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 Tue August 25, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep15 150825 893.00 908.00 887.00 894.25 +1.50 21,281 29,673 -11,036
Nov15 150825 875.00 889.50 867.25 877.75 +3.75 133,830 358,721 +508
Jan16 150825 878.00 892.00 870.00 881.00 +3.50 31,819 70,615 +3,063
Mar16 150825 876.50 890.50 868.75 881.25 +5.00 20,280 85,777 -1,525
May16 150825 880.00 892.50 872.00 884.50 +5.75 10,519 56,629 -756
Jul16 150825 884.25 896.50 878.50 888.25 +5.00 7,332 33,699 +999
Aug16 150825 883.50 895.25 883.50 887.50 +4.75 93 1,572 +5
Sep16 150825 883.50 883.50 876.50 876.50 +5.75 12 520 +0
Nov16 150825 867.00 879.25 862.00 872.25 +5.50 3,071 18,891 +677
Jan17 150825 870.00 885.75 870.00 878.75 +5.75 5 101 +3
Mar17 150825 883.50 883.50 883.50 883.50 +6.00 0 108 +0
May17 150825 887.25 887.25 887.25 887.25 +6.00 0 58 +0
Jul17 150825 887.00 894.50 884.00 892.75 +6.00 1 93 -1
Aug17 150825 890.50 890.50 890.50 890.50 +5.75 0 19 +0
Total Volume and Open Interest 228,243 656,845 -8,063
Soybean Meal(CBOT)
Sep15 150825 326.00 331.20 326.00 327.60 +1.20 20,750 43,875 -3,904
Oct15 150825 318.10 323.50 318.00 320.80 +2.20 11,901 44,118 +919
Dec15 150825 314.60 319.80 314.50 317.10 +1.90 43,585 169,572 -335
Jan16 150825 311.30 315.90 310.80 313.20 +1.80 6,030 27,991 +637
Mar16 150825 307.00 311.70 306.50 309.60 +2.40 8,313 32,916 +380
May16 150825 303.30 308.40 303.00 305.90 +2.50 2,947 27,008 +477
Jul16 150825 304.00 309.50 303.60 306.10 +2.10 2,814 22,690 +138
Aug16 150825 304.60 308.60 303.70 305.80 +1.80 302 4,051 +63
Sep16 150825 303.20 308.60 303.20 305.20 +1.70 193 4,915 +39
Oct16 150825 301.80 305.60 300.60 302.60 +1.40 130 4,165 +38
Total Volume and Open Interest 98,616 391,733 -1,329
Soybean Oil(CBOT)
Sep15 150825 26.58 27.08 26.04 26.82 +0.27 22,047 31,054 -5,959
Oct15 150825 26.76 27.17 26.13 26.91 +0.28 12,089 39,944 +1,691
Dec15 150825 26.89 27.42 26.35 27.15 +0.29 66,525 194,215 +714
Jan16 150825 27.25 27.65 26.66 27.40 +0.27 6,099 36,434 +1,164
Mar16 150825 27.43 27.85 26.85 27.59 +0.27 9,398 34,400 +1,155
May16 150825 27.55 28.01 27.02 27.74 +0.24 3,862 26,876 +458
Jul16 150825 27.75 28.18 27.23 27.92 +0.23 6,559 16,987 +630
Aug16 150825 27.92 28.24 27.39 27.99 +0.24 1,749 3,908 +363
Sep16 150825 27.90 28.35 27.49 28.05 +0.23 1,276 3,049 +93
Oct16 150825 27.98 28.30 27.46 28.07 +0.24 749 2,583 +200
Total Volume and Open Interest 133,125 396,711 +1,005
Canola(WCE)
Nov15 150825 477.5 484.7 475.5 477.4 -0.3 18,790 126,980 +4,283
Jan16 150825 478.2 485.4 477.1 480.7 +2.5 2,363 30,118 +362
Mar16 150825 479.5 485.3 478.0 482.2 +4.2 1,270 10,766 +126
May16 150825 478.6 483.5 477.5 482.1 +5.1 581 1,250 -233
Jul16 150825 475.1 480.8 475.1 480.2 +4.9 506 4,933 +198
Total Volume and Open Interest 23,610 175,579 +4,736
Corn(CBOT)
Sep15 150825 368.00 375.00 363.75 365.50 -3.25 96,220 172,398 -38,021
Dec15 150825 380.00 386.75 375.25 377.00 -3.50 185,881 755,009 +4,537
Mar16 150825 391.50 397.50 386.50 388.00 -3.75 34,956 192,302 +2,752
May16 150825 398.00 403.75 392.75 394.25 -3.75 5,968 40,641 -351
Jul16 150825 402.00 408.00 396.75 398.25 -3.75 8,561 72,113 +773
Sep16 150825 400.00 401.75 390.25 391.75 -3.75 902 20,953 +259
Dec16 150825 401.75 407.25 395.50 397.00 -4.25 5,355 67,758 +904
Mar17 150825 414.50 416.75 406.50 407.75 -3.75 151 2,297 +24
May17 150825 417.75 417.75 414.25 414.25 -3.50 26 967 +3
Jul17 150825 419.75 419.75 419.00 419.00 -3.50 8 979 +5
Total Volume and Open Interest 338,055 1,327,501 -29,117
Wheat(CBOT)
Sep15 150825 504.75 511.25 492.50 495.00 -8.25 36,214 63,343 -20,804
Dec15 150825 510.00 516.00 496.50 499.50 -8.50 59,936 221,925 -90
Mar16 150825 514.75 521.50 502.50 505.75 -6.75 9,271 59,908 +1,464
May16 150825 518.75 525.25 506.50 509.25 -6.50 2,864 17,267 +121
Jul16 150825 517.50 527.00 509.00 511.50 -6.25 2,826 26,195 +257
Sep16 150825 531.25 534.75 518.75 520.50 -6.25 350 1,832 +19
Total Volume and Open Interest 112,203 394,503 -18,788
Wheat(KCBT)
Sep15 150825 476.00 482.75 462.75 466.00 -9.75 17,801 45,146 -8,298
Dec15 150825 500.50 505.00 485.75 489.00 -8.50 21,567 98,392 +3,968
Mar16 150825 512.00 518.50 499.75 503.25 -8.25 3,363 27,052 +450
May16 150825 522.00 528.00 509.75 513.00 -8.00 1,013 7,512 +14
Jul16 150825 535.00 535.75 519.75 523.00 -7.50 1,475 14,278 -36
Sep16 150825 544.25 551.25 538.00 538.00 -7.25 373 1,786 +117
Total Volume and Open Interest 45,821 195,353 -3,753
Wheat(MGE)
Sep15 150825 504.00 513.00 495.25 496.75 -7.75 6,010 11,428 -1,801
Dec15 150825 522.00 528.25 512.75 514.00 -8.00 6,358 28,112 +791
Mar16 150825 539.25 546.25 529.75 530.75 -8.50 1,378 11,448 +282
May16 150825 551.00 556.50 541.25 541.50 -8.50 202 5,431 +99
Jul16 150825 561.25 566.75 551.25 551.75 -8.25 144 3,305 +8
Total Volume and Open Interest 14,324 61,620 -510
Oats(CBOT)
Sep15 150825 218.25 219.50 211.75 212.75 -3.00 182 910 -256
Dec15 150825 221.00 224.75 217.50 219.25 -1.50 818 6,957 +28
Mar16 150825 228.00 229.00 225.00 225.00 -2.75 114 762 +96
May16 150825 233.00 233.00 233.00 233.00 -2.00 0 58 +0
Total Volume and Open Interest 1,114 8,687 -132
Rough Rice(CBOT)
Sep15 150825 11.41 11.48 11.19 11.35 -0.05 946 3,814 -291
Nov15 150825 11.68 11.77 11.45 11.63 -0.06 931 5,293 +507
Jan16 150825 11.89 11.93 11.85 11.93 -0.05 149 1,678 +85
Mar16 150825 12.18 12.18 12.18 12.18 -0.05 0 41 +0
Total Volume and Open Interest 2,026 10,827 +301
Live Cattle(CME)
Aug15 150825 143.850 144.850 143.380 143.685 -0.165 1,560 3,060 -607
Oct15 150825 142.600 143.450 141.435 141.700 -0.625 23,393 106,677 +1,131
Dec15 150825 144.600 145.575 143.500 143.985 -0.395 13,075 60,662 +2,179
Feb16 150825 144.400 145.285 143.400 143.935 -0.265 5,147 32,785 +595
Apr16 150825 143.075 144.035 142.380 142.900 unch 3,165 22,904 +207
Jun16 150825 136.100 136.185 134.600 134.900 -0.135 1,111 8,934 +275
Total Volume and Open Interest 53,863 238,251 +630
Feeder Cattle(CME)
Aug15 150825 210.650 211.650 210.600 210.900 +0.070 1,778 6,127 -268
Sep15 150825 199.500 201.500 197.900 199.400 +1.320 2,187 7,540 +357
Oct15 150825 196.100 198.250 194.200 195.750 +0.850 3,460 16,295 +280
Nov15 150825 193.580 196.050 192.050 193.550 +0.765 1,422 5,987 +70
Jan16 150825 188.000 190.485 186.600 188.080 +0.730 816 4,921 -61
Mar16 150825 186.900 188.550 185.130 186.435 +0.650 357 2,122 +47
Apr16 150825 188.000 188.000 186.100 186.880 +0.780 128 420 +1
Total Volume and Open Interest 18,087 42,345 -1,508
Lean Hogs(CME)
Oct15 150825 66.725 67.850 66.150 67.500 +1.670 16,798 79,866 -959
Dec15 150825 62.700 63.500 62.000 63.485 +1.485 5,120 50,400 +275
Feb16 150825 67.000 67.885 66.800 67.725 +0.975 1,811 26,407 +101
Apr16 150825 71.330 71.800 71.080 71.535 +0.385 748 21,771 -82
May16 150825 76.150 76.225 75.850 76.225 +0.475 5 329 +0
Jun16 150825 79.680 79.800 79.050 79.635 -0.090 329 7,731 +70
Jul16 150825 77.400 78.500 77.400 78.500 +1.600 43 1,096 +5
Aug16 150825 77.225 77.430 76.885 77.250 +0.500 15 648 -1
Total Volume and Open Interest 24,979 190,371 -585
Class III Milk(CME)
Aug15 150825 16.41 16.43 16.40 16.41 +0.01 15 4,398 +4
Sep15 150825 16.37 16.49 16.35 16.44 +0.02 178 4,796 +21
Oct15 150825 16.41 16.56 16.35 16.54 +0.06 250 4,221 -21
Nov15 150825 16.20 16.32 16.14 16.30 +0.05 110 3,889 +38
Dec15 150825 15.90 16.02 15.86 16.02 +0.11 59 3,503 +8
Jan16 150825 15.49 15.58 15.49 15.57 +0.07 45 1,330 +19
Feb16 150825 15.26 15.37 15.26 15.27 +0.06 23 1,243 +14
Mar16 150825 15.40 15.40 15.31 15.32 +0.01 8 1,154 +5
Apr16 150825 15.35 15.45 15.35 15.44 +0.18 12 875 +6
May16 150825 15.66 15.73 15.66 15.66 +0.09 12 826 +7
Jun16 150825 15.96 16.10 15.96 16.03 +0.07 4 670 +2
Jul16 150825 16.07 16.18 16.07 16.10 +0.03 6 465 +2
Aug16 150825 16.35 16.36 16.30 16.30 +0.05 4 433 +2
Total Volume and Open Interest 740 29,359 +116
Cocoa(ICE)
Sep15 150825 3114 3121 3090 3113 +26 53 1,074 -50
Dec15 150825 3097 3148 3082 3108 +20 16,147 91,945 -1,107
Mar16 150825 3098 3145 3077 3102 +12 3,929 47,016 -492
May16 150825 3097 3142 3079 3100 +10 869 16,974 +40
Jul16 150825 3095 3136 3082 3097 +9 448 8,305 +30
Sep16 150825 3094 3134 3081 3094 +7 272 1,855 -140
Dec16 150825 3124 3124 3073 3086 +5 204 3,508 +43
Total Volume and Open Interest 22,010 173,290 -1,615
Coffee "C"(ICE)
Sep15 150825 118.40 120.15 117.05 117.05 -0.45 283 267 -1,736
Dec15 150825 122.60 124.40 120.40 120.55 -1.15 27,639 103,160 +316
Mar16 150825 126.50 127.85 123.85 124.05 -1.20 6,712 29,766 +1,718
May16 150825 128.50 130.00 126.25 126.25 -1.25 1,784 12,356 +234
Jul16 150825 130.70 131.70 128.30 128.40 -1.25 1,238 5,502 +183
Sep16 150825 133.25 133.90 130.50 130.50 -1.15 420 3,925 -125
Total Volume and Open Interest 38,458 164,245 +515
Orange Juice(ICE)
Sep15 150825 120.45 122.25 119.50 119.95 +0.05 363 2,036 -209
Nov15 150825 120.65 121.00 118.10 118.20 -2.45 480 10,169 +235
Jan16 150825 121.60 122.15 119.55 119.55 -2.45 32 786 +3
Mar16 150825 123.60 123.80 121.40 121.40 -2.50 25 424 +13
May16 150825 125.50 125.50 123.20 123.20 -2.35 0 34 +0
Jul16 150825 124.50 124.50 124.50 124.50 -2.15      
Total Volume and Open Interest 900 13,449 +42
Sugar #11(ICE)
Oct15 150825 10.48 10.74 10.48 10.60 +0.21 47,748 422,153 -364
Mar16 150825 11.61 11.78 11.59 11.71 +0.20 24,105 251,625 +1,325
May16 150825 11.78 11.93 11.74 11.86 +0.19 6,170 68,245 +94
Jul16 150825 11.83 11.98 11.78 11.90 +0.18 3,533 45,830 +363
Oct16 150825 12.12 12.25 12.06 12.16 +0.15 1,741 35,285 -353
Mar17 150825 12.80 12.94 12.75 12.84 +0.12 486 18,005 +66
May17 150825 13.00 13.11 12.95 13.03 +0.12 425 4,338 +51
Jul17 150825 13.15 13.32 13.15 13.25 +0.13 546 4,327 +216
Total Volume and Open Interest 85,215 856,242 +1,600
London Cocoa(LCE)
Sep15 150825 2041 2069 2038 2050 +10 6,891 50,582 -2,256
Dec15 150825 2055 2084 2050 2062 +8 13,826 73,349 +2,013
Mar16 150825 2040 2065 2034 2044 +7 3,684 70,719 +208
May16 150825 2038 2060 2029 2039 +7 2,193 21,108 -23
Jul16 150825 2037 2056 2026 2035 +6 1,998 27,198 +685
Sep16 150825 2029 2048 2027 2031 +5 1,075 20,004 +462
Dec16 150825 2013 2023 2013 2015 +4 289 3,393 +162
Total Volume and Open Interest 29,975 269,822 +1,251
London Sugar(LCE)
Oct15 150825 335.30 345.90 335.20 339.60 +6.00 3,748 30,585 -178
Dec15 150825 332.00 340.20 331.90 335.40 +5.10 2,446 25,170 +645
Mar16 150825 330.70 336.60 330.70 333.80 +4.60 730 20,128 -51
May16 150825 335.00 340.30 335.00 337.70 +4.10 246 7,618 +98
Aug16 150825 338.50 343.40 338.50 340.80 +3.70 326 3,120 +126
Total Volume and Open Interest 7,593 89,492 +671
Cotton(ICE)
Oct15 150825 64.45 64.64 63.21 63.76 -0.88 3 125 -2
Dec15 150825 64.20 64.82 62.86 63.16 -0.89 12,442 144,910 -85
Mar16 150825 64.11 64.50 62.55 62.86 -1.08 3,011 39,508 +215
May16 150825 64.54 64.85 63.00 63.25 -1.13 115 3,651 +1
Jul16 150825 64.76 64.95 63.27 63.55 -1.12 101 4,414 -12
Oct16 150825 63.12 63.12 63.12 63.12 -1.07 0 5 +0
Total Volume and Open Interest 15,687 196,660 +129
Lumber(CME)
Sep15 150825 240.5 246.2 238.3 245.1 +5.0 1,112 1,851 -519
Nov15 150825 226.5 226.5 220.8 224.6 -1.9 1,067 3,584 +627
Jan16 150825 236.6 237.3 231.4 233.9 -2.2 84 509 +25
Mar16 150825 244.7 244.7 244.7 244.7 -2.3 11 55 +5
Total Volume and Open Interest 2,274 6,006 +138
Crude Oil(NYM)
Oct15 150825 38.18 39.89 38.16 39.31 +1.07 377,181 462,982 -3,291
Nov15 150825 38.90 40.56 38.85 39.95 +1.02 88,859 196,725 -2,719
Dec15 150825 39.64 41.26 39.58 40.64 +0.99 118,962 239,820 +4,809
Jan16 150825 40.42 41.93 40.23 41.34 +0.97 32,700 98,582 +229
Feb16 150825 41.55 42.54 41.45 42.00 +0.97 14,261 47,856 -11
Mar16 150825 41.70 43.12 41.57 42.64 +0.98 23,876 74,581 +836
Apr16 150825 42.47 43.73 42.47 43.24 +0.98 6,209 27,954 -162
May16 150825 42.84 44.18 42.84 43.81 +0.98 4,512 22,967 +697
Jun16 150825 43.28 44.84 43.27 44.33 +0.97 36,195 104,579 -2,268
Jul16 150825 44.35 45.15 44.07 44.74 +0.97 2,556 21,182 +279
Aug16 150825 44.82 45.37 44.77 45.15 +0.98 2,311 15,878 -86
Sep16 150825 45.26 45.91 44.97 45.58 +0.99 5,791 40,116 -335
Oct16 150825 46.02 46.02 46.02 46.02 +0.99 1,348 16,433 +355
Nov16 150825 45.50 46.48 45.50 46.48 +1.00 1,338 17,145 +80
Dec16 150825 45.97 47.32 45.81 46.95 +1.01 37,648 132,334 -678
Jan17 150825 47.33 47.33 47.33 47.33 +1.02 581 14,681 +111
Total Volume and Open Interest 776,493 1,672,600 -982
e-miNY Crude Oil(NYM)
Oct15 150825 38.150 39.900 38.150 39.300 +1.050 8,411 4,524 +231
Nov15 150825 38.825 40.550 38.825 39.950 +1.025 704 1,686 -6
Dec15 150825 39.775 41.250 39.600 40.650 +1.000 340 1,630 -77
Jan16 150825 40.975 41.900 40.975 41.350 +0.975 9 38 -5
Feb16 150825 42.000 42.525 42.000 42.000 +0.975 8 32 +5
Mar16 150825 42.600 42.650 42.600 42.650 +1.000 5 19 +4
Apr16 150825 43.250 43.250 43.250 43.250 +1.000 0 2 +0
May16 150825 43.800 43.800 43.800 43.800 +0.975 0 1 +0
Jun16 150825 44.325 44.325 44.325 44.325 +0.975 0 2 +0
Jul16 150825 44.750 44.750 44.750 44.750 +0.975 0 4 +0
Total Volume and Open Interest 9,479 8,028 +154
NY Harbor ULSD(NYM)
Sep15 150825 139.96 144.10 138.69 139.52 +0.23 27,676 37,438 -3,213
Oct15 150825 141.21 145.34 140.14 141.07 +0.52 52,356 90,985 +1,948
Nov15 150825 142.60 146.77 142.08 143.07 +1.02 15,376 65,170 -176
Dec15 150825 145.13 148.23 143.99 145.05 +1.44 15,541 63,783 -831
Jan16 150825 145.77 149.49 145.77 146.94 +1.76 7,516 36,314 +335
Feb16 150825 147.48 150.15 147.20 148.03 +1.88 4,374 24,388 +175
Mar16 150825 148.08 150.41 146.98 148.05 +1.91 2,782 26,144 +418
Apr16 150825 148.75 149.35 146.54 147.44 +1.91 1,184 14,949 +192
May16 150825 149.28 149.84 146.88 147.78 +1.96 531 7,034 +24
Jun16 150825 147.69 150.85 147.62 148.49 +1.98 1,706 23,947 +357
Jul16 150825 151.32 151.32 149.05 149.92 +1.99 151 4,833 +9
Aug16 150825 151.75 152.27 151.50 151.54 +2.00 146 4,068 -19
Sep16 150825 154.26 154.87 152.80 153.36 +1.97 132 4,095 +30
Oct16 150825 156.50 156.91 154.75 155.16 +1.97 87 2,330 -1
Total Volume and Open Interest 131,092 430,487 -443
RBOB Gasoline(NYM)
Sep15 150825 146.35 149.42 143.13 143.86 -3.24 36,837 34,507 -1,398
Oct15 150825 131.54 134.31 128.30 129.35 -1.82 76,484 107,747 +4,393
Nov15 150825 126.50 129.30 124.50 125.31 -0.66 33,881 62,166 -416
Dec15 150825 124.02 125.90 121.50 122.45 -0.06 30,384 56,016 +340
Jan16 150825 122.50 125.75 121.29 122.19 +0.06 14,839 28,996 +838
Feb16 150825 124.81 127.16 122.81 123.66 +0.16 6,043 12,149 +489
Mar16 150825 127.38 129.36 125.12 126.04 +0.25 2,934 15,850 +537
Apr16 150825 148.56 150.04 146.63 147.76 +0.47 1,155 11,600 +85
May16 150825 149.66 151.13 148.08 149.05 +0.52 1,259 9,907 +50
Jun16 150825 149.26 152.02 147.90 149.05 +0.54 2,148 15,685 -169
Total Volume and Open Interest 207,333 387,582 +4,932
e-miNY RBOB Gasoline(NYM)
Sep15 150825 143.90 143.90 143.86 143.86 -3.24 0 1 +0
Oct15 150825 129.35 129.35 129.35 129.35 -1.82      
Nov15 150825 125.31 125.31 125.31 125.31 -0.66      
Dec15 150825 122.45 122.45 122.45 122.45 -0.06      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Sep15 150825 2.671 2.703 2.652 2.685 +0.035 114,837 44,886 -14,548
Oct15 150825 2.677 2.706 2.655 2.695 +0.039 90,498 235,006 +18,999
Nov15 150825 2.755 2.781 2.732 2.773 +0.033 29,927 180,036 -1,715
Dec15 150825 2.897 2.930 2.878 2.914 +0.024 17,777 78,124 +1,018
Jan16 150825 3.003 3.031 2.981 3.017 +0.021 15,840 115,193 +752
Feb16 150825 3.002 3.028 2.981 3.015 +0.017 5,143 21,974 -214
Mar16 150825 2.964 2.989 2.944 2.977 +0.016 7,201 60,810 -113
Apr16 150825 2.817 2.850 2.804 2.828 +0.005 8,072 57,541 -1,384
May16 150825 2.834 2.841 2.801 2.824 +0.003 1,168 21,871 +20
Jun16 150825 2.865 2.865 2.832 2.854 +0.003 1,464 17,464 +86
Jul16 150825 2.900 2.910 2.868 2.892 +0.002 473 16,013 -5
Aug16 150825 2.913 2.914 2.881 2.902 unch 476 16,732 +31
Sep16 150825 2.911 2.911 2.878 2.898 -0.002 383 8,270 +78
Oct16 150825 2.938 2.942 2.900 2.923 -0.004 1,130 20,175 -99
Nov16 150825 3.006 3.010 2.978 3.002 -0.005 228 5,907 +1
Dec16 150825 3.150 3.150 3.130 3.149 -0.007 98 8,107 +19
Total Volume and Open Interest 294,926 962,882 +2,984
Brent Crude Oil(ICE)
Oct15 150825 42.79 44.50 42.68 43.21 +0.52 231,795 285,749 -9,736
Nov15 150825 43.60 45.31 43.47 44.06 +0.57 94,546 255,183 -660
Dec15 150825 44.43 46.12 44.28 44.88 +0.59 111,613 271,638 -982
Jan16 150825 45.07 46.87 45.05 45.68 +0.61 21,490 98,975 -168
Feb16 150825 45.85 47.58 45.78 46.41 +0.60 14,548 105,911 +1,682
Mar16 150825 46.47 48.16 46.41 47.05 +0.61 20,584 140,006 +2,921
Apr16 150825 47.08 48.72 47.08 47.73 +0.61 9,042 84,662 +1,392
May16 150825 47.70 49.37 47.70 48.35 +0.61 6,495 47,479 +471
Jun16 150825 48.37 49.94 48.28 48.92 +0.61 30,583 108,756 +2,787
Jul16 150825 49.04 49.44 48.93 49.44 +0.61 2,465 30,274 +358
Aug16 150825 49.92 49.92 49.92 49.92 +0.61 1,608 25,415 +301
Sep16 150825 50.04 50.40 50.04 50.40 +0.61 3,050 39,014 -222
Oct16 150825 50.88 50.88 50.88 50.88 +0.62 409 18,519 -110
Nov16 150825 51.35 51.35 51.35 51.35 +0.62 626 17,800 +26
Total Volume and Open Interest 610,977 1,896,032 -2,638
Gas Oil(ICE)
Sep15 150825 428.50 437.75 423.75 430.25 +1.75 48,718 120,910 -10,302
Oct15 150825 432.75 442.50 428.50 435.25 +2.25 50,246 164,432 +908
Nov15 150825 435.00 444.25 431.00 437.25 +2.25 13,786 88,408 +39
Dec15 150825 434.00 446.00 433.50 439.50 +2.50 25,728 100,029 +1,815
Jan16 150825 438.00 449.75 437.75 443.50 +2.75 8,225 37,637 +643
Feb16 150825 442.25 453.00 442.25 447.50 +2.75 4,052 25,452 +993
Mar16 150825 445.50 456.25 445.25 450.75 +2.50 3,317 32,760 +282
Apr16 150825 448.75 459.25 448.50 453.75 +2.50 2,125 21,284 +807
May16 150825 452.50 462.25 452.50 457.75 +2.50 1,030 13,282 +95
Jun16 150825 456.25 467.25 455.50 461.50 +2.50 3,660 49,205 +56
Total Volume and Open Interest 169,930 787,241 -2,133
Ethanol(CBOT)
Sep15 150825 1.443 1.471 1.433 1.440 -0.003 253 521 -83
Oct15 150825 1.438 1.463 1.431 1.438 -0.001 249 1,309 -72
Nov15 150825 1.451 1.451 1.416 1.425 +0.005 175 676 +129
Dec15 150825 1.400 1.420 1.400 1.413 +0.005 123 1,064 -97
Jan16 150825 1.396 1.401 1.389 1.401 +0.005 47 618 -30
Feb16 150825 1.405 1.405 1.405 1.405 +0.005 12 253 +1
Mar16 150825 1.412 1.412 1.412 1.412 +0.005 2 480 +0
Apr16 150825 1.424 1.424 1.424 1.424 +0.005 2 345 +0
Total Volume and Open Interest 887 5,310 -132
WTI Crude Oil(ICE)
Oct15 150825 38.28 39.89 38.21 39.31 +1.07 54,679 73,972 +2,020
Nov15 150825 38.93 40.48 38.93 39.95 +1.02 24,806 40,520 -291
Dec15 150825 39.61 41.26 39.61 40.64 +0.99 32,765 95,470 +1,693
Jan16 150825 41.16 41.89 40.91 41.34 +0.97 9,567 19,304 -1,288
Feb16 150825 42.46 42.46 41.94 42.00 +0.97 3,171 5,324 +104
Mar16 150825 41.77 43.02 41.77 42.64 +0.98 4,053 15,165 -239
Apr16 150825 43.48 43.48 43.11 43.24 +0.98 1,485 4,381 -36
May16 150825 43.65 43.81 43.65 43.81 +0.98 1,499 3,592 +94
Jun16 150825 44.53 44.74 43.72 44.33 +0.97 5,424 31,324 +847
Jul16 150825 44.74 44.74 44.74 44.74 +0.97 103 1,801 -1
Aug16 150825 45.15 45.15 45.15 45.15 +0.98 104 2,943 +41
Sep16 150825 45.58 45.58 45.58 45.58 +0.99 223 3,983 +63
Oct16 150825 46.02 46.02 46.02 46.02 +0.99 162 1,603 +27
Nov16 150825 46.48 46.48 46.48 46.48 +1.00 94 1,483 +11
Dec16 150825 45.94 47.27 45.94 46.95 +1.01 9,950 51,209 -1,609
Jan17 150825 47.33 47.33 47.33 47.33 +1.02 2 1,951 +0
Total Volume and Open Interest 151,565 395,898 +2,434
US Dollar Index(ICE)
Sep15 150825 93.520 94.725 93.500 94.545 +1.190 61,646 90,107 -5,051
Dec15 150825 93.880 95.040 93.830 94.870 +1.195 2,289 9,617 +442
Mar16 150825 94.200 95.235 94.160 95.113 +1.148 86 521 +1
Total Volume and Open Interest 64,048 100,376 -4,595
Australian Dollar(CME)
Sep15 150825 71.35 72.43 71.15 71.50 -0.12 94,794 160,740 -953
Dec15 150825 71.03 72.09 70.84 71.17 -0.12 686 1,587 +57
Mar16 150825 71.60 71.60 70.66 70.88 -0.12 4 22 +0
Total Volume and Open Interest 95,484 162,357 -896
British Pound(CME)
Sep15 150825 157.59 158.17 156.78 156.83 -0.91 90,730 169,512 +629
Dec15 150825 157.46 158.07 156.71 156.75 -0.91 234 1,408 +2
Mar16 150825 156.86 157.89 156.68 156.68 -0.90 0 35 +0
Total Volume and Open Interest 90,964 171,074 +631
Canadian Dollar(CME)
Sep15 150825 75.28 76.08 74.88 75.07 -0.40 78,799 156,277 +1,723
Dec15 150825 75.24 76.05 74.87 75.05 -0.40 2,349 8,779 +1,797
Mar16 150825 75.68 75.98 74.90 75.05 -0.40 72 1,104 +36
Jun16 150825 75.29 75.86 75.06 75.06 -0.40 0 169 +0
Total Volume and Open Interest 81,222 166,394 +3,558
Japanese Yen(CME)
Sep15 150825 84.39 84.59 83.08 83.54 -0.92 261,026 259,288 +7,345
Dec15 150825 84.56 84.70 83.21 83.67 -0.91 1,217 4,272 +166
Mar16 150825 83.53 84.79 83.49 83.86 -0.92 4 93 +0
Total Volume and Open Interest 262,261 263,774 +7,510
Swiss Franc(CME)
Sep15 150825 107.38 107.49 105.27 106.06 -1.37 26,393 40,167 -1,167
Dec15 150825 107.45 107.83 105.63 106.41 -1.38 140 820 +19
Mar16 150825 106.81 106.81 106.24 106.81 -1.39 0 19 +0
Total Volume and Open Interest 26,533 41,014 -1,148
EuroFX(CME)
Sep15 150825 115.85 116.09 113.98 114.29 -1.74 307,585 357,547 +2,707
Dec15 150825 116.21 116.24 114.16 114.45 -1.75 4,900 13,203 +1,389
Mar16 150825 116.30 116.30 114.38 114.66 -1.74 122 922 -30
Total Volume and Open Interest 312,652 371,922 +4,071
Mexican Peso(CME)
Sep15 150825 581.75 591.00 579.75 584.63 +3.38 64,421 131,718 +5,600
Oct15 150825 583.00 583.00 583.00 583.00 +3.50      
Total Volume and Open Interest 64,541 184,226 +5,637
Brazilian Real(CME)
Sep15 150825 280.95 285.00 276.10 278.55 -1.85 3,145 18,494 -2,442
Oct15 150825 279.80 280.65 273.40 275.70 -1.85 33 94 +33
Nov15 150825 278.35 278.35 272.10 272.95 -1.85 0 31 +0
Dec15 150825 272.90 274.15 269.10 270.35 -1.90 427 4,254 +419
Total Volume and Open Interest 3,605 28,998 -1,990
30-Year T-Bonds(CBOT)
Sep15 150825 160~120 160~210 157~200 157~230 -3~060 317,880 501,248 -19,104
Dec15 150825 159~020 159~050 156~050 156~080 -3~050 23,369 25,221 +9,698
Mar16 150825 154~280 154~280 154~280 154~280 -3~050      
Total Volume and Open Interest 341,249 526,469 -9,406
10-Year T-Notes(CBOT)
Sep15 150825 129~005 129~040 128~005 128~020 -1~045 1,307,004 2,807,673 -110,129
Dec15 150825 128~165 128~180 127~155 127~165 -1~035 133,504 186,190 +61,475
Mar16 150825 127~005 127~005 127~005 127~005 -1~035      
Total Volume and Open Interest 1,440,508 2,993,863 -48,654
5-Year T-Notes(CBOT)
Sep15 150825 120~232 120~240 120~066 120~074 -0~172 825,274 2,322,537 -34,579
Dec15 150825 120~102 120~120 119~270 119~274 -0~170 117,245 126,251 +60,963
Mar16 150825 119~046 119~046 119~046 119~046 -0~170      
Total Volume and Open Interest 942,519 2,448,788 +26,384
2 Year T-Notes(CBOT)
Sep15 150825 109~234 109~236 109~192 109~192 -0~046 298,323 1,319,102 -19,650
Dec15 150825 109~162 109~164 109~122 109~122 -0~044 62,892 83,661 +24,317
Mar16 150825 109~052 109~052 109~052 109~052 -0~044      
Total Volume and Open Interest 361,215 1,402,763 +4,667
Eurodollars(CME)
Sep15 150825 99.675 99.677 99.655 99.660 -0.015 202,784 1,139,086 -417
Dec15 150825 99.590 99.590 99.550 99.560 -0.025 260,656 1,462,768 +15,177
Mar16 150825 99.455 99.460 99.415 99.420 -0.040 180,953 1,182,690 +6,074
Jun16 150825 99.300 99.300 99.245 99.250 -0.055 157,917 1,135,420 +8,873
Sep16 150825 99.115 99.115 99.055 99.060 -0.065 213,786 1,004,721 +14,497
Dec16 150825 98.930 98.930 98.860 98.865 -0.075 294,268 1,298,164 -20,301
Mar17 150825 98.770 98.770 98.695 98.700 -0.085 164,793 758,005 +16,594
Jun17 150825 98.610 98.620 98.530 98.540 -0.090 147,339 718,035 +3,403
Sep17 150825 98.475 98.490 98.390 98.400 -0.095 128,931 623,432 -2,156
Dec17 150825 98.350 98.365 98.255 98.265 -0.105 166,870 722,365 +12,768
Mar18 150825 98.240 98.260 98.140 98.150 -0.115 90,565 423,214 +4,494
Jun18 150825 98.150 98.155 98.030 98.040 -0.120 85,108 389,092 +9,080
Sep18 150825 98.055 98.060 97.925 97.935 -0.130 47,234 256,038 -3,997
Dec18 150825 97.950 97.960 97.820 97.830 -0.135 60,711 279,086 +597
Mar19 150825 97.875 97.875 97.730 97.740 -0.145 32,300 153,617 +1,333
Jun19 150825 97.790 97.790 97.640 97.650 -0.150 32,155 169,310 +3,609
Sep19 150825 97.710 97.710 97.555 97.565 -0.155 20,354 120,516 +1,409
Dec19 150825 97.625 97.625 97.470 97.480 -0.155 20,503 96,666 +3,800
Total Volume and Open Interest 2,350,651 12,207,983 +71,756
Ultra T-Bond(CBOT)
Sep15 150825 165~00 165~09 161~18 161~22 -3~26 98,560 586,718 -10,787
Dec15 150825 163~21 163~29 160~07 160~11 -3~25 9,318 15,233 +4,892
Mar16 150825 160~06 160~06 160~06 160~06 -3~25      
Total Volume and Open Interest 107,878 601,951 -5,895
30 Day Federal Funds(CBOT)
Aug15 150825 99.863 99.863 99.860 99.863 unch 912 136,019 -202
Sep15 150825 99.840 99.840 99.830 99.835 -0.005 11,212 79,225 -173
Oct15 150825 99.820 99.825 99.800 99.805 -0.015 35,549 155,589 +11,530
Nov15 150825 99.800 99.805 99.780 99.785 -0.020 31,303 150,748 +6,474
Dec15 150825 99.775 99.775 99.750 99.750 -0.025 9,079 58,061 +1,830
Jan16 150825 99.750 99.750 99.715 99.720 -0.025 33,998 129,675 -2,372
Total Volume and Open Interest 158,009 886,446 +25,052
3-Mth Euro-Yen(CME)
Sep15 150825 99.840 99.840 99.840 99.840 unch      
Dec15 150825 99.825 99.825 99.825 99.825 unch      
Mar16 150825 99.685 99.685 99.685 99.685 unch      
Jun16 150825 99.545 99.545 99.545 99.545 unch      
Sep16 150825 99.405 99.405 99.405 99.405 unch      
Dec16 150825 99.840 99.840 99.840 99.840 unch      
Mar17 150825 99.700 99.700 99.700 99.700 unch      
Jun17 150825 99.560 99.560 99.560 99.560 unch      
Sep17 150825 99.420 99.420 99.420 99.420 unch      
Dec17 150825 99.280 99.280 99.280 99.280 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep15 150825 99.84 99.84 99.84 99.84 unch      
Dec15 150825 99.82 99.82 99.82 99.82 unch      
Mar16 150825 99.68 99.68 99.68 99.68 unch      
Jun16 150825 99.54 99.54 99.54 99.54 unch      
Sep16 150825 99.40 99.40 99.40 99.40 unch      
Dec16 150825 99.84 99.84 99.84 99.84 unch      
Mar17 150825 99.70 99.70 99.70 99.70 unch      
Jun17 150825 99.56 99.56 99.56 99.56 unch      
Total Volume and Open Interest 0 9 +0
Japanese Gov't Bonds(SGX)
Sep15 150825 148.08 148.28 147.82 147.91 -0.15 1,118 0 -21,530
Dec15 150825 147.99 147.99 147.55 147.55 +0.05      
Mar16 150825 146.99 146.99 146.99 146.99 +0.05      
Total Volume and Open Interest 1,118 21,642 +111
Euro-Bund(EUREX)
Sep15 150825 155.36 155.45 153.38 153.58 -2.10 449,231 1,165,969 -22,676
Dec15 150825 155.65 155.68 153.53 153.75 -2.24 6,985 108,479 +2,427
Mar16 150825 157.46 157.50 155.28 155.28 -2.30 61 1,029 +50
Total Volume and Open Interest 456,277 1,275,477 -20,199
Euro-Bobl(EUREX)
Sep15 150825 130.56 130.64 130.12 130.17 -0.52 338,744 1,034,029 -9,070
Dec15 150825 128.76 128.76 128.30 128.34 -0.49 9,649 21,222 +7,002
Mar16 150825 128.34 128.34 128.34 128.34 -0.49      
Total Volume and Open Interest 348,393 1,055,251 -2,068
3-Mth Euribor(EUREX)
Sep15 150825 100.035 100.035 100.035 100.035 +0.005 0 13,858 +0
Dec15 150825 100.030 100.035 100.030 100.030 unch 110 31,610 +0
Mar16 150825 100.030 100.030 100.030 100.030 +0.005 20 4,508 -20
Total Volume and Open Interest 1,021 96,234 +422
Long Gilt(LIFFE)
Sep15 150825 119~05 119~12 118~09 118~15 -0~31 164,228 402,747 -1,990
Dec15 150825 118~08 118~16 117~13 117~20 -0~31 10,612 17,799 +9,136
Total Volume and Open Interest 174,840 420,546 +7,146
3-Mth Short Sterling(LIFFE)
Sep15 150825 99.41 99.41 99.40 99.40 -0.01 24,771 336,670 +4,314
Dec15 150825 99.35 99.36 99.34 99.35 -0.01 50,855 446,042 +3,992
Mar16 150825 99.25 99.27 99.24 99.26 -0.01 66,121 379,674 +1,724
Jun16 150825 99.17 99.17 99.13 99.15 -0.02 71,860 340,352 -2,843
Sep16 150825 99.03 99.05 99.01 99.02 -0.03 52,173 300,307 +8,450
Dec16 150825 98.92 98.92 98.87 98.88 -0.04 98,740 308,073 -2,726
Total Volume and Open Interest 597,996 3,249,709 +21,630
3-Mth Euribor(LIFFE)
Sep15 150825 100.035 100.035 100.025 100.030 unch 12,034 335,605 -754
Dec15 150825 100.030 100.035 100.020 100.030 unch 23,494 355,373 -192
Mar16 150825 100.025 100.030 100.020 100.025 unch 13,975 304,288 -523
Total Volume and Open Interest 268,421 3,205,131 +8,258
3-Mth Aus T-Bills(SFE)
Sep15 150825 97.95 97.96 97.92 97.93 -0.02 32,448 166,188 -2,316
Dec15 150825 98.10 98.13 98.06 98.08 -0.02 42,847 207,698 +2,336
Mar16 150825 98.16 98.20 98.11 98.13 -0.03 23,926 149,818 +303
Jun16 150825 98.18 98.22 98.12 98.14 -0.05 21,088 144,190 +3,784
Sep16 150825 98.16 98.21 98.08 98.10 -0.07 7,558 86,287 +361
Dec16 150825 98.11 98.15 98.02 98.04 -0.07 9,489 67,386 +2,708
Mar17 150825 98.03 98.08 97.94 97.97 -0.07 4,821 45,631 +718
Jun17 150825 97.95 97.99 97.86 97.89 -0.07 4,097 30,687 -90
Sep17 150825 97.85 97.85 97.78 97.80 -0.07 873 8,549 +594
Dec17 150825 97.76 97.76 97.71 97.71 -0.07 501 3,227 +100
Total Volume and Open Interest 147,898 914,756 +8,748
10-Year Aus T-Bonds(SFE)
Sep15 150825 97.47 97.51 97.34 97.38 -0.10 126,843 737,381 +14,725
Dec15 150825 97.38 97.38 97.38 97.38 -0.10      
Total Volume and Open Interest 126,843 737,381 +14,725
3-Year Aus T-Bonds(SFE)
Sep15 150825 98.30 98.36 98.21 98.25 -0.04 200,988 771,241 +62,720
Dec15 150825 98.28 98.28 98.28 98.28 -0.04      
Total Volume and Open Interest 200,988 771,241 +62,720
Gold(CMX)
Aug15 150825 1151.5 1155.5 1134.0 1138.2 -15.2 261 1,476 -19
Oct15 150825 1154.8 1155.5 1133.8 1137.9 -15.2 6,825 27,826 -76
Dec15 150825 1155.7 1156.3 1134.0 1138.3 -15.3 196,062 311,379 -4,417
Feb16 150825 1156.2 1156.2 1135.4 1139.3 -15.3 968 38,806 -118
Apr16 150825 1148.5 1155.9 1136.1 1140.3 -15.3 343 17,127 -63
Jun16 150825 1155.5 1158.7 1137.2 1141.4 -15.3 457 11,046 +70
Aug16 150825 1154.2 1154.2 1138.6 1142.5 -15.3 199 3,088 +40
Oct16 150825 1143.1 1143.8 1141.7 1143.8 -15.3 45 1,473 +40
Dec16 150825 1154.2 1157.6 1140.9 1145.2 -15.2 153 10,549 -38
Feb17 150825 1144.1 1146.9 1143.0 1146.9 -15.2 12 156 -1
Apr17 150825 1148.6 1148.6 1148.6 1148.6 -15.2 0 306 +0
Jun17 150825 1150.5 1150.5 1150.5 1150.5 -15.2 0 3,538 +0
Total Volume and Open Interest 206,476 438,785 -4,556
Silver(CMX)
Sep15 150825 1479.5 1493.0 1452.0 1461.0 -15.2 58,064 53,671 -4,349
Dec15 150825 1483.5 1496.5 1456.0 1465.1 -14.7 17,639 88,975 +5,274
Mar16 150825 1486.5 1497.0 1461.0 1469.7 -14.7 2,135 10,805 +758
May16 150825 1489.5 1489.5 1471.5 1472.6 -14.8 299 2,401 +22
Jul16 150825 1475.5 1475.5 1475.5 1475.5 -14.9 199 5,078 +0
Sep16 150825 1478.2 1478.2 1478.2 1478.2 -14.9 0 310 +0
Dec16 150825 1483.0 1483.0 1482.3 1482.3 -14.9 35 5,972 -9
Total Volume and Open Interest 78,427 170,648 +1,456
Platinum(NYMEX)
Oct15 150825 991.6 1002.2 970.3 976.7 -14.8 11,544 69,682 -460
Jan16 150825 992.1 1001.0 971.4 977.1 -14.9 582 6,916 +319
Apr16 150825 997.6 997.6 978.8 979.0 -14.9 2 531 -1
Jul16 150825 979.7 979.7 979.7 979.7 -14.9 0 1 +0
Total Volume and Open Interest 12,130 77,136 -147
Palladium(NYMEX)
Sep15 150825 575.00 575.50 528.20 540.10 -34.95 6,878 19,438 -3,082
Dec15 150825 575.00 575.80 528.25 539.15 -35.90 3,360 14,658 +2,189
Mar16 150825 565.00 565.00 534.05 539.45 -35.70 0 58 +0
Total Volume and Open Interest 10,241 34,169 -890
Copper(CMX)
Sep15 150825 224.70 231.90 224.20 231.35 +5.45 53,670 46,186 -11,676
Dec15 150825 223.85 230.40 223.05 230.05 +5.25 25,316 101,818 +4,315
Mar16 150825 225.50 230.45 224.70 230.25 +5.05 1,079 13,598 +133
May16 150825 227.00 230.70 225.05 230.60 +4.95 50 2,695 -1
Jul16 150825 229.10 231.00 228.45 231.00 +4.85 24 1,140 +0
Total Volume and Open Interest 82,326 173,709 -7,267
E-mini DJIA Index(CBOT)
Sep15 150825 15732 16341 15613 15719 +10 392,751 95,791 -1,029
Dec15 150825 15620 16242 15530 15629 +9 525 1,371 +145
Mar16 150825 15655 16033 15515 15549 +10 7 7 -5
Jun16 150825 15467 15922 15467 15467 +10 0 4 +0
Total Volume and Open Interest 393,283 97,173 -889
S & P 500(CME)
Sep15 150825 1872.70 1948.10 1863.00 1872.80 +1.60 19,130 129,236 +10,168
Dec15 150825 1938.00 1938.00 1856.30 1864.20 +1.90 18 3,185 +2
Mar16 150825 1858.00 1931.40 1850.40 1858.00 +1.60 0 170 +0
Jun16 150825 1852.40 1925.80 1844.80 1852.40 +1.60 0 972 +0
Total Volume and Open Interest 19,148 133,564 +10,170
S & P 500 E-Mini(Globex)
Sep15 150825 1872.75 1948.50 1860.00 1872.75 +1.50 4,168,331 2,938,889 +62,346
Dec15 150825 1867.00 1939.25 1852.00 1864.25 +2.00 20,487 61,965 +5,439
Mar16 150825 1866.00 1933.25 1847.00 1858.00 +1.50 583 4,011 +298
Jun16 150825 1886.50 1925.25 1844.00 1852.50 +1.75 56 268 +20
Total Volume and Open Interest 4,189,457 3,005,161 +68,103
NASDAQ 100 E-Mini(Globex)
Sep15 150825 3998.00 4204.30 3997.80 4028.50 +25.20 614,566 327,491 -10,186
Dec15 150825 4014.80 4195.80 3999.80 4019.80 +24.00 3,007 2,057 +557
Mar16 150825 4146.30 4159.00 4013.80 4013.80 +24.50 2 19 +0
Total Volume and Open Interest 617,584 329,834 -9,622
S&P Midcap 400(CME) e-Mini
Sep15 150825 1347.00 1408.60 1346.50 1358.40 +11.40 48,483 83,387 +336
Dec15 150825 1354.30 1354.30 1354.30 1354.30 +11.40 0 32 +0
Mar16 150825 1355.30 1374.10 1355.30 1355.30 +11.40      
Total Volume and Open Interest 48,483 83,424 +336
Volatility Index(CBOE)
Aug15 150819 14.30 14.65 14.10 14.45 +0.17 80,213 62,283 -20,037
Sep15 150825 24.80 25.75 20.69 25.33 +0.20 329,535 171,798 +17
Oct15 150825 22.50 23.00 19.77 22.55 +0.05 116,486 61,274 +40
Nov15 150825 21.55 22.00 19.40 21.45 +0.22 49,156 32,043 +0
Total Volume and Open Interest 577,153 332,838 +86
Russell 2000(ICE)
Sep15 150825 1109.60 1154.60 1100.10 1109.40 +10.00 229,043 378,366 -2,753
Dec15 150825 1111.30 1145.00 1096.30 1104.10 +10.20 190 1,991 +25
Mar16 150825 1099.60 1099.60 1099.60 1099.60 +10.20 0 1 +0
Total Volume and Open Interest 229,233 380,358 -2,728
Nikkei 225(CME)
Sep15 150825 17815 18860 17660 17765 -45 36,260 52,312 -1,233
Dec15 150825 17800 18845 17670 17755 -50 300 672 +31
Total Volume and Open Interest 36,560 52,985 -1,202
Nikkei 225(SGX)
Sep15 150825 18460 18845 17160 17775 -685 157,758 0 -249,442
Dec15 150825 18270 18740 17140 17670 -690 1,518 0 -20,191
Mar16 150825 17650 17650 17650 17650 -690 41 0 -23
Total Volume and Open Interest 159,364 287,587 +10,672
CAC 40(EURONEXT)
Sep15 150825 4395.0 4596.5 4395.0 4562.5 +179.5 170,688 0 -230,871
Oct15 150825 4400.0 4584.5 4400.0 4554.0 +180.0 90 0 -61
Nov15 150825 4551.5 4551.5 4551.5 4551.5 +179.5      
Total Volume and Open Interest 307,516 319,417  
Hang Seng Index(HKFE)
Aug15 150825 21153 21856 20072 21575 +447 75,053 93,686 -712
Sep15 150825 21011 21745 19964 21475 +461 4,824 11,520 +1,796
Total Volume and Open Interest 80,328 110,205 +1,142
DAX(EUREX)
Sep15 150825 9701.5 10187.5 9701.5 10162.5 +532.0 204,061 146,540 -344
Dec15 150825 9700.0 10180.5 9700.0 10164.5 +532.0 3,514 10,818 +2,813
Mar16 150825 9842.5 10180.0 9786.0 10180.0 +532.5 13 127 -3
Total Volume and Open Interest 207,588 157,485 +2,466
FT-SE 100(EURONEXT)
Sep15 150825 5929.00 6110.00 5916.50 6087.50 +185.00 166,706 546,763 +4,997
Dec15 150825 5909.50 6068.00 5906.50 6059.00 +184.50 82 3,204 +54
Mar16 150825 6009.50 6009.50 6009.50 6009.50 +184.50 1 9 +0
Total Volume and Open Interest 166,789 549,976 +5,051
SPI 200(SFE)
Sep15 150825 4953.0 5129.0 4733.0 5127.0 +176.0 48,280 251,803 +4,444
Dec15 150825 4913.0 5112.0 4864.0 5112.0 +173.0 26 3,018 +6
Mar16 150825 4995.0 5056.0 4995.0 5056.0 +169.0 0 1,703 +0
Total Volume and Open Interest 48,312 263,865 +4,442
FTSE MIB(ISE)
Sep15 150825 20775.00 21680.00 20620.00 21634.00 +1124.00 46,974 59,140 +202
Dec15 150825 20800.00 21570.00 20795.00 21537.00 +1114.00 141 458 +35
Mar16 150825 21552.00 21552.00 21552.00 21552.00 +1114.00 0 1 +0
Total Volume and Open Interest 47,115 59,599 +237
KOSPI 200(KFE)
Sep15 150825 221.00 225.35 212.55 223.05 +2.35 231,496 133,673 +2,138
Dec15 150825 221.20 226.00 213.05 223.85 +2.75 1,376 6,814 +968
Mar16 150825 218.70 224.50 213.00 221.75 +0.35 47 706 +49
Total Volume and Open Interest 232,923 142,330 +3,156
GSCI(CME)
Sep15 150825 339.90 339.90 339.90 339.90 +3.20 207 14,204 -158
Oct15 150825 342.55 342.55 342.55 342.55 +3.15 5 5 +5
Nov15 150825 345.55 345.55 345.55 345.55 +3.15      
Total Volume and Open Interest 212 14,209 -153
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!!!