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 28, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep15 150828 887.25 895.75 884.00 893.25 +7.00 15,241 15,315 -3,878
Nov15 150828 880.00 888.75 876.25 885.50 +6.50 113,813 366,744 +3,850
Jan16 150828 885.00 893.25 881.00 890.75 +7.00 20,315 71,984 -1,551
Mar16 150828 888.25 894.25 882.00 892.25 +7.25 10,625 82,686 +86
May16 150828 892.00 897.25 885.25 895.00 +7.00 8,339 57,341 -481
Jul16 150828 893.50 900.75 889.00 898.50 +6.75 6,026 35,923 -691
Aug16 150828 895.00 899.25 891.50 897.25 +7.00 282 1,620 -12
Sep16 150828 882.25 885.50 880.50 885.50 +6.75 56 563 +9
Nov16 150828 875.50 882.75 871.75 879.75 +6.75 3,614 20,021 +30
Jan17 150828 886.00 886.00 886.00 886.00 +6.75 31 181 +4
Mar17 150828 890.75 890.75 890.75 890.75 +6.75 16 168 +4
May17 150828 894.25 894.25 894.25 894.25 +6.50 19 108 +7
Jul17 150828 899.75 899.75 899.75 899.75 +6.50 13 203 -3
Aug17 150828 897.50 897.50 897.50 897.50 +6.50 0 21 +0
Total Volume and Open Interest 178,414 653,288 -2,619
Soybean Meal(CBOT)
Sep15 150828 323.50 325.80 320.40 321.40 -1.50 18,145 23,999 -7,182
Oct15 150828 317.40 319.70 314.50 315.40 -1.90 16,047 49,583 +67
Dec15 150828 315.20 317.70 311.60 312.70 -2.30 44,197 166,953 -1,436
Jan16 150828 314.20 315.50 309.40 310.50 -2.40 4,959 29,211 +292
Mar16 150828 311.00 312.60 306.90 307.60 -2.50 5,129 34,027 +142
May16 150828 307.80 309.30 303.80 304.30 -2.60 3,499 28,882 +445
Jul16 150828 309.50 309.60 304.10 304.60 -2.60 2,674 24,426 +398
Aug16 150828 307.80 308.20 304.10 304.30 -2.70 670 4,583 +224
Sep16 150828 306.90 307.30 303.50 303.50 -2.60 425 5,364 +89
Oct16 150828 302.70 304.10 300.70 300.70 -2.30 261 4,572 +94
Total Volume and Open Interest 97,062 383,621 -6,615
Soybean Oil(CBOT)
Sep15 150828 27.02 27.82 26.86 27.79 +0.90 24,667 17,850 -5,517
Oct15 150828 27.15 27.95 26.96 27.92 +0.92 16,580 46,964 +2,393
Dec15 150828 27.38 28.20 27.21 28.17 +0.93 60,585 195,631 -2,231
Jan16 150828 27.60 28.46 27.48 28.44 +0.93 5,411 37,458 +77
Mar16 150828 27.78 28.67 27.69 28.64 +0.92 5,890 36,918 +714
May16 150828 27.91 28.80 27.83 28.79 +0.92 5,671 29,505 +197
Jul16 150828 28.08 28.99 28.07 28.97 +0.91 4,462 20,011 +915
Aug16 150828 28.16 29.07 28.15 29.04 +0.90 971 5,101 +428
Sep16 150828 28.22 29.10 28.22 29.10 +0.90 973 3,651 +146
Oct16 150828 29.12 29.12 29.12 29.12 +0.90 531 3,095 +143
Total Volume and Open Interest 128,939 405,919 -1,825
Canola(WCE)
Nov15 150828 472.8 480.0 472.8 477.7 +4.9 17,722 124,538 -608
Jan16 150828 477.4 484.0 477.4 482.1 +4.7 3,874 28,108 +90
Mar16 150828 482.9 487.3 482.6 486.1 +4.5 2,725 13,286 +743
May16 150828 482.0 486.5 482.0 485.9 +3.9 1,221 1,906 +94
Jul16 150828 483.6 485.3 482.0 485.1 +4.1 1,148 7,936 +872
Total Volume and Open Interest 26,797 177,709 +1,198
Corn(CBOT)
Sep15 150828 362.50 368.75 362.25 363.25 -0.50 82,911 103,780 -23,430
Dec15 150828 374.25 380.00 374.00 375.00 unch 144,278 760,048 +1,822
Mar16 150828 386.00 391.25 385.25 386.50 +0.25 29,601 201,963 +5,863
May16 150828 392.50 397.75 392.00 393.00 +0.25 4,277 45,113 +774
Jul16 150828 396.75 402.25 396.75 397.50 +0.50 5,176 74,100 +519
Sep16 150828 392.50 397.00 390.75 391.75 -1.50 1,637 21,945 +168
Dec16 150828 399.00 403.50 398.00 399.00 -0.25 5,410 68,809 +92
Mar17 150828 409.50 413.00 409.50 409.50 unch 11 2,386 +1
May17 150828 415.75 415.75 415.75 415.75 unch 39 998 -5
Jul17 150828 420.50 420.50 420.50 420.50 unch 143 1,127 +33
Total Volume and Open Interest 273,537 1,282,597 -14,145
Wheat(CBOT)
Sep15 150828 484.75 487.50 476.00 477.00 -7.25 24,807 26,737 -9,855
Dec15 150828 490.00 493.50 482.75 483.75 -6.00 66,035 225,655 +1,625
Mar16 150828 498.00 501.50 490.50 491.75 -6.00 10,650 63,512 +1,293
May16 150828 503.00 506.00 496.00 497.00 -6.00 2,393 17,368 +8
Jul16 150828 506.75 509.75 500.00 501.25 -5.50 2,832 26,231 +155
Sep16 150828 516.00 517.50 509.50 510.75 -5.00 540 1,887 +39
Total Volume and Open Interest 107,696 365,675 -6,615
Wheat(KCBT)
Sep15 150828 464.00 467.50 455.75 457.75 -6.75 15,597 13,181 -7,463
Dec15 150828 488.00 491.25 481.50 483.50 -4.75 24,889 114,213 +1,803
Mar16 150828 502.75 505.75 496.00 497.75 -5.00 7,105 29,146 +1,014
May16 150828 513.75 515.25 506.00 507.75 -4.75 1,511 7,653 +22
Jul16 150828 523.25 523.25 516.25 517.75 -4.75 1,940 14,760 +40
Sep16 150828 537.00 539.50 532.00 532.25 -4.75 212 1,873 +27
Total Volume and Open Interest 51,306 182,482 -4,555
Wheat(MGE)
Sep15 150828 494.00 497.25 489.25 490.50 -4.00 5,621 5,530 -2,303
Dec15 150828 513.00 516.00 510.00 511.50 -2.00 6,095 29,133 +217
Mar16 150828 531.00 532.25 527.50 529.00 -2.00 1,121 12,086 +66
May16 150828 540.50 544.25 539.00 540.50 -1.75 301 5,708 +99
Jul16 150828 554.00 555.00 551.00 551.25 -1.75 175 3,455 +84
Total Volume and Open Interest 13,606 58,296 -1,633
Oats(CBOT)
Sep15 150828 217.75 237.75 217.75 234.50 +17.50 87 194 -51
Dec15 150828 222.75 230.00 221.25 228.50 +6.50 524 6,872 +63
Mar16 150828 222.25 230.00 221.75 228.00 +6.75 171 900 +78
May16 150828 234.00 234.00 234.00 234.00 +6.50 6 69 +5
Total Volume and Open Interest 788 8,035 +95
Rough Rice(CBOT)
Sep15 150828 11.39 11.64 11.36 11.59 +0.29 861 2,032 -709
Nov15 150828 11.66 11.94 11.65 11.89 +0.30 907 6,632 +183
Jan16 150828 11.96 12.19 11.96 12.18 +0.30 65 2,226 +37
Mar16 150828 12.35 12.44 12.35 12.44 +0.30 0 54 +0
Total Volume and Open Interest 1,833 10,945 -489
Live Cattle(CME)
Aug15 150828 144.800 146.535 144.550 146.535 +1.885 944 1,182 -643
Oct15 150828 142.600 144.600 142.235 143.985 +1.435 31,342 108,997 +2,748
Dec15 150828 144.900 146.535 144.575 146.050 +1.200 17,872 67,302 +3,080
Feb16 150828 144.685 146.300 144.485 145.900 +1.215 6,794 34,348 +261
Apr16 150828 143.750 144.985 143.600 144.685 +0.935 3,977 23,581 +329
Jun16 150828 135.935 136.935 135.880 136.600 +0.850 1,501 9,183 +328
Total Volume and Open Interest 41,328 246,233 -1,031
Feeder Cattle(CME)
Sep15 150828 200.150 203.200 200.080 202.400 +2.050 2,254 6,687 -227
Oct15 150828 197.000 199.880 196.900 198.935 +1.855 7,851 14,201 -853
Nov15 150828 194.950 197.300 194.880 196.580 +1.730 3,417 5,900 -196
Jan16 150828 188.830 191.100 188.830 190.580 +1.580 1,444 4,354 -229
Mar16 150828 187.535 189.000 187.535 188.650 +1.100 529 2,155 +3
Apr16 150828 187.985 189.550 187.985 189.330 +1.480 48 467 +11
May16 150828 188.000 189.250 188.000 188.950 +1.750 93 573 +46
Total Volume and Open Interest 16,446 39,683 -1,680
Lean Hogs(CME)
Oct15 150828 66.785 67.050 66.000 66.430 -0.620 14,983 74,765 -2,221
Dec15 150828 61.630 62.550 61.130 62.050 unch 6,607 51,551 +700
Feb16 150828 65.800 66.725 65.635 66.180 -0.250 2,628 27,441 +270
Apr16 150828 70.035 70.535 69.725 70.050 -0.200 828 22,284 -63
May16 150828 74.850 74.850 74.800 74.830 -0.320 15 345 +6
Jun16 150828 78.535 78.800 78.100 78.500 -0.035 245 8,235 +57
Jul16 150828 77.635 77.785 77.500 77.600 -0.185 35 1,196 +14
Aug16 150828 76.200 76.650 76.150 76.635 +0.085 3 665 +3
Total Volume and Open Interest 25,359 188,712 -1,229
Class III Milk(CME)
Aug15 150828 16.32 16.33 16.31 16.31 -0.01 291 4,256 -38
Sep15 150828 16.23 16.41 16.13 16.17 -0.08 406 4,798 -1
Oct15 150828 16.40 16.56 16.31 16.40 +0.05 293 4,105 +11
Nov15 150828 16.15 16.30 16.13 16.17 -0.02 119 3,893 -4
Dec15 150828 15.86 16.06 15.86 15.92 +0.02 66 3,528 -3
Jan16 150828 15.52 15.54 15.50 15.54 unch 18 1,332 +3
Feb16 150828 15.45 15.45 15.40 15.45 +0.04 12 1,255 +8
Mar16 150828 15.42 15.45 15.42 15.45 +0.06 9 1,166 +6
Apr16 150828 15.51 15.59 15.51 15.57 +0.07 11 886 +6
May16 150828 15.90 15.96 15.90 15.90 +0.07 11 836 +7
Jun16 150828 16.28 16.29 16.28 16.29 +0.17 9 680 +6
Jul16 150828 16.25 16.25 16.25 16.25 unch 38 510 +30
Aug16 150828 16.36 16.36 16.36 16.36 unch 37 470 +27
Total Volume and Open Interest 1,469 29,373 +123
Cocoa(ICE)
Sep15 150828 3140 3143 3079 3115 +3 44 529 -33
Dec15 150828 3118 3142 3056 3112 +3 14,009 89,887 +65
Mar16 150828 3111 3130 3048 3103 +3 4,677 48,580 +913
May16 150828 3105 3124 3065 3098 +3 1,279 17,834 +239
Jul16 150828 3099 3117 3079 3093 +4 459 8,926 +60
Sep16 150828 3105 3109 3073 3089 +5 94 1,923 -9
Dec16 150828 3098 3098 3062 3079 +5 38 3,625 +9
Total Volume and Open Interest 21,508 174,775 +2,085
Coffee "C"(ICE)
Sep15 150828 120.75 121.30 120.45 120.45 -0.60 26 126 -17
Dec15 150828 124.50 125.60 122.85 124.05 -0.50 17,672 106,887 +592
Mar16 150828 128.65 128.95 126.35 127.50 -0.50 5,547 31,927 +889
May16 150828 130.50 130.75 128.75 129.75 -0.40 1,001 12,767 +114
Jul16 150828 132.30 132.35 130.90 131.80 -0.45 525 6,147 +24
Sep16 150828 134.15 134.15 133.25 133.80 -0.40 290 4,224 -50
Total Volume and Open Interest 25,382 171,494 +1,645
Orange Juice(ICE)
Sep15 150828 129.95 132.00 129.20 131.45 +1.45 304 1,210 -125
Nov15 150828 126.35 134.30 125.85 129.95 +3.60 1,151 9,961 -283
Jan16 150828 126.75 133.75 126.00 129.95 +3.40 63 1,007 +21
Mar16 150828 135.00 135.00 130.40 130.40 +2.40 38 517 +22
May16 150828 131.85 131.85 131.85 131.85 +2.45 0 56 +0
Jul16 150828 132.65 132.65 132.65 132.65 +1.95      
Total Volume and Open Interest 1,556 12,751 -365
Sugar #11(ICE)
Oct15 150828 11.11 11.17 10.83 10.97 -0.09 60,463 400,643 -7,063
Mar16 150828 11.92 11.99 11.81 11.96 +0.05 39,299 242,483 -785
May16 150828 12.06 12.11 11.93 12.08 +0.06 9,595 69,279 +1,145
Jul16 150828 12.01 12.10 11.94 12.10 +0.08 6,351 47,494 +673
Oct16 150828 12.16 12.29 12.13 12.29 +0.08 2,736 36,592 +995
Mar17 150828 12.75 12.90 12.75 12.90 +0.09 974 18,749 +224
May17 150828 12.94 13.05 12.91 13.04 +0.07 261 4,749 +21
Jul17 150828 13.13 13.19 13.06 13.19 +0.06 161 4,477 +12
Total Volume and Open Interest 119,929 831,210 -4,768
London Cocoa(LCE)
Sep15 150828 2085 2104 2076 2086 +5 3,174 48,460 -1,521
Dec15 150828 2095 2118 2091 2101 +7 7,585 70,691 -1,383
Mar16 150828 2085 2101 2076 2084 +8 2,734 70,558 -60
May16 150828 2080 2097 2073 2080 +9 1,436 21,135 +171
Jul16 150828 2075 2093 2068 2077 +9 640 27,708 +162
Sep16 150828 2071 2089 2067 2074 +10 494 20,931 +56
Dec16 150828 2052 2071 2048 2055 +10 338 3,775 +217
Total Volume and Open Interest 16,515 267,057 -2,352
London Sugar(LCE)
Oct15 150828 343.00 349.90 340.10 341.40 -1.50 3,162 28,374 +304
Dec15 150828 341.60 347.10 339.30 340.80 -0.80 1,621 26,655 +225
Mar16 150828 340.60 344.70 338.20 339.80 -0.70 837 20,113 +19
May16 150828 344.00 347.30 342.00 343.60 -0.80 152 7,828 +55
Aug16 150828 344.40 349.10 344.40 346.00 -0.90 109 3,205 -3
Total Volume and Open Interest 5,905 89,060 +595
Cotton(ICE)
Oct15 150828 63.83 64.24 63.74 63.75 -0.08 13 116 +3
Dec15 150828 63.13 63.62 62.76 63.00 -0.35 19,850 128,306 -3,105
Mar16 150828 63.08 63.34 62.51 62.68 -0.45 2,814 39,858 +355
May16 150828 63.43 63.67 63.00 63.09 -0.50 736 3,915 +87
Jul16 150828 63.84 64.02 63.45 63.49 -0.55 257 4,685 +135
Oct16 150828 63.27 63.27 63.27 63.27 -0.48 0 5 +0
Total Volume and Open Interest 23,834 180,906 -2,440
Lumber(CME)
Sep15 150828 242.1 242.9 236.9 237.1 -9.8 175 1,409 -97
Nov15 150828 227.3 227.3 223.5 224.6 -4.9 305 4,568 +157
Jan16 150828 238.0 238.0 233.4 233.4 -6.6 30 579 +15
Mar16 150828 244.4 244.4 244.4 244.4 -5.2 7 57 -3
Total Volume and Open Interest 517 6,624 +72
Crude Oil(NYM)
Oct15 150828 42.68 45.90 41.78 45.22 +2.66 368,722 438,571 -10,520
Nov15 150828 43.48 46.67 42.60 45.98 +2.61 97,690 202,665 -2,217
Dec15 150828 44.35 47.58 43.50 46.86 +2.58 99,929 241,804 -5,791
Jan16 150828 45.22 48.43 44.40 47.72 +2.55 38,521 99,784 -1,999
Feb16 150828 45.92 49.18 45.23 48.45 +2.49 19,530 48,155 +576
Mar16 150828 46.62 49.82 45.92 49.06 +2.39 18,139 73,489 -594
Apr16 150828 47.62 50.34 46.60 49.61 +2.28 4,124 26,144 -450
May16 150828 48.09 50.84 47.18 50.09 +2.16 1,973 23,211 +69
Jun16 150828 48.43 51.36 47.66 50.52 +2.05 24,432 101,011 -2,977
Jul16 150828 49.38 51.70 48.13 50.85 +1.97 868 21,420 +126
Aug16 150828 49.35 52.06 48.96 51.19 +1.91 811 15,894 -226
Sep16 150828 49.79 52.43 48.98 51.56 +1.86 2,770 41,094 +270
Oct16 150828 51.96 52.28 49.90 51.96 +1.82 539 16,809 +53
Nov16 150828 52.37 52.71 50.36 52.37 +1.77 614 17,523 -79
Dec16 150828 50.90 53.71 50.22 52.79 +1.73 26,019 134,937 +2,518
Jan17 150828 53.11 53.62 51.02 53.11 +1.69 448 14,829 -152
Total Volume and Open Interest 715,525 1,656,412 -20,739
e-miNY Crude Oil(NYM)
Oct15 150828 42.650 45.875 41.800 45.225 +2.675 7,949 3,913 -198
Nov15 150828 43.475 46.650 42.625 45.975 +2.600 793 1,594 -54
Dec15 150828 44.375 47.500 43.575 46.850 +2.575 230 1,743 +83
Jan16 150828 45.150 48.350 44.475 47.725 +2.550 3 43 +1
Feb16 150828 46.850 48.900 45.275 48.450 +2.500 3 32 -2
Mar16 150828 49.275 49.275 49.050 49.050 +2.375 1 22 +0
Apr16 150828 49.600 49.600 49.600 49.600 +2.275 0 2 +0
May16 150828 50.100 50.100 50.100 50.100 +2.175 0 1 +0
Jun16 150828 50.525 50.525 50.525 50.525 +2.050 0 3 +0
Jul16 150828 50.850 50.850 50.850 50.850 +1.975 0 4 +0
Total Volume and Open Interest 8,979 7,448 -170
NY Harbor ULSD(NYM)
Sep15 150828 150.45 159.97 148.00 157.64 +8.04 31,361 16,629 -10,691
Oct15 150828 151.31 161.33 149.60 159.11 +7.81 69,179 99,362 +3,695
Nov15 150828 153.89 162.85 151.32 160.67 +7.50 25,267 66,144 -1,452
Dec15 150828 155.83 164.46 153.16 162.31 +7.26 26,434 62,265 -1,014
Jan16 150828 157.88 166.12 155.02 163.96 +7.06 12,898 37,599 -111
Feb16 150828 158.42 167.15 156.45 164.98 +6.99 5,993 28,494 -143
Mar16 150828 157.78 167.08 156.50 164.91 +6.92 4,276 26,374 -54
Apr16 150828 158.85 166.35 155.61 164.20 +6.82 2,609 16,478 +327
May16 150828 157.27 166.65 157.14 164.61 +6.77 2,023 7,902 +633
Jun16 150828 157.72 167.42 156.94 165.35 +6.71 4,429 25,642 +274
Jul16 150828 159.78 167.38 159.78 166.66 +6.62 804 5,115 +261
Aug16 150828 162.26 169.91 162.11 168.07 +6.58 571 4,092 +171
Sep16 150828 163.29 170.93 162.65 169.75 +6.57 205 4,200 +35
Oct16 150828 169.32 172.04 164.89 171.43 +6.53 459 2,641 +306
Total Volume and Open Interest 187,997 428,663 -7,329
RBOB Gasoline(NYM)
Sep15 150828 144.77 154.42 143.10 152.18 +6.50 33,352 13,682 -12,563
Oct15 150828 133.39 142.25 130.60 139.71 +6.84 76,259 114,884 -3,549
Nov15 150828 129.61 139.21 128.24 136.98 +6.78 42,200 60,924 -2,635
Dec15 150828 128.21 137.12 126.55 135.02 +6.74 40,205 54,183 -1,689
Jan16 150828 129.85 137.18 126.93 135.13 +6.64 18,097 28,507 -108
Feb16 150828 131.15 138.70 128.91 136.75 +6.50 7,335 13,850 +319
Mar16 150828 132.57 141.17 131.75 139.28 +6.36 6,630 17,220 +1,094
Apr16 150828 155.50 163.10 153.65 161.42 +6.16 3,923 13,011 +1,081
May16 150828 155.81 164.15 155.76 162.95 +6.12 3,928 10,814 +331
Jun16 150828 157.50 164.61 155.17 163.23 +6.12 9,985 13,824 -1,639
Total Volume and Open Interest 254,464 375,608 -17,755
e-miNY RBOB Gasoline(NYM)
Sep15 150828 152.18 152.18 152.18 152.18 +6.50      
Oct15 150828 139.71 139.71 139.71 139.71 +6.84      
Nov15 150828 136.98 136.98 136.98 136.98 +6.78      
Dec15 150828 135.02 135.02 135.02 135.02 +6.74      
Total Volume and Open Interest      
Natural Gas(NYM)
Oct15 150828 2.677 2.725 2.664 2.715 +0.051 86,663 241,791 -6,917
Nov15 150828 2.757 2.801 2.743 2.792 +0.047 29,597 179,050 +479
Dec15 150828 2.908 2.946 2.893 2.939 +0.042 17,873 78,213 -834
Jan16 150828 3.004 3.054 3.000 3.048 +0.042 18,036 115,432 -728
Feb16 150828 3.004 3.049 3.004 3.045 +0.041 3,688 22,215 +123
Mar16 150828 2.963 3.012 2.962 3.008 +0.041 4,966 62,069 +273
Apr16 150828 2.827 2.864 2.827 2.861 +0.035 5,543 56,355 +180
May16 150828 2.831 2.859 2.830 2.857 +0.033 707 21,714 -37
Jun16 150828 2.857 2.887 2.857 2.887 +0.033 676 17,511 +102
Jul16 150828 2.896 2.923 2.893 2.922 +0.031 463 15,517 -66
Aug16 150828 2.905 2.932 2.901 2.931 +0.030 302 16,810 +45
Sep16 150828 2.900 2.927 2.899 2.927 +0.030 221 7,844 -70
Oct16 150828 2.927 2.957 2.922 2.955 +0.030 1,330 19,917 +39
Nov16 150828 3.020 3.037 3.020 3.037 +0.028 163 5,877 +0
Dec16 150828 3.169 3.184 3.168 3.184 +0.026 211 8,256 +87
Jan17 150828 3.290 3.295 3.287 3.295 +0.025 459 9,935 +229
Total Volume and Open Interest 204,988 924,770 -17,311
Brent Crude Oil(ICE)
Oct15 150828 47.40 50.98 46.61 50.05 +2.49 267,561 281,499 -6,991
Nov15 150828 48.22 51.78 47.44 50.86 +2.50 126,114 255,106 -1,218
Dec15 150828 48.99 52.56 48.23 51.67 +2.55 128,285 272,251 -1,452
Jan16 150828 49.73 53.26 49.00 52.42 +2.54 37,954 109,744 +7,971
Feb16 150828 50.44 53.98 49.75 53.12 +2.52 21,615 104,105 +950
Mar16 150828 51.12 54.56 50.38 53.74 +2.49 23,387 151,615 +3,957
Apr16 150828 51.79 55.21 51.10 54.40 +2.46 10,340 88,832 +533
May16 150828 52.47 55.78 51.73 55.00 +2.42 6,205 48,686 +197
Jun16 150828 53.05 56.36 52.29 55.55 +2.40 29,795 112,304 -398
Jul16 150828 53.88 56.49 53.88 56.03 +2.38 2,115 29,906 +43
Aug16 150828 54.32 56.94 54.32 56.49 +2.37 2,436 26,217 +525
Sep16 150828 56.73 57.41 56.73 56.94 +2.36 3,687 39,785 -124
Oct16 150828 57.39 57.39 57.39 57.39 +2.35 586 18,850 +157
Nov16 150828 57.82 57.82 57.82 57.82 +2.33 681 17,866 +9
Total Volume and Open Interest 705,126 1,923,954 +4,225
Gas Oil(ICE)
Sep15 150828 459.75 488.00 451.50 477.50 +31.75 46,150 99,905 -5,230
Oct15 150828 465.50 492.75 456.25 482.25 +31.75 84,843 172,462 +1,474
Nov15 150828 465.25 494.25 458.50 484.00 +31.50 27,203 89,992 +1,392
Dec15 150828 468.25 496.50 461.00 486.00 +31.25 42,482 104,694 +4,023
Jan16 150828 474.00 498.75 465.75 490.00 +31.50 11,587 39,232 +685
Feb16 150828 478.25 502.75 470.25 494.25 +31.50 3,461 26,094 +140
Mar16 150828 484.75 506.00 474.00 497.25 +31.25 4,382 32,352 -430
Apr16 150828 487.25 508.50 478.25 500.00 +31.00 2,900 22,220 +120
May16 150828 488.75 512.25 484.00 503.75 +31.00 582 13,857 +26
Jun16 150828 493.75 516.75 484.00 507.25 +30.75 6,186 51,447 +1,127
Total Volume and Open Interest 241,396 794,179 +6,997
Ethanol(CBOT)
Sep15 150828 1.445 1.446 1.426 1.443 +0.015 143 347 +5
Oct15 150828 1.420 1.444 1.419 1.438 +0.016 114 1,364 +55
Nov15 150828 1.411 1.431 1.411 1.428 +0.013 33 694 +10
Dec15 150828 1.399 1.417 1.398 1.415 +0.013 10 1,013 +0
Jan16 150828 1.408 1.408 1.397 1.399 +0.013 3 618 +2
Feb16 150828 1.409 1.409 1.403 1.403 +0.013 5 251 -2
Mar16 150828 1.410 1.410 1.410 1.410 +0.013 157 513 +34
Apr16 150828 1.425 1.425 1.425 1.425 +0.013 12 354 +10
Total Volume and Open Interest 499 5,225 +136
WTI Crude Oil(ICE)
Oct15 150828 42.51 45.91 41.79 45.22 +2.66 66,633 70,323 +921
Nov15 150828 43.31 46.65 42.68 45.98 +2.61 28,650 43,246 +745
Dec15 150828 44.22 47.56 43.58 46.86 +2.58 39,279 96,443 -3,512
Jan16 150828 45.91 48.32 44.51 47.72 +2.55 9,188 23,373 +811
Feb16 150828 47.73 49.04 47.57 48.45 +2.49 4,366 5,946 +182
Mar16 150828 46.05 49.70 46.05 49.06 +2.39 4,625 16,038 +313
Apr16 150828 48.90 50.15 48.90 49.61 +2.28 1,206 4,365 -37
May16 150828 49.48 50.68 49.48 50.09 +2.16 766 3,734 -20
Jun16 150828 49.16 51.25 48.09 50.52 +2.05 6,487 31,722 +20
Jul16 150828 50.85 50.85 50.85 50.85 +1.97 39 1,963 +8
Aug16 150828 51.19 51.19 51.19 51.19 +1.91 302 2,940 +0
Sep16 150828 51.56 51.56 51.56 51.56 +1.86 294 4,181 +57
Oct16 150828 51.96 51.96 51.96 51.96 +1.82 6 1,585 -4
Nov16 150828 52.37 52.37 52.37 52.37 +1.77 8 1,513 +3
Dec16 150828 51.56 53.58 50.24 52.79 +1.73 7,308 50,818 +649
Jan17 150828 53.11 53.11 53.11 53.11 +1.69 37 1,973 -2
Total Volume and Open Interest 170,940 402,704 +397
US Dollar Index(ICE)
Sep15 150828 95.805 96.355 95.400 96.135 +0.483 81,424 86,836 -2,413
Dec15 150828 96.100 96.635 95.690 96.408 +0.438 2,955 11,495 +463
Mar16 150828 96.225 96.735 96.095 96.652 +0.435 26 526 +10
Total Volume and Open Interest 84,421 98,989 -1,944
Australian Dollar(CME)
Sep15 150828 71.65 72.01 71.15 71.61 -0.01 114,914 172,662 +1,145
Dec15 150828 71.39 71.67 70.83 71.28 -0.01 1,015 2,868 +63
Mar16 150828 70.90 71.16 70.66 70.99 unch 0 48 +0
Total Volume and Open Interest 115,929 175,586 +1,208
British Pound(CME)
Sep15 150828 154.07 154.42 153.33 153.90 -0.33 158,785 172,796 -2,357
Dec15 150828 154.06 154.32 153.27 153.82 -0.33 1,446 1,825 +290
Mar16 150828 153.43 154.11 153.39 153.77 -0.32 4 36 +0
Total Volume and Open Interest 160,235 174,895 -2,067
Canadian Dollar(CME)
Sep15 150828 75.76 75.95 75.18 75.67 +0.07 72,995 153,395 +753
Dec15 150828 75.75 75.92 75.18 75.66 +0.08 689 14,973 +180
Mar16 150828 75.87 75.91 75.20 75.65 +0.07 84 1,133 -8
Jun16 150828 75.67 75.71 75.29 75.67 +0.08 0 172 +0
Total Volume and Open Interest 73,774 169,744 +925
Japanese Yen(CME)
Sep15 150828 82.57 82.90 82.15 82.41 -0.50 277,598 253,982 +550
Dec15 150828 82.65 83.01 82.29 82.53 -0.50 907 6,884 +125
Mar16 150828 82.89 83.10 82.59 82.71 -0.50 7 153 +1
Total Volume and Open Interest 278,512 261,134 +676
Swiss Franc(CME)
Sep15 150828 103.60 104.44 103.49 103.88 +0.20 24,824 36,377 -615
Dec15 150828 103.93 104.76 103.85 104.22 +0.20 154 933 +53
Mar16 150828 104.07 104.90 104.06 104.62 +0.20 0 19 +0
Total Volume and Open Interest 24,978 37,339 -562
EuroFX(CME)
Sep15 150828 112.50 113.12 111.58 111.85 -0.83 350,694 353,131 -3,947
Dec15 150828 112.60 113.29 111.75 112.02 -0.82 4,736 17,148 +730
Mar16 150828 113.03 113.40 111.96 112.23 -0.81 267 934 -23
Total Volume and Open Interest 355,903 371,742 -3,235
Mexican Peso(CME)
Sep15 150828 592.25 598.00 589.38 596.75 +5.38 42,030 140,929 -2,761
Oct15 150828 595.25 595.25 595.25 595.25 +5.50      
Total Volume and Open Interest 42,083 193,348 -2,742
Brazilian Real(CME)
Sep15 150828 280.45 282.95 277.75 279.00 -1.45 4,731 12,798 -2,793
Oct15 150828 277.35 278.00 275.00 276.10 -1.45 200 342 +144
Nov15 150828 273.30 273.30 273.30 273.30 -1.75 0 30 +0
Dec15 150828 273.20 273.20 269.55 270.70 -1.35 3,332 7,246 +2,800
Total Volume and Open Interest 8,263 26,541 +151
30-Year T-Bonds(CBOT)
Sep15 150828 156~110 157~270 156~040 156~230 -0~050 546,284 287,177 -97,121
Dec15 150828 154~270 156~110 154~210 155~070 -0~050 233,618 288,333 +118,337
Mar16 150828 153~270 153~270 153~270 153~270 -0~050      
Total Volume and Open Interest 779,902 575,510 +21,216
10-Year T-Notes(CBOT)
Sep15 150828 127~270 128~110 127~215 127~250 -0~055 2,825,932 1,513,004 -689,982
Dec15 150828 127~080 127~245 127~030 127~065 -0~050 1,390,151 1,417,581 +594,986
Mar16 150828 126~225 126~225 126~225 126~225 -0~050      
Total Volume and Open Interest 4,216,083 2,930,585 -94,996
5-Year T-Notes(CBOT)
Sep15 150828 120~044 120~114 119~292 119~304 -0~080 2,270,298 1,225,216 -625,208
Dec15 150828 119~232 119~304 119~170 119~180 -0~076 1,316,988 1,336,500 +671,085
Mar16 150828 118~272 118~272 118~272 118~272 -0~076      
Total Volume and Open Interest 3,587,286 2,561,716 +45,877
2 Year T-Notes(CBOT)
Sep15 150828 109~186 109~202 109~154 109~162 -0~030 946,439 629,042 -261,025
Dec15 150828 109~120 109~132 109~084 109~092 -0~032 562,022 707,442 +233,798
Mar16 150828 109~022 109~022 109~022 109~022 -0~032      
Total Volume and Open Interest 1,508,461 1,336,484 -27,227
Eurodollars(CME)
Sep15 150828 99.650 99.655 99.635 99.637 -0.015 265,011 1,103,208 -10,046
Dec15 150828 99.555 99.560 99.520 99.530 -0.030 403,540 1,422,757 +11,134
Mar16 150828 99.430 99.435 99.375 99.390 -0.045 280,156 1,146,435 -12,593
Jun16 150828 99.265 99.280 99.205 99.220 -0.055 245,135 1,164,266 +5,741
Sep16 150828 99.075 99.095 99.010 99.025 -0.060 282,783 1,064,387 -4,191
Dec16 150828 98.880 98.905 98.815 98.830 -0.060 402,873 1,287,821 -19,523
Mar17 150828 98.710 98.745 98.650 98.665 -0.060 232,838 702,778 -29,039
Jun17 150828 98.545 98.585 98.490 98.505 -0.055 209,096 707,974 -2,376
Sep17 150828 98.405 98.445 98.350 98.365 -0.055 193,199 635,951 +7,319
Dec17 150828 98.265 98.310 98.215 98.225 -0.055 193,651 685,713 -8,192
Mar18 150828 98.135 98.195 98.100 98.110 -0.050 137,108 421,947 +511
Jun18 150828 98.015 98.075 97.985 98.000 -0.040 133,140 396,729 -6,120
Sep18 150828 97.910 97.970 97.880 97.895 -0.035 82,648 249,133 -1,510
Dec18 150828 97.800 97.860 97.770 97.785 -0.035 77,439 285,268 -61
Mar19 150828 97.705 97.770 97.685 97.695 -0.035 61,052 152,773 -176
Jun19 150828 97.610 97.680 97.595 97.610 -0.025 64,415 165,486 -704
Sep19 150828 97.525 97.590 97.505 97.525 -0.020 58,675 126,180 +1,461
Dec19 150828 97.430 97.500 97.410 97.440 -0.015 76,854 113,205 +7,449
Total Volume and Open Interest 3,526,103 12,126,167 -49,256
Ultra T-Bond(CBOT)
Sep15 150828 159~31 161~19 159~22 160~11 -0~06 342,344 305,854 -132,437
Dec15 150828 158~21 160~08 158~11 159~00 -0~06 220,362 332,721 +150,373
Mar16 150828 158~27 158~27 158~27 158~27 -0~06      
Total Volume and Open Interest 562,706 638,575 +17,936
30 Day Federal Funds(CBOT)
Aug15 150828 99.863 99.863 99.860 99.863 unch 1,980 134,296 -284
Sep15 150828 99.830 99.840 99.825 99.830 -0.005 13,650 80,178 +2,101
Oct15 150828 99.800 99.805 99.780 99.780 -0.025 43,165 153,640 +1,431
Nov15 150828 99.765 99.770 99.730 99.735 -0.040 40,788 153,886 +1,416
Dec15 150828 99.735 99.740 99.700 99.705 -0.035 17,102 67,224 +7,279
Jan16 150828 99.705 99.710 99.670 99.680 -0.035 31,268 141,244 +8,212
Total Volume and Open Interest 182,899 914,416 +22,217
3-Mth Euro-Yen(CME)
Sep15 150828 99.840 99.840 99.840 99.840 unch      
Dec15 150828 99.825 99.825 99.825 99.825 unch      
Mar16 150828 99.685 99.685 99.685 99.685 unch      
Jun16 150828 99.545 99.545 99.545 99.545 unch      
Sep16 150828 99.405 99.405 99.405 99.405 unch      
Dec16 150828 99.840 99.840 99.840 99.840 unch      
Mar17 150828 99.700 99.700 99.700 99.700 unch      
Jun17 150828 99.560 99.560 99.560 99.560 unch      
Sep17 150828 99.420 99.420 99.420 99.420 unch      
Dec17 150828 99.280 99.280 99.280 99.280 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep15 150828 99.84 99.84 99.84 99.84 unch 0 1 +0
Dec15 150828 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar16 150828 99.68 99.68 99.68 99.68 unch      
Jun16 150828 99.54 99.54 99.54 99.54 unch      
Sep16 150828 99.40 99.40 99.40 99.40 unch      
Dec16 150828 99.84 99.84 99.84 99.84 unch 0 4 +0
Mar17 150828 99.70 99.70 99.70 99.70 unch      
Jun17 150828 99.56 99.56 99.56 99.56 unch      
Total Volume and Open Interest 0 9 +0
Japanese Gov't Bonds(SGX)
Sep15 150828 147.87 147.93 147.83 147.92 +0.04 2,108 21,094 -507
Dec15 150828 147.54 147.54 147.54 147.54 +0.02 120 284 +51
Mar16 150828 146.98 146.98 146.98 146.98 +0.02      
Total Volume and Open Interest 2,228 21,378 -456
Euro-Bund(EUREX)
Sep15 150828 153.86 154.37 153.50 153.84 +0.10 906,045 1,055,208 -61,380
Dec15 150828 154.02 154.56 153.66 154.03 +0.11 61,787 142,831 +10,782
Mar16 150828 155.53 155.90 155.49 155.49 +0.10 31 1,112 +11
Total Volume and Open Interest 967,863 1,199,151 -50,587
Euro-Bobl(EUREX)
Sep15 150828 130.27 130.33 130.13 130.20 -0.04 463,705 950,743 -47,415
Dec15 150828 128.42 128.48 128.30 128.36 -0.05 12,296 64,382 +3,467
Mar16 150828 128.36 128.36 128.36 128.36 -0.05      
Total Volume and Open Interest 476,001 1,015,125 -43,948
3-Mth Euribor(EUREX)
Sep15 150828 100.035 100.035 100.035 100.035 unch 0 13,865 +0
Dec15 150828 100.035 100.035 100.035 100.035 unch 0 31,612 +0
Mar16 150828 100.030 100.030 100.030 100.030 unch 0 4,508 +0
Total Volume and Open Interest 57 96,099 -1
Long Gilt(LIFFE)
Sep15 150828 118~04 118~20 117~26 118~02 +0~07 290,967 98,388 -89,675
Dec15 150828 117~07 117~24 116~29 117~06 +0~07 192,083 397,736 +67,302
Total Volume and Open Interest 483,050 496,124 -22,373
3-Mth Short Sterling(LIFFE)
Sep15 150828 99.41 99.41 99.40 99.40 unch 16,332 334,091 +676
Dec15 150828 99.35 99.36 99.33 99.35 unch 52,191 443,511 -1,507
Mar16 150828 99.25 99.27 99.24 99.26 unch 62,460 375,886 -1,641
Jun16 150828 99.14 99.17 99.12 99.15 unch 75,547 349,983 +4,230
Sep16 150828 99.02 99.05 99.00 99.03 +0.01 79,490 311,537 -559
Dec16 150828 98.88 98.92 98.86 98.89 +0.01 85,761 319,402 +5,380
Total Volume and Open Interest 781,555 3,314,700 +52,712
3-Mth Euribor(LIFFE)
Sep15 150828 100.030 100.035 100.030 100.035 unch 13,486 323,935 -1,106
Dec15 150828 100.030 100.040 100.030 100.035 unch 17,809 356,010 +4,092
Mar16 150828 100.030 100.035 100.025 100.030 unch 26,738 304,249 +2,976
Total Volume and Open Interest 363,626 3,189,316 +12,915
3-Mth Aus T-Bills(SFE)
Sep15 150828 97.91 97.91 97.89 97.91 -0.01 26,463 135,293 -7,626
Dec15 150828 98.06 98.07 98.03 98.05 -0.01 47,618 193,944 -8,125
Mar16 150828 98.13 98.14 98.10 98.13 -0.01 45,908 146,743 -4,581
Jun16 150828 98.14 98.16 98.11 98.14 -0.01 22,825 138,773 +2,956
Sep16 150828 98.10 98.12 98.07 98.10 -0.01 22,155 92,570 -382
Dec16 150828 98.03 98.05 98.00 98.03 -0.01 16,705 69,316 +1,192
Mar17 150828 97.94 97.95 97.92 97.95 -0.01 7,238 47,690 +622
Jun17 150828 97.87 97.87 97.84 97.87 -0.01 4,574 33,407 +1,568
Sep17 150828 97.77 97.78 97.76 97.78 -0.01 1,414 10,892 +1,085
Dec17 150828 97.69 97.69 97.69 97.69 -0.01 426 3,242 -1,000
Total Volume and Open Interest 195,331 876,970 -14,461
10-Year Aus T-Bonds(SFE)
Sep15 150828 97.26 97.29 97.22 97.24 -0.03 183,809 716,235 -13,591
Dec15 150828 97.24 97.24 97.24 97.24 -0.03      
Total Volume and Open Interest 183,809 716,235 -13,591
3-Year Aus T-Bonds(SFE)
Sep15 150828 98.20 98.21 98.15 98.18 -0.03 303,284 822,247 -2,914
Dec15 150828 98.22 98.22 98.22 98.22 -0.03      
Total Volume and Open Interest 303,284 822,247 -2,914
Gold(CMX)
Oct15 150828 1124.1 1139.9 1122.8 1133.5 +11.3 13,238 29,638 +1,789
Dec15 150828 1124.4 1140.3 1123.1 1134.0 +11.4 207,120 293,384 -9,802
Feb16 150828 1126.4 1140.8 1124.3 1134.9 +11.3 838 41,007 +122
Apr16 150828 1128.4 1141.7 1128.2 1135.9 +11.3 1,368 17,158 +327
Jun16 150828 1128.1 1142.1 1126.7 1136.9 +11.3 250 11,373 +11
Aug16 150828 1139.0 1141.7 1136.9 1138.0 +11.2 141 3,127 +1
Oct16 150828 1139.2 1139.2 1139.2 1139.2 +11.2 91 1,566 +10
Dec16 150828 1131.7 1144.0 1131.7 1140.6 +11.2 54 10,595 +30
Feb17 150828 1133.6 1147.0 1133.6 1142.2 +11.2 2 156 +0
Apr17 150828 1132.5 1144.5 1132.5 1143.9 +11.2 7 301 -3
Jun17 150828 1145.7 1145.7 1145.7 1145.7 +11.2 280 3,279 -259
Total Volume and Open Interest 226,632 422,803 -9,351
Silver(CMX)
Sep15 150828 1447.0 1465.0 1434.0 1453.5 +11.8 69,360 24,274 -6,896
Dec15 150828 1450.5 1467.0 1435.0 1454.9 +11.2 35,469 111,751 +5,757
Mar16 150828 1455.0 1470.5 1441.5 1459.6 +11.3 2,046 12,738 +852
May16 150828 1452.5 1471.0 1451.5 1462.8 +11.4 89 2,765 -6
Jul16 150828 1461.0 1465.9 1461.0 1465.9 +11.5 71 5,670 +31
Sep16 150828 1468.9 1468.9 1468.9 1468.9 +11.7 14 362 +7
Dec16 150828 1472.0 1473.2 1463.0 1473.2 +11.7 461 6,153 +219
Total Volume and Open Interest 107,663 167,264 +21
Platinum(NYMEX)
Oct15 150828 1002.7 1026.4 999.2 1021.7 +15.7 14,523 64,482 -1,653
Jan16 150828 1006.4 1025.9 1000.5 1022.1 +15.8 474 7,384 +155
Apr16 150828 1009.3 1024.0 1009.3 1024.0 +15.8 21 790 +11
Jul16 150828 1025.0 1025.0 1024.7 1024.7 +15.8 0 1 +0
Total Volume and Open Interest 15,022 72,662 -1,487
Palladium(NYMEX)
Sep15 150828 564.80 590.00 561.00 589.55 +20.95 8,579 6,062 -2,414
Dec15 150828 564.30 591.95 559.05 590.15 +22.25 5,627 24,284 +1,755
Mar16 150828 577.00 590.25 576.75 590.25 +22.15 34 132 +13
Total Volume and Open Interest 14,242 30,490 -644
Copper(CMX)
Sep15 150828 233.55 236.80 230.90 234.65 +1.25 52,025 18,091 -7,565
Dec15 150828 233.35 236.60 230.75 234.60 +1.75 41,920 115,690 +2,254
Mar16 150828 233.70 236.70 231.05 235.05 +1.95 3,409 16,254 +1,198
May16 150828 234.95 236.80 231.40 235.35 +2.00 281 2,738 -2
Jul16 150828 234.85 235.70 234.85 235.70 +2.10 57 1,172 +6
Total Volume and Open Interest 98,963 163,125 -3,866
E-mini DJIA Index(CBOT)
Sep15 150828 16646 16684 16465 16659 +9 432,478 87,156 -3,530
Dec15 150828 16526 16580 16375 16564 +9 908 2,184 +92
Mar16 150828 16420 16489 16325 16489 +9 2 8 +0
Jun16 150828 16407 16407 16271 16407 +9 0 4 +0
Total Volume and Open Interest 433,388 89,352 -3,438
S & P 500(CME)
Sep15 150828 1987.50 1992.50 1967.70 1989.70 +0.40 19,133 157,686 +8,412
Dec15 150828 1969.00 1981.00 1967.60 1981.00 +0.40 394 2,842 -136
Mar16 150828 1974.70 1974.70 1961.40 1974.70 +0.30 0 165 +0
Jun16 150828 1968.20 1968.20 1954.90 1968.20 +0.30 0 972 +0
Total Volume and Open Interest 19,527 161,666 +8,276
S & P 500 E-Mini(Globex)
Sep15 150828 1988.25 1992.75 1967.25 1989.75 +0.50 3,527,300 3,073,835 +4,083
Dec15 150828 1980.00 1983.75 1958.50 1981.00 +0.50 33,223 80,240 +7,318
Mar16 150828 1972.75 1977.00 1951.50 1974.75 +0.25 869 4,508 -85
Jun16 150828 1960.00 1968.25 1948.50 1968.25 +0.25 25 291 -3
Total Volume and Open Interest 3,561,437 3,158,918 +11,313
NASDAQ 100 E-Mini(Globex)
Sep15 150828 4327.00 4340.80 4281.80 4333.00 +5.00 637,925 302,415 -9,648
Dec15 150828 4324.50 4331.30 4275.30 4324.80 +5.00 3,453 5,210 +1,479
Mar16 150828 4318.80 4318.80 4278.80 4318.80 +5.00 1 18 +0
Total Volume and Open Interest 641,379 307,911 -8,169
S&P Midcap 400(CME) e-Mini
Sep15 150828 1422.50 1430.60 1409.60 1429.60 +6.70 35,848 87,152 +1,004
Dec15 150828 1424.90 1424.90 1414.50 1424.90 +6.70 0 30 +0
Mar16 150828 1425.90 1425.90 1414.40 1425.90 +6.70      
Total Volume and Open Interest 35,848 87,187 +1,004
Volatility Index(CBOE)
Aug15 150819 14.30 14.65 14.10 14.45 +0.17 80,213 62,283 -20,037
Sep15 150828 24.05 26.32 23.60 24.43 +0.25 236,606 143,843 -9,634
Oct15 150828 21.52 23.37 21.20 21.88 +0.33 104,314 70,731 +1,209
Nov15 150828 20.70 22.50 20.50 21.38 +0.63 37,437 29,047 -5,218
Total Volume and Open Interest 417,578 318,890 -13,513
Russell 2000(ICE)
Sep15 150828 1153.00 1164.70 1143.30 1164.00 +10.50 216,730 380,563 -613
Dec15 150828 1149.20 1158.60 1140.00 1158.60 +10.40 163 2,320 +3
Mar16 150828 1154.10 1154.10 1154.10 1154.10 +10.40 0 1 +0
Total Volume and Open Interest 216,893 382,884 -610
Nikkei 225(CME)
Sep15 150828 19010 19215 18950 19175 +150 41,956 50,366 -557
Dec15 150828 19045 19205 18955 19170 +155 350 1,271 +82
Total Volume and Open Interest 42,306 51,638 -475
Nikkei 225(SGX)
Sep15 150828 18685 19200 18680 19175 +560 272,263 264,179 -1,570
Dec15 150828 18650 19100 18640 19075 +560 2,043 23,646 +434
Mar16 150828 19055 19055 19055 19055 +560 0 194 +0
Total Volume and Open Interest 274,591 296,744 -1,126
CAC 40(EURONEXT)
Sep15 150828 4657.0 4682.0 4621.5 4674.0 +18.0 185,509 244,603 -24,378
Oct15 150828 4652.0 4667.0 4619.0 4664.0 +17.5 145 176 +69
Nov15 150828 4663.0 4663.0 4663.0 4663.0 +18.0      
Total Volume and Open Interest 185,669 245,049 -24,303
Hang Seng Index(HKFE)
Aug15 150828 21782 22249 21768 21965 +170 136,906 57,121 -22,119
Sep15 150828 21700 22150 21384 21536 -162 60,757 72,734 +33,668
Total Volume and Open Interest 198,541 135,407 +11,569
DAX(EUREX)
Sep15 150828 10313.0 10353.0 10183.0 10271.0 -61.5 148,609 140,627 -8,127
Dec15 150828 10333.0 10347.0 10190.0 10272.0 -62.5 599 14,720 +220
Mar16 150828 10270.0 10288.0 10237.0 10288.0 -62.5 42 214 +20
Total Volume and Open Interest 149,250 155,561 -7,887
FT-SE 100(EURONEXT)
Sep15 150828 6189.00 6253.50 6144.50 6217.00 +18.00 176,493 544,013 +4,883
Dec15 150828 6168.00 6208.00 6122.00 6187.50 +18.00 72 4,063 -2
Mar16 150828 6137.50 6137.50 6137.50 6137.50 +18.00 0 9 +0
Total Volume and Open Interest 176,565 548,085 +4,881
SPI 200(SFE)
Sep15 150828 5199.0 5289.0 5178.0 5234.0 +48.0 74,425 261,047 -6,337
Dec15 150828 5242.0 5260.0 5214.0 5220.0 +47.0 485 3,506 +136
Mar16 150828 5166.0 5166.0 5166.0 5166.0 +49.0 1,232 2,525 +896
Total Volume and Open Interest 76,324 268,539 -5,146
FTSE MIB(ISE)
Sep15 150828 22220.00 22260.00 21840.00 22000.00 -175.00 57,021 57,432 -1,468
Dec15 150828 22140.00 22140.00 21785.00 21913.00 -175.00 209 570 +71
Mar16 150828 21913.00 21913.00 21913.00 21913.00 -175.00 0 1 +0
Total Volume and Open Interest 57,230 58,003 -1,397
KOSPI 200(KFE)
Sep15 150828 229.40 231.70 229.00 231.70 +3.70 323,465 146,316 -1,454
Dec15 150828 230.40 232.60 229.95 232.60 +3.65 2,337 10,693 +624
Mar16 150828 227.30 230.15 227.30 230.15 +3.50 110 1,511 +17
Total Volume and Open Interest 325,920 160,045 -426
GSCI(CME)
Sep15 150828 366.35 366.35 366.35 366.35 +12.95 231 13,977 -175
Oct15 150828 369.05 369.05 369.05 369.05 +12.95 195 190 +175
Nov15 150828 372.35 372.35 372.35 372.35 +12.95      
Total Volume and Open Interest 426 14,167 +0
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