Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed September 02, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep15 150902 882.50 888.50 874.25 883.75 -1.00 2,125 4,387 -465
Nov15 150902 874.00 880.25 865.00 874.00 unch 101,321 379,144 +6,593
Jan16 150902 878.75 884.75 869.50 878.00 -0.75 14,858 77,307 +711
Mar16 150902 881.00 887.00 871.25 879.00 -2.00 7,196 80,575 +35
May16 150902 885.00 889.75 873.75 880.75 -3.25 5,689 53,541 +250
Jul16 150902 889.25 893.75 877.50 884.25 -3.25 2,594 36,737 +189
Aug16 150902 888.00 892.25 877.50 883.75 -3.25 480 1,887 +172
Sep16 150902 877.00 879.75 872.50 872.50 -2.75 33 579 +3
Nov16 150902 873.00 875.50 860.25 867.25 -3.00 1,477 20,571 +186
Jan17 150902 873.50 873.50 873.50 873.50 -3.25 0 202 +0
Mar17 150902 878.25 878.25 878.25 878.25 -3.25 2 168 -1
May17 150902 882.00 882.00 882.00 882.00 -3.25 2 106 -1
Jul17 150902 893.00 893.00 887.50 887.50 -3.25 2 202 -1
Aug17 150902 885.50 885.50 885.50 885.50 -3.25 0 21 +0
Total Volume and Open Interest 135,781 655,837 +7,671
Soybean Meal(CBOT)
Sep15 150902 318.30 322.10 314.20 318.10 +0.20 5,457 6,059 -1,852
Oct15 150902 310.80 314.40 307.90 312.20 +1.70 13,786 52,053 +842
Dec15 150902 308.30 311.90 305.80 310.30 +2.20 45,487 164,049 -1,696
Jan16 150902 307.00 310.30 303.70 308.40 +1.70 6,700 30,384 +297
Mar16 150902 304.70 307.50 301.40 306.00 +1.90 4,235 34,576 -128
May16 150902 302.00 304.90 299.00 302.80 +1.30 3,117 29,357 +200
Jul16 150902 302.70 305.20 299.50 303.10 +1.10 2,035 25,164 +134
Aug16 150902 302.30 304.70 299.40 302.80 +1.10 823 4,895 +200
Sep16 150902 301.80 303.50 299.30 302.40 +1.20 412 5,493 +90
Oct16 150902 299.10 301.50 297.00 300.00 +1.40 287 4,685 +87
Total Volume and Open Interest 83,218 369,225 -1,791
Soybean Oil(CBOT)
Sep15 150902 27.17 27.33 26.69 26.76 -0.46 6,510 2,702 -196
Oct15 150902 27.29 27.45 26.78 26.86 -0.48 20,827 46,824 -2,377
Dec15 150902 27.50 27.67 26.99 27.09 -0.46 61,756 195,776 -2,626
Jan16 150902 27.78 27.94 27.29 27.37 -0.46 5,031 36,627 -868
Mar16 150902 27.99 28.17 27.50 27.60 -0.45 4,603 38,965 +341
May16 150902 28.18 28.33 27.66 27.78 -0.44 2,487 30,135 +240
Jul16 150902 28.36 28.52 27.83 27.94 -0.48 1,768 20,520 +57
Aug16 150902 28.45 28.58 27.93 28.00 -0.47 546 5,162 +5
Sep16 150902 28.40 28.63 28.00 28.08 -0.47 225 3,687 -8
Oct16 150902 28.39 28.73 28.02 28.11 -0.47 119 3,137 +44
Total Volume and Open Interest 104,584 394,094 -5,139
Canola(WCE)
Nov15 150902 467.1 467.5 461.0 465.8 -1.3 12,333 119,312 -2,575
Jan16 150902 472.8 472.8 466.5 471.6 -1.1 4,021 29,240 +781
Mar16 150902 475.7 476.2 471.1 475.9 -1.2 1,478 14,166 -183
May16 150902 475.8 476.7 472.0 476.4 -1.1 1,061 2,416 +85
Jul16 150902 477.8 477.8 472.2 477.1 -0.6 1,058 9,180 +861
Total Volume and Open Interest 19,985 176,240 -1,022
Corn(CBOT)
Sep15 150902 356.75 358.00 351.25 354.00 -2.00 26,929 11,398 -9,027
Dec15 150902 369.00 371.50 364.25 367.50 -1.50 153,096 753,344 -378
Mar16 150902 380.00 382.25 375.50 378.75 -1.50 31,593 208,281 -1,200
May16 150902 387.00 388.75 382.00 385.50 -1.50 7,287 46,830 +98
Jul16 150902 391.50 393.50 387.25 390.25 -1.25 7,387 75,189 +791
Sep16 150902 386.00 386.50 382.00 384.50 -1.50 1,736 23,669 +664
Dec16 150902 393.25 395.00 389.25 391.75 -1.50 5,337 71,674 +1,343
Mar17 150902 403.00 404.25 400.00 402.50 -1.00 32 2,407 +24
May17 150902 410.00 410.00 408.75 408.75 -1.00 16 1,006 +8
Jul17 150902 414.75 414.75 413.25 413.25 -1.00 24 1,122 -5
Total Volume and Open Interest 233,462 1,197,241 -7,685
Wheat(CBOT)
Sep15 150902 483.75 485.75 469.25 473.00 -11.00 5,907 2,973 -2,625
Dec15 150902 485.75 490.00 476.50 479.00 -7.25 71,578 240,746 +3,335
Mar16 150902 491.00 493.75 483.75 486.50 -4.50 23,608 73,897 +2,024
May16 150902 497.50 497.50 489.00 491.50 -3.50 7,172 18,905 +262
Jul16 150902 498.50 500.75 494.00 496.25 -1.75 5,594 28,335 +1,309
Sep16 150902 506.50 508.75 503.00 505.00 -1.75 810 2,281 +186
Total Volume and Open Interest 115,196 371,661 +4,624
Wheat(KCBT)
Sep15 150902 458.50 459.75 445.50 448.00 -10.50 1,556 907 -724
Dec15 150902 481.75 485.00 471.50 474.75 -7.50 15,313 122,684 +1,413
Mar16 150902 495.75 497.75 485.75 488.75 -7.00 2,188 29,249 +71
May16 150902 505.50 507.00 495.75 498.50 -7.00 843 7,313 -86
Jul16 150902 513.50 516.25 505.00 507.75 -6.75 1,501 15,120 +350
Sep16 150902 531.00 531.00 519.75 522.25 -6.75 370 1,934 +107
Total Volume and Open Interest 21,941 178,984 +1,162
Wheat(MGE)
Sep15 150902 491.25 492.50 488.00 489.50 -2.50 626 804 -532
Dec15 150902 510.25 513.00 502.50 508.25 -3.00 5,164 29,638 +60
Mar16 150902 526.00 527.00 518.75 523.75 -3.00 1,893 12,786 +369
May16 150902 537.25 537.25 529.50 534.75 -2.00 587 6,106 +197
Jul16 150902 544.75 546.50 541.75 545.50 -2.50 459 3,489 +40
Total Volume and Open Interest 9,013 55,419 +290
Oats(CBOT)
Sep15 150902 224.50 224.50 224.50 224.50 +0.50 7 27 -7
Dec15 150902 224.00 227.25 222.50 224.50 +0.50 688 7,060 +103
Mar16 150902 227.75 229.00 223.00 224.50 -0.50 47 1,171 +15
May16 150902 230.25 230.25 230.25 230.25 -0.25 8 77 +2
Total Volume and Open Interest 750 8,335 +113
Rough Rice(CBOT)
Sep15 150902 11.60 11.69 11.60 11.69 +0.09 776 724 -939
Nov15 150902 11.86 12.00 11.81 11.95 +0.09 1,305 6,940 +123
Jan16 150902 12.10 12.29 12.10 12.24 +0.09 230 2,438 +42
Mar16 150902 12.49 12.49 12.49 12.49 +0.07 20 81 +12
Total Volume and Open Interest 2,361 10,194 -752
Live Cattle(CME)
Oct15 150902 141.325 142.050 140.100 141.235 -0.090 19,026 104,044 -1,913
Dec15 150902 143.575 144.150 142.200 143.325 -0.305 10,920 70,209 +1,293
Feb16 150902 143.285 143.935 141.935 143.200 -0.100 4,459 33,444 +154
Apr16 150902 142.000 142.630 140.750 142.100 +0.100 3,629 25,805 +745
Jun16 150902 133.900 134.650 132.825 134.000 +0.150 523 9,288 +70
Aug16 150902 131.750 132.685 131.150 132.235 +0.385 182 1,331 +64
Total Volume and Open Interest 57,259 246,975 +1,244
Feeder Cattle(CME)
Sep15 150902 200.285 201.685 198.800 200.750 +0.465 1,685 5,269 -294
Oct15 150902 195.300 197.500 194.330 196.300 +0.970 4,437 13,991 -1
Nov15 150902 192.580 194.850 191.650 193.650 +1.300 2,161 6,349 +257
Jan16 150902 186.350 189.080 185.830 187.630 +1.300 1,117 4,508 +111
Mar16 150902 184.130 186.500 183.380 185.250 +1.450 684 2,715 +117
Apr16 150902 184.000 186.000 183.700 185.650 +1.400 125 526 +7
May16 150902 183.300 186.185 183.285 185.380 +1.595 98 642 +23
Total Volume and Open Interest 10,329 34,026 +237
Lean Hogs(CME)
Oct15 150902 68.300 69.975 68.080 69.785 +1.810 14,912 73,454 +264
Dec15 150902 63.235 64.885 63.150 64.680 +1.695 6,436 53,819 +1,100
Feb16 150902 67.330 68.830 67.330 68.580 +1.545 2,587 27,385 +134
Apr16 150902 71.535 72.500 71.330 72.250 +1.100 838 23,038 +176
May16 150902 76.535 77.000 76.250 76.750 +0.920 7 357 +6
Jun16 150902 79.700 80.350 79.550 80.180 +0.630 240 8,459 +80
Jul16 150902 78.785 79.250 78.650 79.225 +0.840 20 1,196 +6
Aug16 150902 77.650 78.400 77.580 78.250 +1.025 35 710 +9
Total Volume and Open Interest 25,208 190,842 +1,900
Class III Milk(CME)
Aug15 150902 16.27 16.27 16.27 16.27 -0.05 12 4,153 -5
Sep15 150902 16.35 16.39 16.06 16.18 -0.15 174 4,792 -28
Oct15 150902 16.72 16.83 16.44 16.54 -0.21 163 4,118 +38
Nov15 150902 16.50 16.60 16.27 16.36 -0.14 92 3,913 +6
Dec15 150902 16.20 16.23 16.05 16.10 -0.05 61 3,559 -1
Jan16 150902 15.77 15.82 15.72 15.78 +0.03 20 1,368 +0
Feb16 150902 15.70 15.73 15.65 15.70 +0.05 8 1,260 +0
Mar16 150902 15.70 15.77 15.68 15.72 +0.07 19 1,180 +11
Apr16 150902 15.75 15.83 15.69 15.75 +0.05 9 886 -3
May16 150902 16.05 16.05 16.02 16.02 -0.03 7 845 +0
Jun16 150902 16.27 16.35 16.23 16.23 -0.10 11 682 +4
Jul16 150902 16.32 16.35 16.31 16.35 +0.05 2 519 +0
Aug16 150902 16.45 16.45 16.41 16.41 -0.04 2 478 +0
Total Volume and Open Interest 587 29,424 +18
Cocoa(ICE)
Sep15 150902 3130 3130 3103 3117 -28 1 282 -21
Dec15 150902 3124 3142 3085 3117 -24 11,447 89,243 +898
Mar16 150902 3117 3131 3079 3109 -21 3,022 51,492 +239
May16 150902 3109 3124 3079 3103 -22 1,095 17,918 -203
Jul16 150902 3111 3120 3068 3097 -23 848 9,285 +269
Sep16 150902 3102 3112 3063 3088 -24 88 1,819 -29
Dec16 150902 3091 3091 3053 3074 -26 4 3,678 +4
Total Volume and Open Interest 16,508 177,218 +1,157
Coffee "C"(ICE)
Sep15 150902 117.25 117.25 114.70 114.70 -2.35 1 69 -1
Dec15 150902 121.05 121.80 118.15 118.35 -2.45 13,459 108,440 +904
Mar16 150902 124.40 125.15 121.65 121.85 -2.45 2,657 32,325 +232
May16 150902 126.90 127.40 124.00 124.15 -2.45 1,056 13,865 +647
Jul16 150902 129.15 129.40 126.20 126.25 -2.45 243 6,291 +55
Sep16 150902 131.10 131.50 128.25 128.25 -2.45 132 4,264 +46
Total Volume and Open Interest 17,607 174,787 +1,913
Orange Juice(ICE)
Sep15 150902 129.05 129.05 129.05 129.05 -0.60 262 652 -207
Nov15 150902 129.45 130.25 127.40 129.50 +0.05 1,089 9,846 +179
Jan16 150902 129.70 129.85 129.00 129.30 +0.05 99 1,630 +87
Mar16 150902 130.90 130.90 130.65 130.75 +0.45 13 517 +0
May16 150902 132.10 132.10 132.10 132.10 +0.65 0 56 +0
Jul16 150902 132.90 132.90 132.90 132.90 +0.65      
Total Volume and Open Interest 1,463 12,701 +59
Sugar #11(ICE)
Oct15 150902 10.68 11.09 10.64 10.73 +0.02 67,033 369,306 +2,117
Mar16 150902 11.78 12.00 11.69 11.75 -0.03 34,766 247,390 +5,460
May16 150902 11.92 12.10 11.80 11.88 -0.04 9,973 71,110 +496
Jul16 150902 11.92 12.08 11.80 11.93 +0.01 4,104 49,514 +385
Oct16 150902 12.07 12.25 11.99 12.19 +0.07 3,025 38,382 +1,181
Mar17 150902 12.66 12.83 12.58 12.80 +0.10 920 19,393 +337
May17 150902 12.84 12.95 12.71 12.93 +0.10 143 4,786 +2
Jul17 150902 12.91 13.08 12.84 13.06 +0.09 254 4,427 -16
Total Volume and Open Interest 120,391 811,106 +9,987
London Cocoa(LCE)
Sep15 150902 2109 2110 2091 2095 -15 0 40,192 -6,316
Dec15 150902 2120 2130 2106 2112 -14 0 72,662 +228
Mar16 150902 2097 2111 2090 2095 -13 0 70,835 +328
May16 150902 2098 2104 2086 2090 -12 0 21,705 +287
Jul16 150902 2093 2102 2082 2086 -13 0 27,796 -13
Sep16 150902 2088 2096 2078 2081 -14 0 21,152 +189
Dec16 150902 2074 2078 2060 2061 -14 0 3,893 +72
Total Volume and Open Interest 0 262,030 -5,223
London Sugar(LCE)
Oct15 150902 335.50 344.80 334.00 338.00 +1.70 0 26,139 -1,450
Dec15 150902 338.70 345.40 336.10 339.60 -0.60 0 26,654 -76
Mar16 150902 338.10 343.40 335.40 338.50 -0.70 0 20,024 +72
May16 150902 341.90 346.10 340.00 342.40 -0.80 0 7,946 +36
Aug16 150902 343.80 348.00 343.00 345.00 -0.50 0 3,235 +34
Total Volume and Open Interest 0 86,898 -1,377
Cotton(ICE)
Oct15 150902 62.83 63.18 62.78 63.18 -0.40 1 119 +1
Dec15 150902 62.70 62.80 62.11 62.49 -0.21 15,515 127,015 +279
Mar16 150902 62.10 62.34 61.67 62.26 +0.13 2,411 40,433 -170
May16 150902 62.37 62.58 62.20 62.55 -0.02 257 3,846 -19
Jul16 150902 62.82 62.92 62.60 62.74 -0.27 105 4,707 +7
Oct16 150902 62.37 62.37 62.37 62.37 -0.09 0 5 +0
Total Volume and Open Interest 18,320 180,189 +97
Lumber(CME)
Sep15 150902 233.5 238.5 233.0 234.0 -1.0 236 1,125 -133
Nov15 150902 224.5 228.7 221.9 223.6 -0.1 332 4,674 +63
Jan16 150902 232.0 237.1 231.7 233.1 +0.3 72 651 +28
Mar16 150902 243.5 243.6 243.1 243.1 +0.2 0 59 +0
Total Volume and Open Interest 640 6,520 -42
Crude Oil(NYM)
Oct15 150902 44.26 46.77 43.21 46.25 +0.84 757,503 446,046 +5,834
Nov15 150902 44.89 47.36 43.89 46.86 +0.84 154,921 222,596 +7,571
Dec15 150902 45.59 48.00 44.63 47.52 +0.83 170,190 251,125 +7,285
Jan16 150902 46.28 48.64 45.39 48.22 +0.82 58,686 105,073 +2,602
Feb16 150902 46.82 49.29 46.10 48.88 +0.83 38,686 53,625 +3,458
Mar16 150902 47.72 49.84 46.74 49.48 +0.87 39,292 74,415 +800
Apr16 150902 48.20 50.07 47.42 50.00 +0.91 14,517 25,354 -571
May16 150902 49.06 50.63 47.78 50.44 +0.95 7,945 24,303 +946
Jun16 150902 48.73 51.21 48.12 50.82 +0.98 45,056 106,591 +2,793
Jul16 150902 49.95 51.20 48.69 51.10 +0.99 3,948 22,516 +684
Aug16 150902 50.80 51.38 49.02 51.38 +0.99 2,522 16,722 +385
Sep16 150902 49.45 51.93 49.06 51.69 +0.99 8,574 42,864 +292
Oct16 150902 51.84 52.02 50.04 52.02 +0.99 1,164 17,350 +124
Nov16 150902 52.38 52.52 50.16 52.38 +0.99 1,038 18,021 +212
Dec16 150902 50.72 53.10 50.25 52.73 +0.99 59,711 134,582 +1,577
Jan17 150902 52.98 52.98 50.95 52.98 +0.99 598 15,088 +194
Total Volume and Open Interest 1,385,866 1,719,935 +36,644
e-miNY Crude Oil(NYM)
Oct15 150902 44.300 46.750 43.200 46.250 +0.850 23,891 5,084 +748
Nov15 150902 44.800 47.350 43.900 46.850 +0.825 1,805 1,428 -230
Dec15 150902 45.700 47.825 44.775 47.525 +0.825 667 1,769 +107
Jan16 150902 47.100 48.225 45.550 48.225 +0.825 34 33 +1
Feb16 150902 46.500 48.875 46.500 48.875 +0.825 4 32 +0
Mar16 150902 49.475 49.475 48.375 49.475 +0.875 4 24 -2
Apr16 150902 50.000 50.000 50.000 50.000 +0.900 0 2 +0
May16 150902 50.450 50.450 49.350 50.450 +0.950 0 1 +0
Jun16 150902 50.600 50.825 50.600 50.825 +0.975 0 3 +0
Jul16 150902 51.100 51.100 50.075 51.100 +1.000 0 4 +0
Total Volume and Open Interest 26,405 8,470 +624
NY Harbor ULSD(NYM)
Oct15 150902 155.94 162.22 154.19 160.92 +3.13 91,201 104,047 +1,384
Nov15 150902 157.54 163.86 156.04 162.54 +2.90 26,377 69,067 +1,956
Dec15 150902 159.10 165.45 157.71 164.14 +2.65 22,765 60,510 +608
Jan16 150902 161.27 167.13 159.63 165.84 +2.53 12,930 39,385 +80
Feb16 150902 162.30 168.04 160.82 166.83 +2.48 4,593 29,244 +32
Mar16 150902 162.52 167.95 160.60 166.69 +2.43 4,704 25,771 -129
Apr16 150902 162.36 166.70 160.05 165.90 +2.39 2,662 17,387 -9
May16 150902 165.46 167.00 160.28 166.18 +2.36 2,223 8,345 +317
Jun16 150902 163.23 168.11 160.73 166.86 +2.36 4,097 23,556 -768
Jul16 150902 167.70 168.98 162.31 168.15 +2.36 1,124 4,831 -387
Aug16 150902 166.18 169.47 163.99 169.47 +2.36 754 4,029 -182
Sep16 150902 168.98 171.28 165.81 170.98 +2.32 654 4,161 -124
Oct16 150902 170.70 172.61 167.95 172.61 +2.36 152 2,716 +15
Nov16 150902 168.00 174.14 168.00 174.14 +2.36 131 2,758 -23
Total Volume and Open Interest 175,516 418,546 -2,023
RBOB Gasoline(NYM)
Oct15 150902 137.67 144.37 136.74 142.52 +2.96 61,422 113,121 -583
Nov15 150902 134.91 141.35 133.79 139.79 +2.71 26,055 63,201 -430
Dec15 150902 132.88 139.15 131.49 137.62 +2.40 20,788 51,907 +552
Jan16 150902 132.78 139.07 131.62 137.81 +2.34 10,398 26,515 -83
Feb16 150902 134.98 140.37 133.11 139.36 +2.38 5,261 14,846 +721
Mar16 150902 137.20 143.02 135.79 141.82 +2.45 4,323 16,890 -40
Apr16 150902 159.84 164.50 157.80 163.73 +2.43 1,584 13,428 +165
May16 150902 164.00 165.90 159.30 165.12 +2.48 1,055 11,319 +166
Jun16 150902 161.45 166.35 158.95 165.18 +2.46 1,345 13,265 -207
Jul16 150902 162.70 165.25 158.80 164.54 +2.43 379 4,228 +61
Total Volume and Open Interest 133,982 359,706 -3,548
e-miNY RBOB Gasoline(NYM)
Oct15 150902 142.52 142.52 142.52 142.52 +2.96      
Nov15 150902 139.79 139.79 139.79 139.79 +2.71      
Dec15 150902 137.62 137.62 137.62 137.62 +2.40      
Jan16 150902 137.81 137.81 137.81 137.81 +2.34      
Total Volume and Open Interest      
Natural Gas(NYM)
Oct15 150902 2.689 2.699 2.632 2.648 -0.054 87,735 236,472 +3,391
Nov15 150902 2.762 2.762 2.705 2.720 -0.051 25,822 182,170 +855
Dec15 150902 2.895 2.895 2.845 2.857 -0.050 17,457 80,742 +2,415
Jan16 150902 3.007 3.007 2.957 2.969 -0.048 17,031 117,490 +927
Feb16 150902 3.004 3.004 2.961 2.972 -0.045 3,917 22,773 +314
Mar16 150902 2.945 2.957 2.930 2.939 -0.042 8,016 63,371 +570
Apr16 150902 2.815 2.819 2.796 2.810 -0.028 6,478 56,526 +164
May16 150902 2.805 2.818 2.800 2.809 -0.026 1,354 21,350 -171
Jun16 150902 2.835 2.847 2.830 2.840 -0.025 590 17,494 -27
Jul16 150902 2.871 2.884 2.868 2.878 -0.021 1,059 15,413 -195
Aug16 150902 2.893 2.895 2.878 2.889 -0.019 1,181 17,582 +679
Sep16 150902 2.887 2.888 2.871 2.885 -0.019 501 8,017 +89
Oct16 150902 2.899 2.917 2.899 2.913 -0.021 2,010 19,823 -141
Nov16 150902 2.998 3.000 2.980 2.996 -0.022 416 5,880 -2
Dec16 150902 3.148 3.148 3.134 3.145 -0.023 319 8,328 +22
Jan17 150902 3.265 3.265 3.249 3.263 -0.021 316 10,042 +30
Total Volume and Open Interest 175,563 925,759 +9,765
Brent Crude Oil(ICE)
Oct15 150902 48.62 51.00 47.74 50.50 +0.94 418,775 254,602 +0
Nov15 150902 49.29 51.79 48.54 51.29 +0.93 154,812 253,695 +0
Dec15 150902 50.10 52.59 49.33 52.09 +0.92 158,237 275,526 +0
Jan16 150902 50.79 53.28 50.10 52.82 +0.92 33,910 109,092 +0
Feb16 150902 51.45 53.96 50.95 53.48 +0.92 20,771 106,980 +0
Mar16 150902 52.04 54.58 51.39 54.06 +0.92 27,152 153,515 +0
Apr16 150902 52.88 55.19 52.04 54.67 +0.92 10,708 91,060 +0
May16 150902 53.47 55.74 52.70 55.23 +0.93 9,611 48,522 +0
Jun16 150902 53.77 56.25 53.14 55.73 +0.93 39,998 115,273 +0
Jul16 150902 56.16 56.16 56.16 56.16 +0.94 2,303 29,664 +0
Aug16 150902 56.07 56.56 56.07 56.56 +0.94 2,304 26,968 +0
Sep16 150902 57.12 57.12 56.96 56.96 +0.94 5,025 41,242 +0
Oct16 150902 57.35 57.35 57.35 57.35 +0.94 691 19,245 +0
Nov16 150902 57.74 57.74 57.74 57.74 +0.95 569 18,102 +0
Total Volume and Open Interest 944,704 1,916,389 +0
Gas Oil(ICE)
Sep15 150902 469.50 490.00 466.00 471.50 -10.25 44,949 84,550 +0
Oct15 150902 473.50 495.00 470.75 476.75 -10.25 95,452 162,560 +0
Nov15 150902 477.00 496.75 472.75 478.50 -10.75 24,065 96,166 +0
Dec15 150902 480.25 498.50 474.50 480.50 -11.25 25,803 105,895 +0
Jan16 150902 483.25 501.50 479.25 484.25 -11.50 5,827 38,221 +0
Feb16 150902 487.50 505.00 483.25 488.25 -11.75 2,630 27,166 +0
Mar16 150902 491.50 508.75 486.25 491.25 -11.75 3,905 32,175 +0
Apr16 150902 493.75 511.25 490.25 493.75 -11.75 2,824 23,808 +0
May16 150902 497.25 514.75 493.25 497.25 -11.50 779 14,087 +0
Jun16 150902 500.00 518.00 496.00 500.50 -11.75 3,568 51,297 +0
Total Volume and Open Interest 218,444 781,134 +0
Ethanol(CBOT)
Sep15 150902 1.460 1.470 1.450 1.452 -0.005 48 88 -15
Oct15 150902 1.449 1.452 1.430 1.445 +0.006 143 1,342 -5
Nov15 150902 1.428 1.433 1.422 1.433 +0.006 17 769 -1
Dec15 150902 1.405 1.416 1.400 1.416 +0.006 16 1,017 +1
Jan16 150902 1.398 1.398 1.390 1.398 +0.004 12 637 +4
Feb16 150902 1.402 1.402 1.402 1.402 +0.004 0 250 +0
Mar16 150902 1.409 1.409 1.409 1.409 +0.004 0 513 +0
Apr16 150902 1.424 1.424 1.424 1.424 +0.004 2 357 +2
Total Volume and Open Interest 243 5,054 -9
WTI Crude Oil(ICE)
Oct15 150902 44.19 46.74 43.22 46.25 +0.84 73,300 70,258 +0
Nov15 150902 45.01 47.29 43.96 46.86 +0.84 28,230 40,422 +0
Dec15 150902 45.53 47.93 44.69 47.52 +0.83 40,894 94,069 +0
Jan16 150902 46.48 48.59 45.46 48.22 +0.82 11,698 24,205 +0
Feb16 150902 47.08 49.07 46.26 48.88 +0.83 6,103 6,189 +0
Mar16 150902 47.65 49.66 46.76 49.48 +0.87 5,088 13,787 +0
Apr16 150902 48.05 50.17 47.38 50.00 +0.91 2,947 4,188 +0
May16 150902 48.64 50.60 47.82 50.44 +0.95 1,663 3,501 +0
Jun16 150902 49.00 50.98 48.15 50.82 +0.98 8,552 33,415 +0
Jul16 150902 51.10 51.10 51.10 51.10 +0.99 1,359 1,958 +0
Aug16 150902 51.38 51.38 51.38 51.38 +0.99 918 2,855 +0
Sep16 150902 51.69 51.69 51.69 51.69 +0.99 228 4,251 +0
Oct16 150902 52.02 52.02 52.02 52.02 +0.99 69 1,551 +0
Nov16 150902 52.38 52.38 52.38 52.38 +0.99 40 1,521 +0
Dec16 150902 51.14 53.12 50.35 52.73 +0.99 9,241 50,201 +0
Jan17 150902 52.98 52.98 52.98 52.98 +0.99 2 1,986 +0
Total Volume and Open Interest 192,471 397,240 +0
US Dollar Index(ICE)
Sep15 150902 95.455 95.970 95.450 95.845 +0.400 36,265 86,805 +1,168
Dec15 150902 95.740 96.240 95.740 96.128 +0.397 2,069 12,188 +261
Mar16 150902 96.200 96.505 96.000 96.387 +0.415 41 542 +20
Total Volume and Open Interest 38,375 99,674 +1,449
Australian Dollar(CME)
Sep15 150902 70.12 70.44 69.77 70.25 -0.03 61,664 168,185 -1,576
Dec15 150902 69.85 70.11 69.46 69.93 -0.03 2,772 3,487 +150
Mar16 150902 69.41 69.64 69.20 69.64 -0.04 0 50 +0
Total Volume and Open Interest 64,436 171,730 -1,426
British Pound(CME)
Sep15 150902 153.02 153.25 152.63 153.00 -0.06 63,877 163,453 -2,013
Dec15 150902 152.94 153.17 152.56 152.93 -0.06 1,136 2,903 +488
Mar16 150902 152.43 153.01 152.27 152.87 -0.06 0 30 +0
Total Volume and Open Interest 65,013 166,624 -1,525
Canadian Dollar(CME)
Sep15 150902 75.45 75.75 75.05 75.30 -0.43 71,451 146,311 -1,948
Dec15 150902 75.47 75.73 75.04 75.28 -0.43 1,872 14,614 -18
Mar16 150902 75.58 75.72 75.07 75.28 -0.43 165 1,242 +131
Jun16 150902 75.38 75.38 75.23 75.29 -0.42 0 172 +0
Total Volume and Open Interest 73,489 162,413 -1,836
Japanese Yen(CME)
Sep15 150902 83.77 83.78 83.02 83.19 -0.30 115,462 259,269 +1,433
Dec15 150902 83.80 83.89 83.15 83.31 -0.31 3,041 7,070 -49
Mar16 150902 83.50 84.01 83.38 83.50 -0.31 5 151 -3
Total Volume and Open Interest 118,508 266,604 +1,381
Swiss Franc(CME)
Sep15 150902 104.37 104.37 103.12 103.18 -0.95 14,139 34,334 -474
Dec15 150902 104.39 104.63 103.47 103.52 -0.95 488 1,571 +408
Mar16 150902 105.00 105.00 103.92 103.92 -0.95 0 21 +0
Total Volume and Open Interest 14,629 35,936 -66
EuroFX(CME)
Sep15 150902 113.12 113.14 112.18 112.40 -0.56 175,893 343,078 -2,600
Dec15 150902 113.28 113.28 112.36 112.58 -0.55 6,582 20,133 +1,138
Mar16 150902 113.03 113.43 112.62 112.79 -0.55 23 960 -2
Total Volume and Open Interest 182,504 364,858 -1,465
Mexican Peso(CME)
Sep15 150902 589.50 594.38 588.25 592.75 +3.75 37,051 138,172 -1,306
Oct15 150902 591.13 591.13 591.13 591.13 +3.63      
Total Volume and Open Interest 37,944 191,319 -798
Brazilian Real(CME)
Oct15 150902 267.50 268.50 262.65 263.15 -4.85 3,960 7,707 +2,336
Nov15 150902 259.50 260.55 259.50 260.55 -4.85 0 30 +0
Dec15 150902 263.00 264.10 257.10 258.05 -4.35 409 10,579 +40
Jan16 150902 255.00 255.00 255.00 255.00 -4.85      
Total Volume and Open Interest 4,369 24,441 -6,309
30-Year T-Bonds(CBOT)
Sep15 150902 156~170 156~270 155~120 155~160 -0~200 65,674 41,793 -31,259
Dec15 150902 155~000 155~110 153~280 154~000 -0~200 250,753 495,128 +21,123
Mar16 150902 152~200 152~200 152~200 152~200 -0~200 0 1 +0
Total Volume and Open Interest 316,427 536,922 -10,136
10-Year T-Notes(CBOT)
Sep15 150902 128~000 128~035 127~210 127~235 -0~045 262,060 260,702 -94,775
Dec15 150902 127~140 127~175 127~025 127~050 -0~050 1,113,206 2,570,672 +117,342
Mar16 150902 126~210 126~210 126~210 126~210 -0~050      
Total Volume and Open Interest 1,375,266 2,831,374 +22,567
5-Year T-Notes(CBOT)
Sep15 150902 120~012 120~036 119~270 119~286 -0~026 170,840 211,819 -53,801
Dec15 150902 119~220 119~244 119~152 119~166 -0~030 693,780 2,209,082 +17,686
Mar16 150902 118~260 118~260 118~260 118~260 -0~030      
Total Volume and Open Interest 864,620 2,420,901 -36,115
2 Year T-Notes(CBOT)
Sep15 150902 109~174 109~174 109~156 109~160 -0~004 84,359 87,849 -38,705
Dec15 150902 109~100 109~104 109~082 109~090 -0~002 345,929 1,155,881 -1,835
Mar16 150902 109~020 109~020 109~020 109~020 -0~002      
Total Volume and Open Interest 430,288 1,243,730 -40,540
Eurodollars(CME)
Sep15 150902 99.645 99.647 99.637 99.643 +0.003 100,156 1,128,949 +6,159
Dec15 150902 99.535 99.540 99.515 99.535 unch 196,118 1,377,356 -33,554
Mar16 150902 99.410 99.420 99.390 99.410 unch 132,605 1,149,580 -682
Jun16 150902 99.260 99.265 99.235 99.255 unch 131,461 1,186,500 +5,398
Sep16 150902 99.075 99.085 99.050 99.070 unch 120,346 1,056,025 +6,321
Dec16 150902 98.890 98.895 98.855 98.875 -0.005 179,438 1,338,751 +7,867
Mar17 150902 98.730 98.735 98.695 98.710 -0.005 116,166 716,592 +8,066
Jun17 150902 98.565 98.575 98.530 98.545 -0.005 108,336 728,776 +12,150
Sep17 150902 98.425 98.435 98.385 98.400 -0.010 97,340 655,119 +6,332
Dec17 150902 98.295 98.300 98.245 98.260 -0.010 82,285 673,878 -5,168
Mar18 150902 98.170 98.190 98.125 98.140 -0.015 59,936 426,916 +158
Jun18 150902 98.055 98.075 98.010 98.025 -0.015 64,478 414,075 -2,586
Sep18 150902 97.960 97.970 97.905 97.915 -0.020 36,248 246,928 +717
Dec18 150902 97.855 97.865 97.795 97.805 -0.025 33,011 300,632 -170
Mar19 150902 97.765 97.775 97.710 97.715 -0.030 22,459 157,616 +1,112
Jun19 150902 97.685 97.690 97.620 97.625 -0.030 24,418 164,865 -994
Sep19 150902 97.600 97.605 97.535 97.540 -0.030 21,640 128,341 -1,641
Dec19 150902 97.505 97.520 97.445 97.450 -0.035 19,660 109,161 -1,971
Total Volume and Open Interest 1,586,504 12,260,692 +7,624
Ultra T-Bond(CBOT)
Sep15 150902 159~29 160~16 158~21 158~25 -0~27 25,789 42,762 -14,337
Dec15 150902 158~22 159~04 157~09 157~13 -0~27 109,590 579,744 +8,032
Mar16 150902 157~08 157~08 157~08 157~08 -0~27      
Total Volume and Open Interest 135,379 622,506 -6,305
30 Day Federal Funds(CBOT)
Sep15 150902 99.825 99.835 99.825 99.830 unch 3,768 83,232 +752
Oct15 150902 99.795 99.800 99.785 99.795 +0.005 16,455 149,463 -4,190
Nov15 150902 99.745 99.765 99.740 99.755 +0.015 18,379 163,658 +4,329
Dec15 150902 99.710 99.725 99.700 99.720 +0.015 4,705 68,764 -297
Jan16 150902 99.690 99.695 99.675 99.690 +0.010 9,743 150,361 -2,496
Feb16 150902 99.650 99.665 99.640 99.655 +0.005 5,139 59,029 -166
Total Volume and Open Interest 65,369 805,010 -135,028
3-Mth Euro-Yen(CME)
Sep15 150902 99.840 99.840 99.840 99.840 unch      
Dec15 150902 99.825 99.825 99.825 99.825 unch      
Mar16 150902 99.685 99.685 99.685 99.685 unch      
Jun16 150902 99.545 99.545 99.545 99.545 unch      
Sep16 150902 99.405 99.405 99.405 99.405 unch      
Dec16 150902 99.840 99.840 99.840 99.840 unch      
Mar17 150902 99.700 99.700 99.700 99.700 unch      
Jun17 150902 99.560 99.560 99.560 99.560 unch      
Sep17 150902 99.420 99.420 99.420 99.420 unch      
Dec17 150902 99.280 99.280 99.280 99.280 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep15 150902 99.84 99.84 99.84 99.84 unch 0 1 +0
Dec15 150902 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar16 150902 99.68 99.68 99.68 99.68 unch      
Jun16 150902 99.54 99.54 99.54 99.54 unch      
Sep16 150902 99.40 99.40 99.40 99.40 unch      
Dec16 150902 99.84 99.84 99.84 99.84 unch 0 4 +0
Mar17 150902 99.70 99.70 99.70 99.70 unch      
Jun17 150902 99.56 99.56 99.56 99.56 unch      
Total Volume and Open Interest 0 9 +0
Japanese Gov't Bonds(SGX)
Sep15 150902 148.09 148.14 147.96 147.98 -0.10 1,316 20,714 +140
Dec15 150902 147.68 147.72 147.57 147.60 -0.09 102 430 +51
Mar16 150902 147.04 147.04 147.04 147.04 -0.09      
Total Volume and Open Interest 1,418 21,144 +191
Euro-Bund(EUREX)
Sep15 150902 153.07 153.36 152.75 153.14 +0.20 401,970 1,014,588 -26,168
Dec15 150902 153.13 153.45 152.85 153.22 +0.18 59,082 179,178 +22,660
Mar16 150902 154.69 154.69 154.69 154.69 +0.15 4 1,123 -1
Total Volume and Open Interest 461,056 1,194,889 -3,509
Euro-Bobl(EUREX)
Sep15 150902 130.01 130.11 129.94 130.03 +0.07 356,365 956,982 -18,819
Dec15 150902 128.16 128.28 128.11 128.19 +0.07 88,343 153,996 +53,463
Mar16 150902 128.19 128.19 128.19 128.19 +0.07      
Total Volume and Open Interest 444,708 1,110,978 +34,644
3-Mth Euribor(EUREX)
Sep15 150902 100.040 100.040 100.040 100.040 +0.005 14 14,132 +3
Dec15 150902 100.035 100.040 100.035 100.040 +0.005 0 31,667 +0
Mar16 150902 100.035 100.035 100.035 100.035 +0.005 0 4,538 +0
Total Volume and Open Interest 28 96,428 +17
Long Gilt(LIFFE)
Sep15 150902 118~08 118~21 118~00 118~05 -0~02 0 54,571 -7,926
Dec15 150902 117~15 117~25 117~04 117~09 -0~02 0 413,790 +2,515
Total Volume and Open Interest 0 468,361 -5,411
3-Mth Short Sterling(LIFFE)
Sep15 150902 99.41 99.41 99.40 99.41 +0.01 0 322,464 -10,159
Dec15 150902 99.34 99.35 99.33 99.35 +0.01 0 445,213 +2,095
Mar16 150902 99.25 99.26 99.23 99.25 +0.02 0 377,844 -382
Jun16 150902 99.13 99.15 99.13 99.14 +0.02 0 354,339 +2,847
Sep16 150902 99.01 99.04 99.00 99.01 +0.01 0 312,432 +477
Dec16 150902 98.88 98.90 98.86 98.87 +0.01 0 322,509 +3,488
Total Volume and Open Interest 0 3,339,331 +21,498
3-Mth Euribor(LIFFE)
Sep15 150902 100.035 100.040 100.030 100.035 unch 23,787 319,719 +0
Dec15 150902 100.035 100.040 100.030 100.035 unch 16,784 364,149 +0
Mar16 150902 100.030 100.035 100.025 100.030 unch 13,022 300,696 +0
Total Volume and Open Interest 238,908 3,179,342 +0
3-Mth Aus T-Bills(SFE)
Sep15 150902 97.88 97.89 97.88 97.89 unch 21,980 126,376 -3,582
Dec15 150902 98.06 98.09 98.04 98.05 -0.01 42,055 196,910 -2,985
Mar16 150902 98.14 98.16 98.12 98.13 -0.02 29,354 153,656 +3,308
Jun16 150902 98.16 98.18 98.13 98.14 -0.03 17,363 144,684 +5,277
Sep16 150902 98.13 98.15 98.10 98.11 -0.03 9,311 95,717 +1,480
Dec16 150902 98.06 98.08 98.04 98.04 -0.03 7,374 73,916 +1,335
Mar17 150902 97.98 98.00 97.96 97.97 -0.03 2,439 50,159 +74
Jun17 150902 97.89 97.93 97.88 97.89 -0.02 4,312 37,434 +1,944
Sep17 150902 97.81 97.84 97.79 97.80 -0.03 1,126 11,658 +325
Dec17 150902 97.73 97.73 97.72 97.72 -0.02 201 3,303 +61
Total Volume and Open Interest 135,716 899,028 +7,312
10-Year Aus T-Bonds(SFE)
Sep15 150902 97.32 97.35 97.26 97.28 -0.05 100,618 711,422 +2,514
Dec15 150902 97.28 97.28 97.27 97.27 -0.05 6 6 +6
Total Volume and Open Interest 100,624 711,428 +2,520
3-Year Aus T-Bonds(SFE)
Sep15 150902 98.22 98.27 98.18 98.20 -0.03 164,433 810,126 +12,970
Dec15 150902 98.23 98.23 98.23 98.23 -0.03 35 45 +35
Total Volume and Open Interest 164,468 810,171 +13,005
Gold(CMX)
Oct15 150902 1138.5 1141.3 1131.1 1133.1 -6.2 2,604 27,465 -124
Dec15 150902 1139.0 1141.9 1131.2 1133.6 -6.2 98,950 283,844 -1,971
Feb16 150902 1136.5 1142.2 1132.6 1134.6 -6.2 741 41,773 +329
Apr16 150902 1140.8 1141.9 1134.9 1135.6 -6.1 520 17,448 +63
Jun16 150902 1141.2 1143.7 1136.0 1136.5 -6.1 574 11,854 +457
Aug16 150902 1140.8 1145.0 1137.1 1137.5 -6.1 72 3,773 +47
Oct16 150902 1138.6 1138.6 1138.6 1138.6 -6.2 15 1,718 +10
Dec16 150902 1143.8 1143.8 1139.9 1139.9 -6.2 31 10,618 +27
Feb17 150902 1141.3 1141.3 1141.3 1141.3 -6.3 1 157 -1
Apr17 150902 1142.9 1142.9 1142.9 1142.9 -6.3 0 301 +0
Jun17 150902 1144.6 1144.6 1144.4 1144.6 -6.3 0 3,279 +0
Total Volume and Open Interest 103,721 411,956 -1,202
Silver(CMX)
Sep15 150902 1453.5 1481.0 1444.5 1466.1 +4.8 1,441 1,679 -519
Dec15 150902 1458.5 1481.5 1442.5 1466.7 +4.7 29,890 123,245 -1,216
Mar16 150902 1464.0 1485.5 1450.5 1471.5 +4.7 647 14,174 +217
May16 150902 1457.5 1487.0 1454.5 1474.8 +4.7 53 2,259 +4
Jul16 150902 1461.0 1481.0 1461.0 1478.1 +4.7 51 5,681 +6
Sep16 150902 1481.4 1481.4 1481.4 1481.4 +4.7 11 374 +6
Dec16 150902 1487.0 1487.0 1485.7 1485.7 +4.7 25 6,203 -4
Total Volume and Open Interest 32,278 157,158 -1,488
Platinum(NYMEX)
Oct15 150902 1002.4 1017.9 1001.4 1013.6 +5.2 9,548 60,585 -640
Jan16 150902 1002.6 1017.9 1002.6 1014.2 +5.3 1,125 8,695 +493
Apr16 150902 1017.2 1017.2 1016.0 1016.0 +5.3 7 795 +5
Jul16 150902 1016.7 1016.7 1016.7 1016.7 +5.3      
Total Volume and Open Interest 10,680 70,081 -142
Palladium(NYMEX)
Sep15 150902 569.05 583.50 568.95 582.80 +4.30 262 228 -139
Dec15 150902 572.35 587.65 568.00 583.35 +4.15 4,473 28,337 -21
Mar16 150902 575.70 583.55 575.30 583.55 +4.10 9 128 -3
Total Volume and Open Interest 4,755 28,710 -169
Copper(CMX)
Sep15 150902 229.45 234.35 229.15 233.30 +3.05 2,156 4,591 -960
Dec15 150902 229.35 234.65 228.80 232.95 +2.80 35,478 121,978 -928
Mar16 150902 229.95 235.00 229.60 233.35 +2.75 1,879 18,594 +29
May16 150902 233.05 234.95 230.55 233.60 +2.65 211 2,715 +14
Jul16 150902 233.85 233.85 233.85 233.85 +2.55 101 1,195 -4
Total Volume and Open Interest 40,700 157,487 -1,680
E-mini DJIA Index(CBOT)
Sep15 150902 16073 16347 16020 16330 +243 186,864 82,872 +144
Dec15 150902 15948 16255 15936 16241 +247 412 2,309 +75
Mar16 150902 15870 16166 15870 16166 +247 4 8 +0
Jun16 150902 16084 16084 16084 16084 +247 0 4 +0
Total Volume and Open Interest 187,280 85,193 +219
S & P 500(CME)
Sep15 150902 1912.00 1948.70 1908.40 1947.10 +31.20 9,175 153,983 +4,311
Dec15 150902 1928.00 1938.30 1908.00 1938.30 +31.10 20 2,716 -7
Mar16 150902 1932.00 1932.00 1932.00 1932.00 +31.10 0 165 +0
Jun16 150902 1925.50 1925.50 1925.50 1925.50 +31.10 0 972 +0
Total Volume and Open Interest 9,195 157,837 +4,304
S & P 500 E-Mini(Globex)
Sep15 150902 1913.50 1949.00 1907.25 1947.00 +31.00 1,876,279 3,011,216 +32,036
Dec15 150902 1904.75 1940.00 1899.00 1938.25 +31.00 21,229 94,715 +6,435
Mar16 150902 1894.00 1933.25 1892.75 1932.00 +31.00 253 4,474 +56
Jun16 150902 1901.75 1925.50 1898.00 1925.50 +31.00 72 229 -59
Total Volume and Open Interest 1,897,833 3,110,678 +38,468
NASDAQ 100 E-Mini(Globex)
Sep15 150902 4150.80 4263.80 4136.00 4260.00 +101.70 303,204 295,179 +2,948
Dec15 150902 4135.00 4256.00 4130.30 4252.00 +101.50 1,985 6,359 +677
Mar16 150902 4246.00 4246.00 4246.00 4246.00 +101.50 1 20 +1
Total Volume and Open Interest 305,191 301,816 +3,626
S&P Midcap 400(CME) e-Mini
Sep15 150902 1380.60 1399.20 1373.10 1398.30 +20.50 21,781 84,902 -1,849
Dec15 150902 1384.80 1393.60 1370.80 1393.60 +20.50 0 38 +0
Mar16 150902 1394.60 1394.60 1394.60 1394.60 +20.50      
Total Volume and Open Interest 21,781 84,945 -1,849
Volatility Index(CBOE)
Sep15 150902 29.65 30.10 25.85 25.98 -3.75 97,411 129,256 -4,691
Oct15 150902 25.82 26.15 23.80 23.88 -1.95 55,345 85,492 +7,392
Nov15 150902 24.65 24.94 23.20 23.23 -1.45 18,632 26,353 +762
Dec15 150902 23.95 24.20 22.75 22.78 -1.17 12,190 28,404 +651
Total Volume and Open Interest 197,381 317,707 +6,393
Russell 2000(ICE)
Sep15 150902 1133.10 1146.50 1126.30 1145.80 +15.60 105,896 378,503 -1,213
Dec15 150902 1127.50 1140.50 1123.00 1140.50 +15.60 121 2,401 +36
Mar16 150902 1136.00 1136.00 1136.00 1136.00 +15.60 0 1 +0
Total Volume and Open Interest 106,017 380,905 -1,177
Nikkei 225(CME)
Sep15 150902 17765 18490 17760 18310 +495 14,522 50,011 +243
Dec15 150902 17790 18460 17770 18295 +495 219 1,608 +37
Total Volume and Open Interest 14,741 51,620 +280
Nikkei 225(SGX)
Sep15 150902 18260 18480 17770 18225 +55 106,971 250,429 -675
Dec15 150902 18155 18360 17675 18120 +50 1,426 29,574 +694
Mar16 150902 18050 18240 18050 18100 +50 0 194 +0
Total Volume and Open Interest 108,657 289,107 +19
CAC 40(EURONEXT)
Sep15 150902 4544.5 4602.5 4514.0 4554.5 +13.5 70,765 228,801 +571
Oct15 150902 4541.0 4583.5 4507.0 4544.5 +13.5 21 231 -28
Nov15 150902 4544.0 4544.0 4544.0 4544.0 +14.0      
Total Volume and Open Interest 70,786 229,306 +542
Hang Seng Index(HKFE)
Sep15 150902 20862 21190 20614 20699 -180 69,174 95,780 +544
Oct15 150902 20758 21135 20585 20638 -198 1,165 668 +668
Total Volume and Open Interest 70,982 102,409 -13,384
DAX(EUREX)
Sep15 150902 10027.5 10138.0 9960.0 10067.0 +72.0 76,775 133,591 -2,545
Dec15 150902 10038.0 10125.0 9970.0 10068.5 +71.5 2,091 17,059 +1,475
Mar16 150902 10050.0 10120.0 10010.0 10084.0 +72.0 18 212 +1
Total Volume and Open Interest 78,884 150,862 -1,069
FT-SE 100(EURONEXT)
Sep15 150902 6058.00 6157.50 6011.50 6091.00 +45.50 0 547,698 -1,861
Dec15 150902 6035.00 6100.00 5989.50 6061.50 +45.00 0 11,909 +7
Mar16 150902 6011.50 6011.50 6011.50 6011.50 +45.00 0 9 +0
Total Volume and Open Interest 0 559,616 -1,854
SPI 200(SFE)
Sep15 150902 5075.0 5084.0 4965.0 5050.0 -9.0 41,337 255,799 -3,308
Dec15 150902 4998.0 5061.0 4986.0 5036.0 -8.0 58 3,215 -16
Mar16 150902 4900.0 4981.0 4900.0 4981.0 -8.0 420 2,748 +210
Total Volume and Open Interest 41,822 263,317 -3,120
FTSE MIB(ISE)
Sep15 150902 21555.00 21835.00 21430.00 21591.00 +105.00 23,067 57,515 +411
Dec15 150902 21460.00 21735.00 21395.00 21504.00 +105.00 262 902 +232
Mar16 150902 21509.00 21509.00 21509.00 21509.00 +110.00 0 1 +0
Total Volume and Open Interest 23,329 58,418 +643
KOSPI 200(KFE)
Sep15 150902 227.35 230.30 225.85 229.45 +0.65 150,505 151,895 +3,140
Dec15 150902 228.45 231.05 226.70 230.25 +0.55 1,731 15,274 +2,591
Mar16 150902 227.15 228.75 225.00 227.70 +0.50 52 1,648 +29
Total Volume and Open Interest 152,288 170,348 +5,761
GSCI(CME)
Sep15 150902 367.85 367.85 367.85 367.85 +4.20 345 13,719 -50
Oct15 150902 370.30 370.30 370.30 370.30 +4.00 0 365 +0
Nov15 150902 373.30 373.30 373.30 373.30 +4.00      
Total Volume and Open Interest 345 14,084 -50
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