.00 21635.00 21768.00 -619.00 29,029 57,655 -1,076
Dec15 150821 21970.00 22240.00 21565.00 21688.00 -617.00 49 376 +5
Mar16 150821 21740.00 21740.00 21740.00 21740.00 -617.00 0 1 +0
Total Volume and Open Interest 29,078 58,032 -1,071
KOSPI 200(KFE)
Sep15 150821 230.95 230.95 219.80 228.15 -3.20 166,859 127,901 +2,941
Dec15 150821 232.30 232.30 227.10 229.05 -3.10 1,046 5,445 +717
Mar16 150821 225.25 227.90 225.25 227.00 -3.25 11 651 +84
Total Volume and Open Interest 167,918 135,113 +3,742
GSCI(CME)
Sep15 150821 348.35 348.35 348.35 348.35 -6.05 249 14,359 +132
Oct15 150821 351.20 351.20 351.20 351.20 -6.30      
Nov15 150821 354.20 354.20 354.20 354.20 -6.55      
Total Volume and Open Interest 249 14,359 +132
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!!!