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 Mon August 31, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep15 150831 897.50 897.50 897.50 897.50 +4.25 15,895 10,101 -5,214
Nov15 150831 887.50 887.50 887.50 887.50 +2.00 133,162 372,111 +5,367
Jan16 150831 892.25 892.25 892.25 892.25 +1.50 37,744 75,763 +3,779
Mar16 150831 893.75 893.75 893.75 893.75 +1.50 13,637 82,765 +79
May16 150831 896.50 896.50 896.50 896.50 +1.50 12,064 55,705 -1,636
Jul16 150831 900.25 900.25 900.25 900.25 +1.75 4,091 36,123 +200
Aug16 150831 899.75 899.75 899.75 899.75 +2.50 132 1,614 -6
Sep16 150831 888.00 888.00 888.00 888.00 +2.50 43 570 +7
Nov16 150831 883.75 883.75 883.75 883.75 +4.00 1,610 20,387 +366
Jan17 150831 890.00 890.00 890.00 890.00 +4.00 22 192 +11
Mar17 150831 894.50 894.50 894.50 894.50 +3.75 1 169 +1
May17 150831 898.25 898.25 898.25 898.25 +4.00 6 107 -1
Jul17 150831 903.50 903.50 903.50 903.50 +3.75 5 203 +0
Aug17 150831 901.25 901.25 901.25 901.25 +3.75 0 21 +0
Total Volume and Open Interest 218,412 656,241 +2,953
Soybean Meal(CBOT)
Sep15 150831 320.90 320.90 320.90 320.90 -0.50 26,014 14,810 -9,189
Oct15 150831 313.60 313.60 313.60 313.60 -1.80 24,852 51,717 +2,134
Dec15 150831 311.30 311.30 311.30 311.30 -1.40 48,732 166,439 -514
Jan16 150831 309.30 309.30 309.30 309.30 -1.20 6,024 29,551 +340
Mar16 150831 306.90 306.90 306.90 306.90 -0.70 5,020 34,517 +490
May16 150831 304.00 304.00 304.00 304.00 -0.30 3,073 29,214 +332
Jul16 150831 304.60 304.60 304.60 304.60 unch 2,068 24,690 +264
Aug16 150831 304.30 304.30 304.30 304.30 unch 190 4,590 +7
Sep16 150831 303.60 303.60 303.60 303.60 +0.10 292 5,354 -10
Oct16 150831 300.70 300.70 300.70 300.70 unch 106 4,588 +16
Total Volume and Open Interest 116,939 377,661 -5,960
Soybean Oil(CBOT)
Sep15 150831 27.92 27.92 27.92 27.92 +0.13 26,891 9,603 -8,247
Oct15 150831 28.03 28.03 28.03 28.03 +0.11 21,489 47,663 +699
Dec15 150831 28.25 28.25 28.25 28.25 +0.08 61,068 197,712 +2,081
Jan16 150831 28.51 28.51 28.51 28.51 +0.07 4,204 37,646 +188
Mar16 150831 28.72 28.72 28.72 28.72 +0.08 4,001 38,355 +1,437
May16 150831 28.86 28.86 28.86 28.86 +0.07 2,065 29,646 +141
Jul16 150831 29.03 29.03 29.03 29.03 +0.06 1,556 20,035 +24
Aug16 150831 29.10 29.10 29.10 29.10 +0.06 339 5,083 -18
Sep16 150831 29.15 29.15 29.15 29.15 +0.05 198 3,645 -6
Oct16 150831 29.17 29.17 29.17 29.17 +0.05 28 3,104 +9
Total Volume and Open Interest 122,812 402,646 -3,273
Canola(WCE)
Nov15 150831 476.1 479.6 471.7 474.8 -2.9 10,914 124,044 -494
Jan16 150831 480.2 484.6 476.6 479.8 -2.3 2,107 28,045 -63
Mar16 150831 484.6 488.8 480.8 484.3 -1.8 2,465 13,303 +17
May16 150831 483.5 489.3 480.6 484.6 -1.3 941 2,142 +236
Jul16 150831 482.8 490.0 480.0 484.8 -0.3 389 8,193 +257
Total Volume and Open Interest 16,863 177,643 -66
Corn(CBOT)
Sep15 150831 363.75 363.75 363.75 363.75 +0.50 128,432 64,216 -39,564
Dec15 150831 375.25 375.25 375.25 375.25 +0.25 219,900 758,192 -1,856
Mar16 150831 386.25 386.25 386.25 386.25 -0.25 54,327 208,849 +6,886
May16 150831 392.75 392.75 392.75 392.75 -0.25 8,647 46,426 +1,313
Jul16 150831 397.25 397.25 397.25 397.25 -0.25 6,804 74,535 +435
Sep16 150831 391.75 391.75 391.75 391.75 unch 857 22,161 +216
Dec16 150831 399.50 399.50 399.50 399.50 +0.50 6,775 69,436 +627
Mar17 150831 409.75 409.75 409.75 409.75 +0.25 32 2,387 +1
May17 150831 416.00 416.00 416.00 416.00 +0.25 0 998 +0
Jul17 150831 420.50 420.50 420.50 420.50 unch 0 1,127 +0
Total Volume and Open Interest 425,787 1,250,654 -31,943
Wheat(CBOT)
Sep15 150831 482.50 482.50 482.50 482.50 +5.50 40,564 15,673 -11,064
Dec15 150831 485.00 485.00 485.00 485.00 +1.25 114,153 230,849 +5,194
Mar16 150831 490.25 490.25 490.25 490.25 -1.50 22,956 68,390 +4,878
May16 150831 494.25 494.25 494.25 494.25 -2.75 4,785 18,234 +866
Jul16 150831 498.00 498.00 498.00 498.00 -3.25 4,802 26,691 +460
Sep16 150831 506.50 506.50 506.50 506.50 -4.25 260 1,943 +56
Total Volume and Open Interest 187,854 366,133 +458
Wheat(KCBT)
Sep15 150831 463.75 463.75 463.75 463.75 +6.00 12,154 7,479 -5,702
Dec15 150831 487.75 487.75 487.75 487.75 +4.25 21,410 118,936 +4,723
Mar16 150831 501.75 501.75 501.75 501.75 +4.00 3,113 29,525 +379
May16 150831 511.50 511.50 511.50 511.50 +3.75 1,514 7,516 -137
Jul16 150831 520.75 520.75 520.75 520.75 +3.00 1,374 14,686 -74
Sep16 150831 535.25 535.25 535.25 535.25 +3.00 278 1,828 -45
Total Volume and Open Interest 39,909 181,643 -839
Wheat(MGE)
Sep15 150831 496.50 496.50 496.50 496.50 +6.00 4,121 3,533 -1,997
Dec15 150831 514.50 514.50 514.50 514.50 +3.00 5,750 29,154 +21
Mar16 150831 530.25 530.25 530.25 530.25 +1.25 1,829 12,361 +275
May16 150831 540.75 540.75 540.75 540.75 +0.25 778 5,824 +116
Jul16 150831 551.25 551.25 551.25 551.25 unch 400 3,361 -94
Total Volume and Open Interest 13,093 56,571 -1,725
Oats(CBOT)
Sep15 150831 235.50 235.50 235.50 235.50 +1.00 81 135 -59
Dec15 150831 230.25 230.25 230.25 230.25 +1.75 430 6,859 -13
Mar16 150831 229.75 229.75 229.75 229.75 +1.75 139 1,009 +109
May16 150831 235.25 235.25 235.25 235.25 +1.25 3 69 +0
Total Volume and Open Interest 653 8,072 +37
Rough Rice(CBOT)
Sep15 150831 11.88 11.88 11.88 11.88 +0.29 750 1,760 -272
Nov15 150831 12.16 12.16 12.16 12.16 +0.27 904 6,650 +18
Jan16 150831 12.45 12.45 12.45 12.45 +0.27 288 2,368 +142
Mar16 150831 12.70 12.70 12.70 12.70 +0.26 16 68 +14
Total Volume and Open Interest 1,958 10,847 -98
Live Cattle(CME)
Aug15 150831 145.500 145.500 145.500 145.500 -1.035 523 781 -401
Oct15 150831 143.200 143.200 143.200 143.200 -0.785 19,930 107,541 -1,456
Dec15 150831 145.425 145.425 145.425 145.425 -0.625 11,649 68,046 +744
Feb16 150831 145.150 145.150 145.150 145.150 -0.750 4,565 34,045 -303
Apr16 150831 143.650 143.650 143.650 143.650 -1.035 3,417 23,880 +299
Jun16 150831 135.575 135.575 135.575 135.575 -1.025 750 9,217 +34
Total Volume and Open Interest 47,059 245,528 -705
Feeder Cattle(CME)
Sep15 150831 201.825 201.825 201.825 201.825 -0.575 1,760 6,584 -103
Oct15 150831 197.875 197.875 197.875 197.875 -1.060 3,846 14,290 +89
Nov15 150831 195.150 195.150 195.150 195.150 -1.430 1,642 5,918 +18
Jan16 150831 189.025 189.025 189.025 189.025 -1.555 676 4,360 +6
Mar16 150831 186.600 186.600 186.600 186.600 -2.050 446 2,383 +228
Apr16 150831 187.100 187.100 187.100 187.100 -2.230 93 487 +20
May16 150831 187.000 187.000 187.000 187.000 -1.950 134 559 -14
Total Volume and Open Interest 8,597 34,581 -5,102
Lean Hogs(CME)
Oct15 150831 68.025 68.025 68.025 68.025 +1.595 10,241 73,942 -823
Dec15 150831 63.625 63.625 63.625 63.625 +1.575 5,320 51,802 +251
Feb16 150831 67.500 67.500 67.500 67.500 +1.320 1,920 27,463 +22
Apr16 150831 71.125 71.125 71.125 71.125 +1.075 586 22,322 +38
May16 150831 75.725 75.725 75.725 75.725 +0.895 16 347 +2
Jun16 150831 79.500 79.500 79.500 79.500 +1.000 203 8,253 +18
Jul16 150831 78.500 78.500 78.500 78.500 +0.900 17 1,187 -9
Aug16 150831 77.350 77.350 77.350 77.350 +0.715 26 675 +10
Total Volume and Open Interest 18,348 188,240 -472
Class III Milk(CME)
Aug15 150831 16.30 16.30 16.30 16.30 -0.01 75 4,199 -57
Sep15 150831 16.21 16.21 16.21 16.21 +0.04 254 4,817 +19
Oct15 150831 16.50 16.50 16.50 16.50 +0.10 262 4,100 -5
Nov15 150831 16.27 16.27 16.27 16.27 +0.10 122 3,907 +14
Dec15 150831 16.04 16.04 16.04 16.04 +0.12 87 3,544 +16
Jan16 150831 15.63 15.63 15.63 15.63 +0.09 66 1,369 +37
Feb16 150831 15.46 15.46 15.46 15.46 +0.01 14 1,262 +7
Mar16 150831 15.50 15.50 15.50 15.50 +0.05 15 1,169 +3
Apr16 150831 15.57 15.57 15.57 15.57 unch 18 890 +4
May16 150831 15.94 15.94 15.94 15.94 +0.04 15 846 +10
Jun16 150831 16.27 16.27 16.27 16.27 -0.02 26 682 +2
Jul16 150831 16.25 16.25 16.25 16.25 unch 13 519 +9
Aug16 150831 16.40 16.40 16.40 16.40 +0.04 12 478 +8
Total Volume and Open Interest 1,019 29,456 +83
Cocoa(ICE)
Sep15 150831 3117 3117 3102 3102 -13 16 508 -21
Dec15 150831 3073 3111 3064 3099 -13 10,023 89,008 -879
Mar16 150831 3060 3102 3059 3091 -12 3,340 49,451 +871
May16 150831 3072 3097 3070 3090 -8 859 18,061 +227
Jul16 150831 3068 3095 3068 3092 -1 278 8,977 +51
Sep16 150831 3072 3089 3072 3089 unch 163 1,861 -62
Dec16 150831 3078 3078 3078 3078 -1 30 3,642 +17
Total Volume and Open Interest 14,751 174,981 +206
Coffee "C"(ICE)
Sep15 150831 121.00 121.00 120.55 120.55 +0.10 10 120 -6
Dec15 150831 125.75 126.85 121.75 124.30 +0.25 16,219 106,667 -220
Mar16 150831 128.95 130.20 125.25 127.75 +0.25 3,178 31,983 +56
May16 150831 131.65 132.40 127.90 129.95 +0.20 1,348 12,753 -14
Jul16 150831 133.10 133.10 129.90 132.00 +0.20 682 6,200 +53
Sep16 150831 135.60 135.60 132.30 133.95 +0.15 282 4,226 +2
Total Volume and Open Interest 21,984 171,454 -40
Orange Juice(ICE)
Sep15 150831 128.80 133.60 128.00 129.60 -1.85 228 1,055 -155
Nov15 150831 129.95 131.10 128.05 129.05 -0.90 838 9,957 -4
Jan16 150831 129.50 131.00 128.50 129.00 -0.95 41 1,040 +33
Mar16 150831 130.15 130.65 129.50 129.50 -0.90 1 518 +1
May16 150831 130.70 130.70 130.70 130.70 -1.15 0 56 +0
Jul16 150831 131.50 131.50 131.50 131.50 -1.15      
Total Volume and Open Interest 1,108 12,626 -125
Sugar #11(ICE)
Oct15 150831 10.96 10.97 10.56 10.69 -0.28 110,636 380,568 -20,075
Mar16 150831 11.96 11.97 11.56 11.77 -0.19 62,404 241,697 -786
May16 150831 12.08 12.08 11.71 11.95 -0.13 8,878 70,542 +1,263
Jul16 150831 12.09 12.10 11.76 11.99 -0.11 5,739 48,115 +621
Oct16 150831 12.27 12.27 11.96 12.18 -0.11 2,682 36,808 +216
Mar17 150831 12.79 12.80 12.61 12.78 -0.12 1,149 19,119 +370
May17 150831 12.94 12.94 12.74 12.90 -0.14 278 4,774 +25
Jul17 150831 13.09 13.09 12.90 13.03 -0.16 157 4,456 -21
Total Volume and Open Interest 191,994 812,817 -18,393
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 150831 64.10 64.10 63.74 63.74 -0.01 4 118 +2
Dec15 150831 63.15 63.53 62.40 63.00 unch 15,145 127,915 -391
Mar16 150831 62.81 63.24 62.17 62.58 -0.10 2,703 40,344 +486
May16 150831 63.05 63.49 62.58 62.90 -0.19 163 3,894 -21
Jul16 150831 63.45 63.81 63.00 63.23 -0.26 84 4,696 +11
Oct16 150831 63.00 63.00 63.00 63.00 -0.27 0 5 +0
Total Volume and Open Interest 18,141 181,015 +109
Lumber(CME)
Sep15 150831 236.9 236.9 231.8 234.2 -2.9 218 1,330 -79
Nov15 150831 223.3 224.4 221.1 222.6 -2.0 414 4,669 +101
Jan16 150831 231.4 233.4 230.0 233.1 -0.3 63 619 +40
Mar16 150831 243.5 243.5 243.5 243.5 -0.9 16 58 +1
Total Volume and Open Interest 711 6,687 +63
Crude Oil(NYM)
Oct15 150831 49.20 49.20 49.20 49.20 +3.98 533,682 444,409 +5,838
Nov15 150831 49.93 49.93 49.93 49.93 +3.95 111,693 208,356 +5,691
Dec15 150831 50.77 50.77 50.77 50.77 +3.91 119,064 244,621 +2,817
Jan16 150831 51.63 51.63 51.63 51.63 +3.91 37,771 100,544 +760
Feb16 150831 52.38 52.38 52.38 52.38 +3.93 23,041 48,873 +718
Mar16 150831 52.98 52.98 52.98 52.98 +3.92 27,755 73,594 +105
Apr16 150831 53.47 53.47 53.47 53.47 +3.86 8,361 25,753 -391
May16 150831 53.85 53.85 53.85 53.85 +3.76 5,566 23,119 -92
Jun16 150831 54.16 54.16 54.16 54.16 +3.64 28,489 103,739 +2,728
Jul16 150831 54.38 54.38 54.38 54.38 +3.53 2,734 21,764 +344
Aug16 150831 54.61 54.61 54.61 54.61 +3.42 1,928 16,093 +199
Sep16 150831 54.87 54.87 54.87 54.87 +3.31 6,677 41,493 +399
Oct16 150831 55.16 55.16 55.16 55.16 +3.20 1,654 17,021 +212
Nov16 150831 55.48 55.48 55.48 55.48 +3.11 936 17,810 +287
Dec16 150831 55.81 55.81 55.81 55.81 +3.02 29,970 135,053 +116
Jan17 150831 56.05 56.05 56.05 56.05 +2.94 217 14,867 +38
Total Volume and Open Interest 948,631 1,676,521 +20,109
e-miNY Crude Oil(NYM)
Oct15 150831 49.200 49.200 49.200 49.200 +3.975 13,254 4,179 +266
Nov15 150831 49.925 49.925 49.925 49.925 +3.950 1,259 1,655 +61
Dec15 150831 50.775 50.775 50.775 50.775 +3.925 379 1,749 +6
Jan16 150831 51.625 51.625 51.625 51.625 +3.900 13 35 -8
Feb16 150831 52.375 52.375 52.375 52.375 +3.925 10 32 +0
Mar16 150831 52.975 52.975 52.975 52.975 +3.925 2 24 +2
Apr16 150831 53.475 53.475 53.475 53.475 +3.875 0 2 +0
May16 150831 53.850 53.850 53.850 53.850 +3.750 0 1 +0
Jun16 150831 54.150 54.150 54.150 54.150 +3.625 0 3 +0
Jul16 150831 54.375 54.375 54.375 54.375 +3.525 0 4 +0
Total Volume and Open Interest 14,918 7,774 +326
NY Harbor ULSD(NYM)
Sep15 150831 167.36 167.36 167.36 167.36 +9.72 24,343 10,146 -6,483
Oct15 150831 170.12 170.12 170.12 170.12 +11.01 73,056 102,344 +2,982
Nov15 150831 171.84 171.84 171.84 171.84 +11.17 20,814 66,820 +676
Dec15 150831 173.54 173.54 173.54 173.54 +11.23 19,835 61,128 -1,137
Jan16 150831 175.24 175.24 175.24 175.24 +11.28 8,946 37,879 +280
Feb16 150831 176.26 176.26 176.26 176.26 +11.28 3,712 28,341 -153
Mar16 150831 176.16 176.16 176.16 176.16 +11.25 2,832 25,791 -583
Apr16 150831 175.35 175.35 175.35 175.35 +11.15 1,894 16,397 -81
May16 150831 175.59 175.59 175.59 175.59 +10.98 1,084 7,888 -14
Jun16 150831 176.22 176.22 176.22 176.22 +10.87 2,546 25,557 -85
Jul16 150831 177.41 177.41 177.41 177.41 +10.75 347 5,138 +23
Aug16 150831 178.67 178.67 178.67 178.67 +10.60 224 4,124 +32
Sep16 150831 180.20 180.20 180.20 180.20 +10.45 210 4,267 +67
Oct16 150831 181.73 181.73 181.73 181.73 +10.30 175 2,682 +41
Total Volume and Open Interest 161,144 424,279 -4,384
RBOB Gasoline(NYM)
Sep15 150831 164.04 164.04 164.04 164.04 +11.86 20,394 10,685 -2,997
Oct15 150831 149.91 149.91 149.91 149.91 +10.20 70,186 113,660 -1,224
Nov15 150831 147.36 147.36 147.36 147.36 +10.38 40,204 63,382 +2,458
Dec15 150831 145.61 145.61 145.61 145.61 +10.59 34,661 51,335 -2,848
Jan16 150831 145.78 145.78 145.78 145.78 +10.65 12,364 27,045 -1,462
Feb16 150831 147.27 147.27 147.27 147.27 +10.52 5,032 14,182 +332
Mar16 150831 149.57 149.57 149.57 149.57 +10.29 3,613 17,187 -33
Apr16 150831 171.58 171.58 171.58 171.58 +10.16 2,262 12,916 -95
May16 150831 172.89 172.89 172.89 172.89 +9.94 2,600 10,966 +152
Jun16 150831 172.97 172.97 172.97 172.97 +9.74 3,066 13,716 -108
Total Volume and Open Interest 199,083 369,923 -5,685
e-miNY RBOB Gasoline(NYM)
Oct15 150831 149.91 149.91 149.91 149.91 +10.20      
Nov15 150831 147.36 147.36 147.36 147.36 +10.38      
Dec15 150831 145.61 145.61 145.61 145.61 +10.59      
Jan16 150831 145.78 145.78 145.78 145.78 +10.65      
Total Volume and Open Interest      
Natural Gas(NYM)
Oct15 150831 2.689 2.689 2.689 2.689 -0.026 126,929 239,108 -2,683
Nov15 150831 2.761 2.761 2.761 2.761 -0.031 31,294 178,789 -261
Dec15 150831 2.905 2.905 2.905 2.905 -0.034 20,580 78,240 +27
Jan16 150831 3.016 3.016 3.016 3.016 -0.032 22,633 116,903 +1,471
Feb16 150831 3.013 3.013 3.013 3.013 -0.032 5,056 22,699 +484
Mar16 150831 2.978 2.978 2.978 2.978 -0.030 7,890 62,728 +659
Apr16 150831 2.838 2.838 2.838 2.838 -0.023 7,895 56,568 +213
May16 150831 2.834 2.834 2.834 2.834 -0.023 1,814 21,508 -206
Jun16 150831 2.862 2.862 2.862 2.862 -0.025 783 17,521 +10
Jul16 150831 2.896 2.896 2.896 2.896 -0.026 555 15,555 +38
Aug16 150831 2.905 2.905 2.905 2.905 -0.026 584 16,986 +176
Sep16 150831 2.901 2.901 2.901 2.901 -0.026 513 7,916 +72
Oct16 150831 2.930 2.930 2.930 2.930 -0.025 1,106 19,912 -5
Nov16 150831 3.014 3.014 3.014 3.014 -0.023 317 5,879 +2
Dec16 150831 3.162 3.162 3.162 3.162 -0.022 283 8,272 +16
Jan17 150831 3.277 3.277 3.277 3.277 -0.018 245 9,902 -33
Total Volume and Open Interest 229,058 919,752 -5,018
Brent Crude Oil(ICE)
Oct15 150831 50.05 54.32 48.25 54.15 +4.10 333,701 266,743 -14,756
Nov15 150831 50.74 55.14 49.05 54.99 +4.13 136,397 253,999 -1,107
Dec15 150831 51.66 55.97 49.85 55.80 +4.13 142,530 279,635 +7,384
Jan16 150831 52.23 56.69 50.65 56.56 +4.14 32,735 107,477 -2,267
Feb16 150831 52.91 57.36 51.34 57.25 +4.13 25,421 104,636 +531
Mar16 150831 53.51 57.99 51.96 57.85 +4.11 30,641 152,712 +1,097
Apr16 150831 53.67 58.58 52.68 58.46 +4.06 11,297 90,245 +1,413
May16 150831 54.75 59.11 53.32 58.98 +3.98 8,310 48,593 -93
Jun16 150831 55.29 59.60 53.85 59.46 +3.91 41,126 115,355 +3,051
Jul16 150831 60.36 60.36 59.87 59.87 +3.84 3,665 29,731 -175
Aug16 150831 59.84 60.76 59.84 60.25 +3.76 3,015 26,945 +728
Sep16 150831 60.63 60.63 60.63 60.63 +3.69 5,170 40,748 +963
Oct16 150831 61.01 61.01 61.01 61.01 +3.62 1,393 19,128 +278
Nov16 150831 61.38 61.38 61.38 61.38 +3.56 1,657 18,026 +160
Total Volume and Open Interest 834,474 1,924,122 +168
Gas Oil(ICE)
Sep15 150831 477.50 513.75 466.75 485.75 +8.25 56,330 94,632 -5,273
Oct15 150831 488.00 519.25 472.00 491.00 +8.75 103,503 165,246 -7,216
Nov15 150831 486.50 521.25 473.75 493.00 +9.00 30,592 96,186 +6,194
Dec15 150831 487.75 523.75 475.75 495.25 +9.25 38,061 105,151 +457
Jan16 150831 487.00 527.50 480.50 499.50 +9.50 12,330 38,669 -563
Feb16 150831 491.00 531.25 484.75 503.50 +9.25 5,147 26,936 +842
Mar16 150831 494.25 533.25 488.00 506.50 +9.25 5,191 32,436 +84
Apr16 150831 497.00 536.50 490.50 509.00 +9.00 3,553 22,788 +568
May16 150831 501.75 539.00 494.75 512.25 +8.50 931 14,102 +245
Jun16 150831 505.25 543.25 498.00 515.50 +8.25 8,043 51,462 +15
Total Volume and Open Interest 276,638 792,612 -1,567
Ethanol(CBOT)
Sep15 150831 1.460 1.460 1.460 1.460 +0.017 229 191 -156
Oct15 150831 1.448 1.448 1.448 1.448 +0.010 384 1,328 -36
Nov15 150831 1.434 1.434 1.434 1.434 +0.006 120 743 +49
Dec15 150831 1.421 1.421 1.421 1.421 +0.006 45 1,027 +14
Jan16 150831 1.405 1.405 1.405 1.405 +0.006 21 628 +10
Feb16 150831 1.409 1.409 1.409 1.409 +0.006 0 251 +0
Mar16 150831 1.416 1.416 1.416 1.416 +0.006 1 513 +0
Apr16 150831 1.431 1.431 1.431 1.431 +0.006 1 354 +0
Total Volume and Open Interest 801 5,106 -119
WTI Crude Oil(ICE)
Oct15 150831 45.17 49.32 43.59 49.20 +3.98 64,940 70,952 +629
Nov15 150831 45.91 50.02 44.41 49.93 +3.95 27,410 41,650 -1,596
Dec15 150831 46.76 50.87 45.23 50.77 +3.91 34,360 93,017 -3,426
Jan16 150831 46.96 51.73 46.16 51.63 +3.91 7,836 22,995 -378
Feb16 150831 47.48 52.38 46.92 52.38 +3.93 4,601 6,100 +154
Mar16 150831 48.14 52.98 47.57 52.98 +3.92 6,668 13,979 -2,059
Apr16 150831 49.03 53.47 48.30 53.47 +3.86 1,998 4,387 +22
May16 150831 48.96 53.85 48.65 53.85 +3.76 1,577 3,620 -114
Jun16 150831 49.37 54.16 49.20 54.16 +3.64 3,402 32,211 +489
Jul16 150831 54.38 54.38 54.38 54.38 +3.53 369 2,141 +178
Aug16 150831 54.61 54.61 54.61 54.61 +3.42 105 2,910 -30
Sep16 150831 54.87 54.87 54.87 54.87 +3.31 338 4,275 +94
Oct16 150831 55.16 55.16 55.16 55.16 +3.20 55 1,573 -12
Nov16 150831 55.48 55.48 55.48 55.48 +3.11 72 1,515 +2
Dec16 150831 51.56 55.81 51.41 55.81 +3.02 4,987 50,768 -50
Jan17 150831 56.05 56.06 56.05 56.05 +2.94 13 1,986 +13
Total Volume and Open Interest 160,095 396,585 -6,119
US Dollar Index(ICE)
Sep15 150831 96.190 96.260 95.640 95.855 -0.280 55,507 86,055 -781
Dec15 150831 96.420 96.550 95.925 96.135 -0.272 2,627 11,718 +223
Mar16 150831 96.515 96.680 96.215 96.382 -0.270 31 519 -7
Total Volume and Open Interest 58,194 98,431 -558
Australian Dollar(CME)
Sep15 150831 71.18 71.18 71.18 71.18 -0.43 90,134 169,146 -3,516
Dec15 150831 70.86 70.86 70.86 70.86 -0.42 1,348 3,124 +256
Mar16 150831 70.57 70.57 70.57 70.57 -0.42 0 48 +0
Total Volume and Open Interest 91,482 172,326 -3,260
British Pound(CME)
Sep15 150831 153.48 153.48 153.48 153.48 -0.42 116,909 170,373 -2,423
Dec15 150831 153.41 153.41 153.41 153.41 -0.41 730 2,137 +312
Mar16 150831 153.36 153.36 153.36 153.36 -0.41 2 34 -2
Total Volume and Open Interest 117,641 172,782 -2,113
Canadian Dollar(CME)
Sep15 150831 75.88 75.88 75.88 75.88 +0.21 79,331 150,807 -2,588
Dec15 150831 75.87 75.87 75.87 75.87 +0.21 1,448 14,610 -363
Mar16 150831 75.86 75.86 75.86 75.86 +0.21 38 1,135 +2
Jun16 150831 75.88 75.88 75.88 75.88 +0.21 0 172 +0
Total Volume and Open Interest 80,817 166,795 -2,949
Japanese Yen(CME)
Sep15 150831 82.58 82.58 82.58 82.58 +0.17 204,403 255,451 +1,469
Dec15 150831 82.71 82.71 82.71 82.71 +0.18 1,290 6,991 +107
Mar16 150831 82.89 82.89 82.89 82.89 +0.18 8 158 +5
Total Volume and Open Interest 205,702 262,714 +1,580
Swiss Franc(CME)
Sep15 150831 103.57 103.57 103.57 103.57 -0.31 20,902 35,352 -1,025
Dec15 150831 103.91 103.91 103.91 103.91 -0.31 389 1,176 +243
Mar16 150831 104.31 104.31 104.31 104.31 -0.31 0 19 +0
Total Volume and Open Interest 21,291 36,557 -782
EuroFX(CME)
Sep15 150831 112.39 112.39 112.39 112.39 +0.54 268,578 345,863 -7,268
Dec15 150831 112.56 112.56 112.56 112.56 +0.54 5,048 18,043 +895
Mar16 150831 112.77 112.77 112.77 112.77 +0.54 145 976 +42
Total Volume and Open Interest 273,893 365,516 -6,226
Mexican Peso(CME)
Sep15 150831 597.75 597.75 597.75 597.75 +1.00 48,045 140,601 -328
Oct15 150831 596.13 596.13 596.13 596.13 +0.88      
Total Volume and Open Interest 48,501 193,170 -178
Brazilian Real(CME)
Sep15 150831 274.20 274.20 274.20 274.20 -4.80 7,266 9,838 -2,960
Oct15 150831 272.80 272.80 272.80 272.80 -3.30 6,601 4,757 +4,415
Nov15 150831 270.35 270.35 270.35 270.35 -2.95 0 30 +0
Dec15 150831 267.40 267.40 267.40 267.40 -3.30 2,943 10,051 +2,805
Total Volume and Open Interest 16,810 30,801 +4,260
30-Year T-Bonds(CBOT)
Sep15 150831 156~040 156~040 156~040 156~040 -0~190 462,426 155,803 -131,374
Dec15 150831 154~200 154~200 154~200 154~200 -0~190 275,127 429,218 +140,885
Mar16 150831 153~080 153~080 153~080 153~080 -0~190 1 1 +1
Total Volume and Open Interest 737,554 585,022 +9,512
10-Year T-Notes(CBOT)
Sep15 150831 127~205 127~205 127~205 127~205 -0~045 2,336,303 724,875 -788,129
Dec15 150831 127~020 127~020 127~020 127~020 -0~045 1,696,323 2,171,035 +753,454
Mar16 150831 126~180 126~180 126~180 126~180 -0~045      
Total Volume and Open Interest 4,032,626 2,895,910 -34,675
5-Year T-Notes(CBOT)
Sep15 150831 119~260 119~260 119~260 119~260 -0~044 1,743,068 480,634 -744,582
Dec15 150831 119~140 119~140 119~140 119~140 -0~040 1,324,341 2,025,802 +689,302
Mar16 150831 118~232 118~232 118~232 118~232 -0~040      
Total Volume and Open Interest 3,067,409 2,506,436 -55,280
2 Year T-Notes(CBOT)
Sep15 150831 109~146 109~146 109~146 109~146 -0~014 716,176 318,973 -310,069
Dec15 150831 109~074 109~074 109~074 109~074 -0~016 506,940 1,001,847 +294,405
Mar16 150831 109~004 109~004 109~004 109~004 -0~016      
Total Volume and Open Interest 1,223,116 1,320,820 -15,664
Eurodollars(CME)
Sep15 150831 99.630 99.630 99.630 99.630 -0.007 182,946 1,116,045 +12,837
Dec15 150831 99.520 99.520 99.520 99.520 -0.010 267,818 1,417,993 -4,764
Mar16 150831 99.380 99.380 99.380 99.380 -0.010 229,679 1,134,356 -12,079
Jun16 150831 99.205 99.205 99.205 99.205 -0.015 201,214 1,169,168 +4,902
Sep16 150831 99.010 99.010 99.010 99.010 -0.015 213,280 1,059,263 -5,124
Dec16 150831 98.810 98.810 98.810 98.810 -0.020 243,058 1,300,238 +12,417
Mar17 150831 98.640 98.640 98.640 98.640 -0.025 140,908 706,440 +3,662
Jun17 150831 98.480 98.480 98.480 98.480 -0.025 149,320 714,891 +6,917
Sep17 150831 98.340 98.340 98.340 98.340 -0.025 130,727 647,320 +11,369
Dec17 150831 98.205 98.205 98.205 98.205 -0.020 129,005 683,478 -2,235
Mar18 150831 98.090 98.090 98.090 98.090 -0.020 120,439 419,194 -2,753
Jun18 150831 97.980 97.980 97.980 97.980 -0.020 109,451 408,431 +11,702
Sep18 150831 97.875 97.875 97.875 97.875 -0.020 56,726 247,234 -1,899
Dec18 150831 97.770 97.770 97.770 97.770 -0.015 66,448 296,461 +11,193
Mar19 150831 97.685 97.685 97.685 97.685 -0.010 43,603 152,210 -563
Jun19 150831 97.600 97.600 97.600 97.600 -0.010 37,030 167,275 +1,789
Sep19 150831 97.515 97.515 97.515 97.515 -0.010 32,945 127,149 +969
Dec19 150831 97.430 97.430 97.430 97.430 -0.010 39,398 111,573 -1,632
Total Volume and Open Interest 2,464,481 12,177,712 +51,545
Ultra T-Bond(CBOT)
Sep15 150831 159~24 159~24 159~24 159~24 -0~19 341,976 127,257 -178,597
Dec15 150831 158~13 158~13 158~13 158~13 -0~19 261,257 513,500 +180,779
Mar16 150831 158~08 158~08 158~08 158~08 -0~19      
Total Volume and Open Interest 603,233 640,757 +2,182
30 Day Federal Funds(CBOT)
Aug15 150831 99.863 99.863 99.863 99.863 unch 911 134,005 -291
Sep15 150831 99.825 99.825 99.825 99.825 -0.005 5,664 80,872 +694
Oct15 150831 99.780 99.780 99.780 99.780 unch 31,227 154,047 +407
Nov15 150831 99.730 99.730 99.730 99.730 -0.005 18,148 157,050 +3,164
Dec15 150831 99.700 99.700 99.700 99.700 -0.005 13,991 66,399 -825
Jan16 150831 99.670 99.670 99.670 99.670 -0.010 34,512 152,834 +11,590
Total Volume and Open Interest 131,861 930,641 +16,225
3-Mth Euro-Yen(CME)
Sep15 150831 99.840 99.840 99.840 99.840 unch      
Dec15 150831 99.825 99.825 99.825 99.825 unch      
Mar16 150831 99.685 99.685 99.685 99.685 unch      
Jun16 150831 99.545 99.545 99.545 99.545 unch      
Sep16 150831 99.405 99.405 99.405 99.405 unch      
Dec16 150831 99.840 99.840 99.840 99.840 unch      
Mar17 150831 99.700 99.700 99.700 99.700 unch      
Jun17 150831 99.560 99.560 99.560 99.560 unch      
Sep17 150831 99.420 99.420 99.420 99.420 unch      
Dec17 150831 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 150831 153.76 154.00 152.66 153.09 -0.75 525,607 1,039,321 -15,887
Dec15 150831 153.85 154.17 152.77 153.20 -0.83 18,126 146,621 +3,790
Mar16 150831 154.99 154.99 154.61 154.74 -0.75 0 1,112 +0
Total Volume and Open Interest 543,733 1,187,054 -12,097
Euro-Bobl(EUREX)
Sep15 150831 130.20 130.26 129.90 130.03 -0.17 428,444 963,996 +13,253
Dec15 150831 128.34 128.42 128.08 128.20 -0.16 42,392 85,798 +21,416
Mar16 150831 128.20 128.20 128.20 128.20 -0.16      
Total Volume and Open Interest 470,836 1,049,794 +34,669
3-Mth Euribor(EUREX)
Sep15 150831 100.035 100.040 100.035 100.035 unch 91 13,832 -33
Dec15 150831 100.035 100.035 100.035 100.035 unch 56 31,612 +0
Mar16 150831 100.030 100.030 100.030 100.030 unch 0 4,508 +0
Total Volume and Open Interest 187 96,063 -36
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 150831 100.035 100.035 100.030 100.035 unch 12,685 321,429 -2,506
Dec15 150831 100.035 100.035 100.030 100.035 unch 17,298 362,537 +6,527
Mar16 150831 100.030 100.035 100.025 100.030 unch 15,245 301,417 -2,832
Total Volume and Open Interest 208,064 3,184,861 -4,455
3-Mth Aus T-Bills(SFE)
Sep15 150831 97.91 97.91 97.89 97.90 -0.01 29,319 131,279 -4,014
Dec15 150831 98.04 98.07 98.02 98.06 +0.01 52,200 197,675 +3,731
Mar16 150831 98.13 98.16 98.08 98.14 +0.01 47,440 153,268 +6,525
Jun16 150831 98.14 98.18 98.09 98.17 +0.03 22,483 142,351 +3,578
Sep16 150831 98.10 98.14 98.07 98.13 +0.03 19,721 95,355 +2,785
Dec16 150831 98.03 98.08 98.01 98.06 +0.03 12,520 72,580 +3,264
Mar17 150831 97.95 98.00 97.92 97.98 +0.03 5,899 49,373 +1,683
Jun17 150831 97.88 97.92 97.87 97.89 +0.02 5,211 35,132 +1,725
Sep17 150831 97.76 97.83 97.76 97.81 +0.03 596 11,308 +416
Dec17 150831 97.71 97.73 97.71 97.73 +0.04 180 3,242 +0
Total Volume and Open Interest 195,969 896,703 +19,733
10-Year Aus T-Bonds(SFE)
Sep15 150831 97.25 97.32 97.22 97.31 +0.07 142,365 715,901 -334
Dec15 150831 97.30 97.30 97.30 97.30 +0.06      
Total Volume and Open Interest 142,365 715,901 -334
3-Year Aus T-Bonds(SFE)
Sep15 150831 98.18 98.24 98.15 98.23 +0.05 265,693 797,731 -24,516
Dec15 150831 98.29 98.29 98.27 98.27 +0.05 10 10 +10
Total Volume and Open Interest 265,703 797,741 -24,506
Gold(CMX)
Oct15 150831 1132.0 1132.0 1132.0 1132.0 -1.5 8,488 28,144 -1,494
Dec15 150831 1132.5 1132.5 1132.5 1132.5 -1.5 143,048 288,473 -4,911
Feb16 150831 1133.4 1133.4 1133.4 1133.4 -1.5 1,008 41,210 +203
Apr16 150831 1134.4 1134.4 1134.4 1134.4 -1.5 1,434 17,041 -117
Jun16 150831 1135.4 1135.4 1135.4 1135.4 -1.5 491 11,363 -10
Aug16 150831 1136.5 1136.5 1136.5 1136.5 -1.5 677 3,627 +500
Oct16 150831 1137.7 1137.7 1137.7 1137.7 -1.5 140 1,706 +140
Dec16 150831 1139.1 1139.1 1139.1 1139.1 -1.5 115 10,577 -18
Feb17 150831 1140.7 1140.7 1140.7 1140.7 -1.5 0 156 +0
Apr17 150831 1142.4 1142.4 1142.4 1142.4 -1.5 0 301 +0
Jun17 150831 1144.2 1144.2 1144.2 1144.2 -1.5 0 3,279 +0
Total Volume and Open Interest 156,610 415,637 -7,166
Silver(CMX)
Sep15 150831 1457.7 1457.7 1457.7 1457.7 +4.2 59,871 7,364 -16,910
Dec15 150831 1458.6 1458.6 1458.6 1458.6 +3.7 58,642 124,732 +12,981
Mar16 150831 1463.3 1463.3 1463.3 1463.3 +3.7 1,919 13,626 +888
May16 150831 1466.6 1466.6 1466.6 1466.6 +3.8 923 2,361 -404
Jul16 150831 1469.8 1469.8 1469.8 1469.8 +3.9 314 5,642 -28
Sep16 150831 1472.9 1472.9 1472.9 1472.9 +4.0 14 368 +6
Dec16 150831 1477.2 1477.2 1477.2 1477.2 +4.0 136 6,184 +31
Total Volume and Open Interest 122,037 163,807 -3,457
Platinum(NYMEX)
Oct15 150831 1010.5 1010.5 1010.5 1010.5 -11.2 12,519 62,986 -1,496
Jan16 150831 1011.0 1011.0 1011.0 1011.0 -11.1 601 7,415 +31
Apr16 150831 1012.8 1012.8 1012.8 1012.8 -11.2 4 789 -1
Jul16 150831 1013.5 1013.5 1013.5 1013.5 -11.2 0 1 +0
Total Volume and Open Interest 13,126 71,197 -1,465
Palladium(NYMEX)
Sep15 150831 601.55 601.55 601.55 601.55 +12.00 4,639 2,438 -3,624
Dec15 150831 602.25 602.25 602.25 602.25 +12.10 9,191 26,796 +2,512
Mar16 150831 602.45 602.45 602.45 602.45 +12.20 9 131 -1
Total Volume and Open Interest 13,839 29,375 -1,115
Copper(CMX)
Sep15 150831 233.80 233.80 233.80 233.80 -0.85 38,198 8,994 -9,097
Dec15 150831 233.75 233.75 233.75 233.75 -0.85 59,360 121,639 +5,949
Mar16 150831 234.15 234.15 234.15 234.15 -0.90 3,439 17,827 +1,573
May16 150831 234.50 234.50 234.50 234.50 -0.85 445 2,678 -60
Jul16 150831 234.90 234.90 234.90 234.90 -0.80 200 1,201 +29
Total Volume and Open Interest 103,528 160,704 -2,421
E-mini DJIA Index(CBOT)
Sep15 150831 16508 16508 16508 16508 -151 319,709 84,802 -2,354
Dec15 150831 16414 16414 16414 16414 -150 858 2,194 +10
Mar16 150831 16339 16339 16339 16339 -150 3 7 -1
Jun16 150831 16257 16257 16257 16257 -150 0 4 +0
Total Volume and Open Interest 320,570 87,007 -2,345
S & P 500(CME)
Sep15 150831 1974.00 1983.00 1962.50 1969.20 -20.50 11,844 146,266 -11,420
Dec15 150831 1962.00 1973.00 1956.00 1960.70 -20.30 364 2,696 -146
Mar16 150831 1954.40 1954.40 1949.70 1954.40 -20.30 0 165 +0
Jun16 150831 1947.90 1947.90 1943.20 1947.90 -20.30 0 972 +0
Total Volume and Open Interest 12,208 150,100 -11,566
S & P 500 E-Mini(Globex)
Sep15 150831 1969.25 1969.25 1969.25 1969.25 -20.50 2,940,255 2,964,630 -109,205
Dec15 150831 1960.75 1960.75 1960.75 1960.75 -20.25 21,094 88,059 +7,819
Mar16 150831 1954.50 1954.50 1954.50 1954.50 -20.25 732 4,423 -85
Jun16 150831 1948.00 1948.00 1948.00 1948.00 -20.25 34 292 +1
Total Volume and Open Interest 2,962,115 3,057,448 -101,470
NASDAQ 100 E-Mini(Globex)
Sep15 150831 4271.80 4271.80 4271.80 4271.80 -61.20 475,384 300,815 -1,600
Dec15 150831 4263.80 4263.80 4263.80 4263.80 -61.00 1,562 5,250 +40
Mar16 150831 4257.80 4257.80 4257.80 4257.80 -61.00 1 19 +1
Total Volume and Open Interest 476,947 306,352 -1,559
S&P Midcap 400(CME) e-Mini
Sep15 150831 1414.50 1414.50 1414.50 1414.50 -15.10 27,498 84,672 -2,480
Dec15 150831 1409.70 1409.70 1409.70 1409.70 -15.20 13 38 +8
Mar16 150831 1410.70 1410.70 1410.70 1410.70 -15.20      
Total Volume and Open Interest 27,511 84,715 -2,472
Volatility Index(CBOE)
Aug15 150819 14.30 14.65 14.10 14.45 +0.17 80,213 62,283 -20,037
Sep15 150831 24.50 26.45 24.50 26.43 +2.00 204,468 135,600 -8,243
Oct15 150831 22.25 23.45 22.10 23.43 +1.55 87,615 73,959 +3,228
Nov15 150831 22.40 22.68 21.15 22.65 +1.27 27,338 27,874 -1,173
Total Volume and Open Interest 358,534 312,497 -6,393
Russell 2000(ICE)
Sep15 150831 1162.40 1165.50 1150.00 1157.50 -6.50 174,486 381,122 +559
Dec15 150831 1149.50 1158.50 1145.00 1152.20 -6.40 72 2,333 +13
Mar16 150831 1147.70 1147.70 1147.70 1147.70 -6.40 0 1 +0
Total Volume and Open Interest 174,558 383,456 +572
Nikkei 225(CME)
Sep15 150831 18810 18810 18810 18810 -365 25,434 49,086 -1,280
Dec15 150831 18805 18805 18805 18805 -365 1,063 1,539 +268
Total Volume and Open Interest 26,497 50,626 -1,012
Nikkei 225(SGX)
Sep15 150831 18915 18925 18820 18860 -315 157,175 254,374 -9,805
Dec15 150831 18820 18820 18760 18760 -315 4,329 25,255 +1,609
Mar16 150831 18740 18740 18740 18740 -315 0 194 +0
Total Volume and Open Interest 161,882 288,748 -7,996
CAC 40(EURONEXT)
Sep15 150831 4626.0 4671.0 4607.5 4652.0 -22.0 154,244 241,175 -3,428
Oct15 150831 4605.0 4647.5 4605.0 4642.0 -22.0 172 210 +34
Nov15 150831 4641.0 4641.0 4641.0 4641.0 -22.0      
Total Volume and Open Interest 154,423 241,658 -3,391
Hang Seng Index(HKFE)
Aug15 150828 21782 22249 21768 21965 +170 136,906 57,121 -22,119
Sep15 150831 21505 21648 21229 21464 -72 55,037 88,375 +15,641
Oct15 150831 21550 21550 21221 21422        
DAX(EUREX)
Sep15 150831 10191.5 10309.0 10129.5 10247.0 -24.0 122,931 139,543 -1,084
Dec15 150831 10155.0 10302.5 10135.0 10248.5 -23.5 566 14,686 -34
Mar16 150831 10259.0 10264.0 10148.0 10264.0 -24.0 11 211 -3
Total Volume and Open Interest 123,508 154,440 -1,121
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 150831 5236.0 5256.0 5129.0 5167.0 -67.0 49,162 258,980 -2,067
Dec15 150831 5174.0 5182.0 5145.0 5154.0 -66.0 483 3,621 +115
Mar16 150831 5099.0 5099.0 5099.0 5099.0 -67.0 0 2,429 -96
Total Volume and Open Interest 49,747 266,591 -1,948
FTSE MIB(ISE)
Sep15 150831 22010.00 22115.00 21770.00 21941.00 -59.00 44,295 57,356 -76
Dec15 150831 21870.00 22020.00 21715.00 21851.00 -62.00 155 571 +1
Mar16 150831 21851.00 21851.00 21851.00 21851.00 -62.00 0 1 +0
Total Volume and Open Interest 44,450 57,928 -75
KOSPI 200(KFE)
Sep15 150831 231.05 231.55 229.35 231.05 -0.65 240,868 145,626 -690
Dec15 150831 232.60 232.60 230.25 231.80 -0.80 1,647 11,630 +937
Mar16 150831 229.30 229.70 228.20 229.70 -0.45 36 1,608 +97
Total Volume and Open Interest 242,551 160,389 +344
GSCI(CME)
Sep15 150831 381.30 381.30 381.30 381.30 +14.95 231 13,773 -204
Oct15 150831 384.00 384.00 384.00 384.00 +14.95 175 365 +175
Nov15 150831 387.30 387.30 387.30 387.30 +14.95      
Total Volume and Open Interest 406 14,138 -29
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!!!