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 Thu September 03, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep15 150903 883.75 891.25 878.50 879.75 -4.00 1,376 3,907 -480
Nov15 150903 874.75 882.50 868.25 869.50 -4.50 98,384 379,705 +561
Jan16 150903 878.50 886.00 872.00 873.50 -4.50 22,111 76,614 -693
Mar16 150903 880.00 886.00 872.25 874.50 -4.50 10,028 80,660 +85
May16 150903 880.75 886.75 873.50 876.50 -4.25 5,562 53,343 -198
Jul16 150903 887.50 890.00 876.75 879.75 -4.50 4,958 37,652 +915
Aug16 150903 885.00 888.25 876.00 879.25 -4.50 206 1,952 +65
Sep16 150903 868.00 868.00 868.00 868.00 -4.50 17 587 +8
Nov16 150903 869.00 871.75 860.00 863.25 -4.00 1,658 20,930 +359
Jan17 150903 869.50 869.50 869.50 869.50 -4.00 0 202 +0
Mar17 150903 874.25 874.25 874.25 874.25 -4.00 5 164 -4
May17 150903 878.00 878.00 878.00 878.00 -4.00 6 103 -3
Jul17 150903 883.50 883.50 883.50 883.50 -4.00 1 203 +1
Aug17 150903 882.00 882.00 881.75 881.75 -3.75 0 21 +0
Total Volume and Open Interest 144,316 656,453 +616
Soybean Meal(CBOT)
Sep15 150903 318.10 320.20 314.10 316.50 -1.60 2,023 5,581 -478
Oct15 150903 311.80 313.80 307.40 310.10 -2.10 10,976 52,121 +68
Dec15 150903 310.30 311.80 305.30 308.20 -2.10 41,098 162,947 -1,102
Jan16 150903 308.70 309.60 303.20 306.20 -2.20 8,115 31,484 +1,100
Mar16 150903 305.90 306.60 300.80 303.70 -2.30 4,823 34,488 -88
May16 150903 302.00 302.90 297.50 300.60 -2.20 2,862 29,442 +85
Jul16 150903 303.20 303.20 297.50 300.80 -2.30 2,153 25,370 +206
Aug16 150903 301.10 302.10 297.20 300.20 -2.60 502 5,038 +143
Sep16 150903 300.60 301.30 297.10 299.80 -2.60 351 5,578 +85
Oct16 150903 298.90 298.90 295.00 297.40 -2.60 265 4,763 +78
Total Volume and Open Interest 73,935 369,524 +299
Soybean Oil(CBOT)
Sep15 150903 26.79 27.29 26.76 26.76 unch 3,847 1,943 -759
Oct15 150903 26.99 27.41 26.81 26.85 -0.01 13,219 47,011 +187
Dec15 150903 27.17 27.64 27.02 27.07 -0.02 56,590 198,731 +2,955
Jan16 150903 27.50 27.91 27.30 27.36 -0.01 9,443 37,293 +666
Mar16 150903 27.73 28.13 27.53 27.58 -0.02 7,623 40,036 +1,071
May16 150903 27.88 28.29 27.71 27.76 -0.02 6,505 29,260 -875
Jul16 150903 27.96 28.45 27.87 27.94 unch 2,583 20,744 +224
Aug16 150903 28.12 28.50 27.95 27.99 -0.01 315 5,164 +2
Sep16 150903 28.20 28.58 27.99 28.06 -0.02 257 3,726 +39
Oct16 150903 28.40 28.61 28.09 28.09 -0.02 43 3,139 +2
Total Volume and Open Interest 100,864 397,746 +3,652
Canola(WCE)
Nov15 150903 465.0 467.0 456.7 457.4 -8.4 14,914 117,869 -1,443
Jan16 150903 470.8 472.3 462.5 463.4 -8.2 3,977 28,814 -426
Mar16 150903 474.5 476.7 466.9 467.6 -8.3 382 13,986 -180
May16 150903 474.0 477.2 467.2 468.1 -8.3 187 2,457 +41
Jul16 150903 475.4 477.8 467.5 468.7 -8.4 537 9,175 -5
Total Volume and Open Interest 20,272 174,342 -1,898
Corn(CBOT)
Sep15 150903 354.00 354.50 347.25 347.75 -6.25 14,224 8,019 -3,379
Dec15 150903 367.25 368.00 361.25 361.50 -6.00 156,357 763,314 +9,970
Mar16 150903 378.75 379.25 372.75 373.00 -5.75 43,894 211,368 +3,087
May16 150903 385.25 385.75 379.50 380.00 -5.50 10,948 49,118 +2,288
Jul16 150903 390.00 390.75 385.00 385.50 -4.75 10,397 76,139 +950
Sep16 150903 384.00 385.75 380.50 381.00 -3.50 4,198 25,560 +1,891
Dec16 150903 391.75 393.00 387.50 388.00 -3.75 8,548 71,952 +278
Mar17 150903 402.50 402.50 398.50 398.75 -3.75 71 2,419 +12
May17 150903 406.75 406.75 405.25 405.25 -3.50 1 1,006 +0
Jul17 150903 411.50 414.00 410.00 410.00 -3.25 3 1,122 +0
Total Volume and Open Interest 248,672 1,212,362 +15,121
Wheat(CBOT)
Sep15 150903 473.50 473.50 456.00 456.50 -16.50 1,851 2,073 -900
Dec15 150903 479.50 479.50 464.75 465.25 -13.75 73,628 239,171 -1,575
Mar16 150903 486.75 487.50 473.25 473.75 -12.75 27,701 71,545 -2,352
May16 150903 491.50 493.50 479.00 479.50 -12.00 7,323 19,797 +892
Jul16 150903 496.00 498.25 483.75 484.25 -12.00 4,753 28,166 -169
Sep16 150903 505.00 507.75 493.25 493.25 -11.75 519 2,263 -18
Total Volume and Open Interest 116,020 367,605 -4,056
Wheat(KCBT)
Sep15 150903 448.00 450.25 441.25 441.50 -6.50 540 630 -277
Dec15 150903 474.75 476.00 466.75 467.75 -7.00 14,386 123,148 +464
Mar16 150903 488.75 489.75 480.75 482.00 -6.75 3,451 28,994 -255
May16 150903 499.00 499.50 491.00 491.75 -6.75 1,271 7,509 +196
Jul16 150903 508.25 508.75 500.50 501.25 -6.50 1,914 15,716 +596
Sep16 150903 522.75 523.00 515.25 516.00 -6.25 367 2,028 +94
Total Volume and Open Interest 22,219 179,864 +880
Wheat(MGE)
Sep15 150903 486.00 486.50 484.75 484.75 -4.75 13 536 -268
Dec15 150903 508.25 510.50 498.75 500.25 -8.00 5,499 31,083 +1,445
Mar16 150903 524.75 526.25 515.25 516.50 -7.25 1,294 12,822 +36
May16 150903 534.75 536.50 526.00 527.25 -7.50 430 6,214 +108
Jul16 150903 545.00 547.00 537.75 538.25 -7.25 253 3,571 +82
Total Volume and Open Interest 7,563 56,846 +1,427
Oats(CBOT)
Sep15 150903 222.75 222.75 222.75 222.75 -1.75 21 7 -20
Dec15 150903 225.00 226.75 220.50 222.75 -1.75 282 7,135 +75
Mar16 150903 223.00 225.25 219.75 222.75 -1.75 92 1,235 +64
May16 150903 228.25 228.25 228.25 228.25 -2.00 0 77 +0
Total Volume and Open Interest 395 8,454 +119
Rough Rice(CBOT)
Sep15 150903 11.84 11.88 11.80 11.80 +0.11 484 477 -247
Nov15 150903 11.90 12.18 11.90 12.06 +0.11 724 6,919 -21
Jan16 150903 12.23 12.39 12.23 12.35 +0.11 29 2,445 +7
Mar16 150903 12.55 12.59 12.55 12.59 +0.10 17 92 +11
Total Volume and Open Interest 1,255 9,945 -249
Live Cattle(CME)
Oct15 150903 141.250 142.630 141.250 141.600 +0.365 28,637 100,606 -3,438
Dec15 150903 143.485 144.700 143.435 143.880 +0.555 18,481 74,803 +4,594
Feb16 150903 143.350 144.300 143.350 143.735 +0.535 5,446 32,855 -589
Apr16 150903 142.100 143.100 142.100 142.685 +0.585 3,616 26,150 +345
Jun16 150903 134.000 134.900 134.000 134.535 +0.535 769 9,521 +233
Aug16 150903 132.235 132.935 132.235 132.600 +0.365 179 1,375 +44
Total Volume and Open Interest 60,143 246,887 -88
Feeder Cattle(CME)
Sep15 150903 200.900 203.600 200.900 202.550 +1.800 1,546 4,958 -311
Oct15 150903 196.500 198.035 196.435 197.330 +1.030 4,708 14,089 +98
Nov15 150903 194.035 195.250 193.685 194.450 +0.800 2,212 6,476 +127
Jan16 150903 187.985 189.035 187.735 188.200 +0.570 1,226 4,734 +226
Mar16 150903 185.330 186.400 185.100 185.400 +0.150 484 2,793 +78
Apr16 150903 185.985 186.685 185.300 185.750 +0.100 173 591 +65
May16 150903 185.900 186.250 185.200 185.435 +0.055 42 647 +5
Total Volume and Open Interest 10,398 34,320 +294
Lean Hogs(CME)
Oct15 150903 69.700 69.900 68.930 69.450 -0.335 18,038 72,054 -1,400
Dec15 150903 64.430 64.600 63.785 64.035 -0.645 10,489 54,138 +319
Feb16 150903 68.150 68.225 67.600 68.050 -0.530 4,327 27,710 +325
Apr16 150903 71.850 71.900 71.225 71.725 -0.525 1,294 23,147 +109
May16 150903 76.650 76.650 76.000 76.650 -0.100 33 368 +11
Jun16 150903 79.725 79.885 79.250 79.800 -0.380 443 8,550 +91
Jul16 150903 78.430 78.975 78.350 78.975 -0.250 69 1,233 +37
Aug16 150903 77.635 78.250 77.500 78.050 -0.200 62 751 +41
Total Volume and Open Interest 34,862 190,466 -376
Class III Milk(CME)
Aug15 150902 16.27 16.27 16.27 16.27 -0.05 12 4,153 -5
Sep15 150903 16.12 16.18 16.05 16.17 -0.01 223 4,719 -73
Oct15 150903 16.45 16.63 16.35 16.59 +0.05 289 4,148 +30
Nov15 150903 16.26 16.41 16.21 16.38 +0.02 83 3,910 -3
Dec15 150903 16.00 16.11 15.97 16.07 -0.03 46 3,573 +14
Jan16 150903 15.70 15.80 15.70 15.80 +0.02 60 1,391 +23
Feb16 150903 15.71 15.75 15.68 15.75 +0.05 31 1,275 +15
Mar16 150903 15.77 15.80 15.77 15.80 +0.08 66 1,221 +41
Apr16 150903 15.75 15.75 15.75 15.75 unch 47 907 +21
May16 150903 16.02 16.02 16.02 16.02 unch 55 886 +41
Jun16 150903 16.20 16.20 16.20 16.20 -0.03 11 683 +1
Jul16 150903 16.35 16.35 16.35 16.35 unch 2 521 +2
Aug16 150903 16.43 16.43 16.43 16.43 +0.02 4 482 +4
Total Volume and Open Interest 923 29,542 +118
Cocoa(ICE)
Sep15 150903 3114 3114 3114 3114 -3 8 282 +0
Dec15 150903 3112 3138 3100 3114 -3 15,823 88,432 -811
Mar16 150903 3105 3125 3090 3103 -6 4,313 51,559 +67
May16 150903 3097 3118 3085 3096 -7 1,595 17,809 -109
Jul16 150903 3094 3109 3079 3089 -8 1,060 9,143 -142
Sep16 150903 3086 3096 3069 3078 -10 324 1,762 -57
Dec16 150903 3073 3075 3060 3065 -9 60 3,703 +25
Total Volume and Open Interest 23,192 176,190 -1,028
Coffee "C"(ICE)
Sep15 150903 115.40 116.45 114.70 116.20 +1.50 11 62 -7
Dec15 150903 118.90 120.40 117.75 119.55 +1.20 15,367 109,020 +580
Mar16 150903 122.40 123.80 121.35 123.05 +1.20 3,580 31,957 -368
May16 150903 125.00 125.85 123.70 125.30 +1.15 1,764 14,002 +137
Jul16 150903 127.25 127.90 126.00 127.40 +1.15 566 6,400 +109
Sep16 150903 129.00 129.95 128.05 129.30 +1.05 696 4,407 +143
Total Volume and Open Interest 23,441 175,913 +1,126
Orange Juice(ICE)
Sep15 150903 128.90 128.90 128.90 128.90 -0.15 7 647 -5
Nov15 150903 130.00 130.30 127.50 128.65 -0.85 1,042 9,806 -40
Jan16 150903 129.00 130.10 128.20 128.55 -0.75 190 1,783 +153
Mar16 150903 130.00 130.00 130.00 130.00 -0.75 23 530 +13
May16 150903 131.45 131.45 131.45 131.45 -0.65 0 56 +0
Jul16 150903 132.25 132.25 132.25 132.25 -0.65      
Total Volume and Open Interest 1,262 12,822 +121
Sugar #11(ICE)
Oct15 150903 10.74 11.39 10.73 11.34 +0.61 54,921 371,081 +1,775
Mar16 150903 11.77 12.33 11.70 12.25 +0.50 39,261 249,359 +1,969
May16 150903 11.88 12.35 11.83 12.29 +0.41 8,110 72,079 +969
Jul16 150903 11.93 12.28 11.87 12.24 +0.31 4,262 50,898 +1,384
Oct16 150903 12.14 12.46 12.12 12.44 +0.25 2,343 38,803 +421
Mar17 150903 12.73 13.00 12.73 12.98 +0.18 851 19,850 +457
May17 150903 12.87 13.12 12.87 13.08 +0.15 85 4,762 -24
Jul17 150903 13.08 13.24 12.98 13.17 +0.11 40 4,412 -15
Total Volume and Open Interest 109,902 818,040 +6,934
London Cocoa(LCE)
Sep15 150903 2091 2105 2085 2091 -4 6,247 37,874 -2,318
Dec15 150903 2106 2126 2106 2115 +3 14,484 71,304 -1,358
Mar16 150903 2090 2107 2090 2097 +2 8,458 70,370 -465
May16 150903 2087 2101 2085 2092 +2 2,799 21,295 -410
Jul16 150903 2081 2094 2081 2088 +2 1,644 27,923 +127
Sep16 150903 2078 2092 2078 2084 +3 2,810 22,430 +1,278
Dec16 150903 2068 2073 2065 2066 +5 619 4,047 +154
Total Volume and Open Interest 38,971 260,783 -1,247
London Sugar(LCE)
Oct15 150903 338.30 350.50 337.70 349.40 +11.40 7,803 24,373 -1,766
Dec15 150903 341.20 353.90 339.20 352.80 +13.20 6,523 28,694 +2,040
Mar16 150903 339.70 351.00 338.20 350.50 +12.00 2,392 20,799 +775
May16 150903 343.30 352.50 343.10 352.50 +10.10 670 8,193 +247
Aug16 150903 345.20 353.50 345.20 353.50 +8.50 156 3,246 +11
Total Volume and Open Interest 17,723 88,289 +1,391
Cotton(ICE)
Oct15 150903 62.90 63.28 62.90 63.12 -0.06 5 119 +0
Dec15 150903 62.28 63.04 62.21 62.76 +0.27 13,557 125,564 -1,451
Mar16 150903 62.26 62.72 62.00 62.50 +0.24 2,712 40,204 -229
May16 150903 62.43 62.95 62.43 62.75 +0.20 383 3,921 +75
Jul16 150903 62.99 63.08 62.90 62.93 +0.19 448 4,975 +268
Oct16 150903 62.56 62.56 62.56 62.56 +0.19 0 5 +0
Total Volume and Open Interest 17,354 178,810 -1,379
Lumber(CME)
Sep15 150903 235.3 237.4 232.2 232.9 -1.1 206 1,041 -84
Nov15 150903 226.0 230.5 225.8 225.9 +2.3 369 4,729 +55
Jan16 150903 236.6 238.9 234.9 235.0 +1.9 71 700 +49
Mar16 150903 245.0 245.0 245.0 245.0 +1.9 8 66 +7
Total Volume and Open Interest 654 6,547 +27
Crude Oil(NYM)
Oct15 150903 46.11 48.42 45.65 46.75 +0.50 713,418 410,922 -35,124
Nov15 150903 46.70 48.96 46.27 47.32 +0.46 179,758 224,745 +2,149
Dec15 150903 47.34 49.53 46.94 47.92 +0.40 169,293 248,055 -3,070
Jan16 150903 47.81 50.15 47.70 48.57 +0.35 61,104 108,598 +3,525
Feb16 150903 48.64 50.67 48.27 49.18 +0.30 30,608 55,934 +2,309
Mar16 150903 49.15 51.16 48.94 49.74 +0.26 34,666 75,429 +1,014
Apr16 150903 49.75 51.37 49.60 50.20 +0.20 10,346 25,707 +353
May16 150903 50.22 51.00 50.22 50.59 +0.15 7,286 23,522 -781
Jun16 150903 50.47 52.35 50.18 50.93 +0.11 49,542 102,437 -4,154
Jul16 150903 50.72 52.32 50.69 51.19 +0.09 5,856 21,996 -520
Aug16 150903 51.56 51.60 51.37 51.47 +0.09 2,996 17,115 +393
Sep16 150903 51.70 52.80 51.28 51.79 +0.10 11,568 43,388 +524
Oct16 150903 52.13 52.85 51.95 52.13 +0.11 1,862 17,575 +225
Nov16 150903 52.50 53.18 52.17 52.50 +0.12 1,329 18,487 +466
Dec16 150903 52.48 54.05 52.13 52.87 +0.14 37,874 136,178 +1,596
Jan17 150903 53.12 53.92 52.79 53.12 +0.14 672 15,416 +328
Total Volume and Open Interest 1,335,539 1,688,806 -31,129
e-miNY Crude Oil(NYM)
Oct15 150903 46.050 48.425 45.650 46.750 +0.500 21,235 4,293 -791
Nov15 150903 46.525 48.950 46.300 47.325 +0.475 1,219 1,577 +149
Dec15 150903 47.150 49.550 46.950 47.925 +0.400 576 1,763 -6
Jan16 150903 47.975 49.575 47.950 48.575 +0.350 48 43 +10
Feb16 150903 48.725 50.700 48.350 49.175 +0.300 0 32 +0
Mar16 150903 51.200 51.200 49.200 49.750 +0.275 3 22 -2
Apr16 150903 50.200 50.200 50.200 50.200 +0.200 2 4 +2
May16 150903 50.400 50.600 50.400 50.600 +0.150 0 1 +0
Jun16 150903 50.775 50.925 50.700 50.925 +0.100 0 3 +0
Jul16 150903 51.200 51.200 51.200 51.200 +0.100 0 4 +0
Total Volume and Open Interest 23,083 7,832 -638
NY Harbor ULSD(NYM)
Oct15 150903 160.92 166.43 159.26 161.88 +0.96 80,263 99,929 -4,118
Nov15 150903 162.30 167.94 160.95 163.50 +0.96 29,923 66,130 -2,937
Dec15 150903 164.05 169.42 162.63 165.05 +0.91 26,275 61,922 +1,412
Jan16 150903 165.18 171.04 164.65 166.73 +0.89 12,480 39,768 +383
Feb16 150903 166.17 171.56 165.65 167.73 +0.90 5,989 29,021 -223
Mar16 150903 166.31 171.60 165.45 167.60 +0.91 5,430 26,220 +449
Apr16 150903 165.71 170.45 165.40 166.78 +0.88 2,383 17,909 +522
May16 150903 165.50 170.55 165.06 167.04 +0.86 812 8,439 +94
Jun16 150903 165.95 171.63 165.40 167.69 +0.83 3,267 23,535 -21
Jul16 150903 168.90 172.40 167.80 168.93 +0.78 270 4,888 +57
Aug16 150903 169.40 173.14 168.90 170.22 +0.75 251 4,095 +66
Sep16 150903 173.85 175.29 170.42 171.72 +0.74 365 4,201 +40
Oct16 150903 177.23 177.23 172.37 173.34 +0.73 297 2,854 +138
Nov16 150903 174.80 177.63 173.75 174.80 +0.66 93 2,762 +4
Total Volume and Open Interest 169,084 414,687 -3,859
RBOB Gasoline(NYM)
Oct15 150903 142.67 148.68 141.60 143.71 +1.19 58,575 109,994 -3,127
Nov15 150903 139.50 145.50 138.79 141.07 +1.28 28,426 63,615 +414
Dec15 150903 137.69 143.00 136.57 138.95 +1.33 20,406 52,550 +643
Jan16 150903 137.71 143.00 136.97 139.23 +1.42 9,107 26,727 +212
Feb16 150903 139.27 144.44 138.85 140.88 +1.52 5,493 14,570 -276
Mar16 150903 141.60 146.78 140.63 143.33 +1.51 5,109 17,606 +716
Apr16 150903 163.92 168.18 163.20 165.09 +1.36 1,923 13,547 +119
May16 150903 165.09 168.56 164.98 166.46 +1.34 2,275 11,931 +612
Jun16 150903 164.91 169.76 164.00 166.44 +1.26 4,276 13,464 +199
Jul16 150903 165.71 165.71 165.71 165.71 +1.17 952 4,819 +591
Total Volume and Open Interest 139,462 359,501 -205
e-miNY RBOB Gasoline(NYM)
Oct15 150903 143.71 143.71 143.71 143.71 +1.19 1 1 +1
Nov15 150903 141.07 141.07 141.07 141.07 +1.28      
Dec15 150903 138.95 138.95 138.95 138.95 +1.33      
Jan16 150903 139.23 139.23 139.23 139.23 +1.42      
Total Volume and Open Interest 1 1 +1
Natural Gas(NYM)
Oct15 150903 2.638 2.735 2.633 2.725 +0.077 94,139 229,710 -6,762
Nov15 150903 2.710 2.804 2.702 2.796 +0.076 35,999 181,494 -676
Dec15 150903 2.848 2.943 2.840 2.934 +0.077 22,936 84,035 +3,293
Jan16 150903 2.962 3.051 2.953 3.042 +0.073 20,921 119,639 +2,149
Feb16 150903 2.957 3.050 2.955 3.041 +0.069 4,326 23,196 +423
Mar16 150903 2.925 3.013 2.923 3.002 +0.063 9,167 62,962 -409
Apr16 150903 2.800 2.870 2.793 2.861 +0.051 10,530 55,373 -1,153
May16 150903 2.796 2.866 2.793 2.857 +0.048 3,492 20,103 -1,247
Jun16 150903 2.836 2.892 2.824 2.887 +0.047 1,258 17,784 +290
Jul16 150903 2.873 2.928 2.865 2.923 +0.045 609 15,581 +168
Aug16 150903 2.878 2.937 2.874 2.933 +0.044 503 17,847 +265
Sep16 150903 2.870 2.935 2.870 2.930 +0.045 1,020 8,164 +147
Oct16 150903 2.900 2.961 2.897 2.956 +0.043 1,802 19,876 +53
Nov16 150903 2.982 3.045 2.982 3.035 +0.039 320 5,875 -5
Dec16 150903 3.134 3.186 3.134 3.181 +0.036 138 8,322 -6
Jan17 150903 3.290 3.310 3.256 3.296 +0.033 222 10,123 +81
Total Volume and Open Interest 207,558 922,375 -3,384
Brent Crude Oil(ICE)
Oct15 150903 50.58 52.46 49.82 50.68 +0.18 373,639 222,095 -32,507
Nov15 150903 51.30 53.26 50.66 51.53 +0.24 161,343 265,318 +11,623
Dec15 150903 52.16 54.05 51.48 52.35 +0.26 178,721 290,706 +15,180
Jan16 150903 52.87 54.73 52.27 53.10 +0.28 43,149 114,703 +5,611
Feb16 150903 53.54 55.34 52.91 53.78 +0.30 31,075 108,048 +1,068
Mar16 150903 54.12 55.89 53.59 54.37 +0.31 39,903 156,584 +3,069
Apr16 150903 54.52 56.44 54.15 54.98 +0.31 16,479 92,822 +1,762
May16 150903 54.88 56.95 54.76 55.53 +0.30 13,601 49,431 +909
Jun16 150903 55.42 57.42 55.14 56.03 +0.30 62,557 122,968 +7,695
Jul16 150903 56.39 56.45 56.39 56.45 +0.29 3,263 30,267 +603
Aug16 150903 56.84 56.84 56.84 56.84 +0.28 3,361 28,029 +1,061
Sep16 150903 57.23 57.23 57.23 57.23 +0.27 7,413 41,988 +746
Oct16 150903 57.61 57.61 57.61 57.61 +0.26 1,610 19,648 +403
Nov16 150903 58.72 58.72 57.99 57.99 +0.25 1,051 18,412 +310
Total Volume and Open Interest 1,022,260 1,938,554 +22,165
Gas Oil(ICE)
Sep15 150903 486.25 502.00 481.00 495.25 +23.75 54,501 77,756 -6,794
Oct15 150903 491.25 506.50 485.75 500.25 +23.50 110,867 174,098 +11,538
Nov15 150903 491.25 508.25 487.50 502.00 +23.50 30,023 102,953 +6,787
Dec15 150903 494.25 510.00 489.25 503.75 +23.25 38,674 108,735 +2,840
Jan16 150903 495.25 513.00 493.75 507.25 +23.00 15,868 41,108 +2,887
Feb16 150903 499.00 516.75 497.00 511.00 +22.75 7,342 28,860 +1,694
Mar16 150903 502.00 519.50 499.75 513.75 +22.50 5,179 30,931 -1,244
Apr16 150903 504.50 521.50 503.00 516.00 +22.25 1,833 24,050 +242
May16 150903 508.00 524.50 505.50 519.00 +21.75 1,107 14,156 +69
Jun16 150903 511.50 527.50 509.00 522.00 +21.50 5,797 50,414 -883
Total Volume and Open Interest 280,555 798,795 +17,661
Ethanol(CBOT)
Oct15 150903 1.460 1.466 1.445 1.446 +0.001 359 1,304 -38
Nov15 150903 1.444 1.450 1.430 1.432 -0.001 126 800 +31
Dec15 150903 1.434 1.435 1.410 1.415 -0.001 22 1,014 -3
Jan16 150903 1.421 1.422 1.397 1.397 -0.001 41 634 -3
Feb16 150903 1.401 1.401 1.401 1.401 -0.001 0 250 +0
Mar16 150903 1.408 1.408 1.408 1.408 -0.001 0 513 +0
Apr16 150903 1.423 1.423 1.423 1.423 -0.001 0 357 +0
May16 150903 1.434 1.434 1.434 1.434 -0.001 0 16 +0
Total Volume and Open Interest 645 4,998 -56
WTI Crude Oil(ICE)
Oct15 150903 46.22 48.41 45.69 46.75 +0.50 83,534 65,625 -4,633
Nov15 150903 46.53 48.92 46.31 47.32 +0.46 40,200 44,120 +3,698
Dec15 150903 47.19 49.49 46.94 47.92 +0.40 50,539 94,695 +626
Jan16 150903 48.18 50.10 47.94 48.57 +0.35 12,775 27,611 +3,406
Feb16 150903 48.59 50.45 48.57 49.18 +0.30 5,418 6,487 +298
Mar16 150903 49.05 51.08 49.05 49.74 +0.26 6,107 14,446 +659
Apr16 150903 49.68 51.40 49.68 50.20 +0.20 2,189 4,585 +397
May16 150903 50.32 51.54 50.32 50.59 +0.15 1,368 3,972 +471
Jun16 150903 50.50 52.20 50.35 50.93 +0.11 6,128 31,953 -1,462
Jul16 150903 51.19 51.19 51.19 51.19 +0.09 403 1,870 -88
Aug16 150903 51.47 51.47 51.47 51.47 +0.09 340 2,872 +17
Sep16 150903 51.79 51.79 51.79 51.79 +0.10 412 4,309 +58
Oct16 150903 52.13 52.13 52.13 52.13 +0.11 114 1,528 -23
Nov16 150903 52.50 52.50 52.50 52.50 +0.12 97 1,520 -1
Dec16 150903 52.60 54.00 52.27 52.87 +0.14 7,124 49,651 -550
Jan17 150903 53.12 53.12 53.12 53.12 +0.14 3 2,003 +17
Total Volume and Open Interest 219,420 400,578 +3,338
US Dollar Index(ICE)
Sep15 150903 96.010 96.635 95.810 96.423 +0.577 53,675 87,112 +307
Dec15 150903 96.300 96.920 96.070 96.705 +0.577 3,062 12,439 +251
Mar16 150903 97.135 97.155 96.955 96.955 +0.568 16 541 -1
Total Volume and Open Interest 56,755 100,231 +557
Australian Dollar(CME)
Sep15 150903 70.36 70.61 69.90 70.10 -0.15 103,109 169,675 +1,490
Dec15 150903 70.12 70.28 69.58 69.77 -0.16 3,116 4,210 +723
Mar16 150903 69.62 69.83 69.46 69.49 -0.15 7 54 +4
Total Volume and Open Interest 106,232 173,947 +2,217
British Pound(CME)
Sep15 150903 153.02 153.13 152.18 152.56 -0.44 103,764 166,542 +3,089
Dec15 150903 152.99 153.06 152.12 152.49 -0.44 1,160 3,222 +319
Mar16 150903 152.62 152.62 152.21 152.44 -0.43 0 30 +0
Total Volume and Open Interest 104,924 170,032 +3,408
Canadian Dollar(CME)
Sep15 150903 75.37 76.15 75.24 75.78 +0.48 85,062 144,922 -1,389
Dec15 150903 75.38 76.11 75.23 75.76 +0.48 2,362 15,474 +860
Mar16 150903 75.75 76.10 75.26 75.76 +0.48 105 1,251 +9
Jun16 150903 75.76 75.91 75.76 75.76 +0.47 0 172 +0
Total Volume and Open Interest 87,529 161,893 -520
Japanese Yen(CME)
Sep15 150903 83.09 83.60 82.85 83.35 +0.16 234,730 263,826 +4,557
Dec15 150903 83.18 83.71 82.98 83.48 +0.17 6,094 9,114 +2,044
Mar16 150903 83.50 83.78 83.21 83.67 +0.17 0 151 +0
Total Volume and Open Interest 240,824 273,205 +6,601
Swiss Franc(CME)
Sep15 150903 103.23 103.30 102.35 102.72 -0.46 20,677 34,216 -118
Dec15 150903 103.43 103.63 102.71 103.06 -0.46 581 1,956 +385
Mar16 150903 103.46 103.46 103.19 103.46 -0.46 0 21 +0
Total Volume and Open Interest 21,258 36,203 +267
EuroFX(CME)
Sep15 150903 112.26 112.45 110.88 111.17 -1.23 245,554 338,743 -4,335
Dec15 150903 112.40 112.62 111.06 111.35 -1.23 9,203 23,594 +3,461
Mar16 150903 112.70 112.98 111.30 111.55 -1.24 61 952 -8
Total Volume and Open Interest 254,864 363,980 -878
Mexican Peso(CME)
Sep15 150903 593.63 596.88 589.75 594.13 +1.38 38,833 137,784 -388
Oct15 150903 592.50 592.50 592.50 592.50 +1.38      
Total Volume and Open Interest 39,226 191,019 -300
Brazilian Real(CME)
Oct15 150903 262.05 266.00 259.50 264.80 +1.65 2,125 8,471 +764
Nov15 150903 259.00 263.00 257.60 262.25 +1.70 0 30 +0
Dec15 150903 259.00 259.25 255.00 259.25 +1.20 218 10,623 +44
Jan16 150903 256.85 256.85 256.85 256.85 +1.85      
Total Volume and Open Interest 2,343 25,249 +808
30-Year T-Bonds(CBOT)
Sep15 150903 155~200 156~130 155~070 155~310 +0~150 32,108 30,489 -11,304
Dec15 150903 154~040 154~290 153~230 154~150 +0~150 271,478 502,086 +6,958
Mar16 150903 153~030 153~030 153~030 153~030 +0~150 0 1 +0
Total Volume and Open Interest 303,586 532,576 -4,346
10-Year T-Notes(CBOT)
Sep15 150903 127~240 128~040 127~235 127~305 +0~070 156,708 187,931 -72,771
Dec15 150903 127~055 127~175 127~050 127~125 +0~075 1,303,310 2,616,499 +45,827
Mar16 150903 126~285 126~285 126~285 126~285 +0~075      
Total Volume and Open Interest 1,460,018 2,804,430 -26,944
5-Year T-Notes(CBOT)
Sep15 150903 119~296 120~054 119~286 120~024 +0~056 121,885 167,111 -44,708
Dec15 150903 119~182 119~260 119~170 119~224 +0~056 741,397 2,206,712 -2,370
Mar16 150903 118~316 118~316 118~316 118~316 +0~056      
Total Volume and Open Interest 863,282 2,373,823 -47,078
2 Year T-Notes(CBOT)
Sep15 150903 109~172 109~186 109~162 109~176 +0~016 50,750 76,353 -11,496
Dec15 150903 109~094 109~116 109~092 109~104 +0~014 301,650 1,143,369 -12,512
Mar16 150903 109~034 109~034 109~034 109~034 +0~014      
Total Volume and Open Interest 352,400 1,219,722 -24,008
Eurodollars(CME)
Sep15 150903 99.645 99.655 99.640 99.647 +0.005 176,280 1,117,799 -11,150
Dec15 150903 99.535 99.545 99.525 99.530 -0.005 298,208 1,344,065 -33,291
Mar16 150903 99.415 99.430 99.405 99.415 +0.005 242,388 1,160,855 +11,275
Jun16 150903 99.260 99.280 99.250 99.265 +0.010 211,050 1,187,385 +885
Sep16 150903 99.075 99.100 99.065 99.085 +0.015 196,125 1,049,123 -6,902
Dec16 150903 98.880 98.915 98.875 98.900 +0.025 301,248 1,301,572 -37,179
Mar17 150903 98.715 98.755 98.710 98.740 +0.030 156,289 710,029 -6,563
Jun17 150903 98.550 98.595 98.545 98.580 +0.035 134,834 728,367 -409
Sep17 150903 98.410 98.455 98.405 98.435 +0.035 130,112 664,876 +9,757
Dec17 150903 98.275 98.315 98.265 98.295 +0.035 138,289 674,769 +891
Mar18 150903 98.145 98.200 98.145 98.175 +0.035 83,500 428,410 +1,494
Jun18 150903 98.030 98.085 98.025 98.060 +0.035 96,492 415,649 +1,574
Sep18 150903 97.920 97.975 97.920 97.950 +0.035 49,431 245,986 -942
Dec18 150903 97.815 97.870 97.810 97.840 +0.035 50,498 303,343 +2,711
Mar19 150903 97.730 97.775 97.725 97.745 +0.030 34,301 158,944 +1,328
Jun19 150903 97.645 97.685 97.630 97.655 +0.030 39,656 162,006 -2,859
Sep19 150903 97.545 97.595 97.540 97.565 +0.025 34,214 129,904 +1,563
Dec19 150903 97.460 97.505 97.450 97.475 +0.025 25,255 109,496 +335
Total Volume and Open Interest 2,457,534 12,192,635 -68,057
Ultra T-Bond(CBOT)
Sep15 150903 159~09 159~26 158~15 159~07 +0~14 17,102 33,984 -8,778
Dec15 150903 157~20 158~15 157~03 157~27 +0~14 120,314 586,659 +6,915
Mar16 150903 157~22 157~22 157~22 157~22 +0~14      
Total Volume and Open Interest 137,416 620,643 -1,863
30 Day Federal Funds(CBOT)
Sep15 150903 99.830 99.835 99.825 99.830 unch 3,694 83,133 -99
Oct15 150903 99.795 99.805 99.790 99.800 +0.005 49,184 162,736 +13,273
Nov15 150903 99.760 99.770 99.755 99.755 unch 28,225 167,514 +3,856
Dec15 150903 99.720 99.730 99.715 99.720 unch 9,623 72,371 +3,607
Jan16 150903 99.695 99.705 99.685 99.690 unch 12,599 146,954 -3,407
Feb16 150903 99.660 99.670 99.655 99.655 unch 5,135 58,114 -915
Total Volume and Open Interest 117,573 820,522 +15,512
3-Mth Euro-Yen(CME)
Sep15 150903 99.840 99.840 99.840 99.840 unch      
Dec15 150903 99.825 99.825 99.825 99.825 unch      
Mar16 150903 99.685 99.685 99.685 99.685 unch      
Jun16 150903 99.545 99.545 99.545 99.545 unch      
Sep16 150903 99.405 99.405 99.405 99.405 unch      
Dec16 150903 99.840 99.840 99.840 99.840 unch      
Mar17 150903 99.700 99.700 99.700 99.700 unch      
Jun17 150903 99.560 99.560 99.560 99.560 unch      
Sep17 150903 99.420 99.420 99.420 99.420 unch      
Dec17 150903 99.280 99.280 99.280 99.280 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep15 150903 99.84 99.84 99.84 99.84 unch 0 1 +0
Dec15 150903 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar16 150903 99.68 99.68 99.68 99.68 unch      
Jun16 150903 99.54 99.54 99.54 99.54 unch      
Sep16 150903 99.40 99.40 99.40 99.40 unch      
Dec16 150903 99.84 99.84 99.84 99.84 unch 0 4 +0
Mar17 150903 99.70 99.70 99.70 99.70 unch      
Jun17 150903 99.56 99.56 99.56 99.56 unch      
Total Volume and Open Interest 0 9 +0
Japanese Gov't Bonds(SGX)
Sep15 150903 147.98 148.03 147.85 147.94 -0.04 3,533 20,802 +88
Dec15 150903 147.57 147.64 147.49 147.57 -0.03 1,842 663 +233
Mar16 150903 147.01 147.01 147.01 147.01 -0.03      
Total Volume and Open Interest 5,375 21,465 +321
Euro-Bund(EUREX)
Sep15 150903 153.16 154.08 153.05 153.86 +0.72 1,058,415 964,060 -50,528
Dec15 150903 153.23 154.22 153.13 154.00 +0.78 333,972 261,304 +82,126
Mar16 150903 155.00 155.64 155.00 155.41 +0.72 11 1,123 +0
Total Volume and Open Interest 1,392,398 1,226,487 +31,598
Euro-Bobl(EUREX)
Sep15 150903 130.04 130.41 130.04 130.36 +0.33 637,530 887,419 -69,563
Dec15 150903 128.20 128.60 128.20 128.54 +0.35 163,544 226,412 +72,416
Mar16 150903 128.54 128.54 128.54 128.54 +0.35      
Total Volume and Open Interest 801,074 1,113,831 +2,853
3-Mth Euribor(EUREX)
Sep15 150903 100.040 100.040 100.040 100.040 unch 24 14,132 +0
Dec15 150903 100.040 100.045 100.040 100.045 +0.005 97 31,682 +15
Mar16 150903 100.035 100.040 100.035 100.040 +0.005 165 4,538 +0
Total Volume and Open Interest 2,002 96,896 +468
Long Gilt(LIFFE)
Sep15 150903 118~06 118~19 118~06 118~14 +0~08 16,372 44,328 -10,243
Dec15 150903 117~11 117~25 117~09 117~18 +0~09 170,997 424,482 +10,692
Total Volume and Open Interest 187,369 468,810 +449
3-Mth Short Sterling(LIFFE)
Sep15 150903 99.40 99.41 99.40 99.41 unch 18,489 317,800 -4,664
Dec15 150903 99.35 99.36 99.34 99.35 unch 44,694 448,920 +3,707
Mar16 150903 99.25 99.27 99.24 99.25 unch 52,819 386,947 +9,103
Jun16 150903 99.14 99.17 99.14 99.15 +0.01 50,856 352,986 -1,353
Sep16 150903 99.02 99.05 99.02 99.03 +0.02 49,323 313,369 +937
Dec16 150903 98.89 98.91 98.88 98.90 +0.03 54,452 327,408 +4,899
Total Volume and Open Interest 491,516 3,370,077 +30,746
3-Mth Euribor(LIFFE)
Sep15 150903 100.035 100.040 100.035 100.035 unch 21,596 317,061 -2,658
Dec15 150903 100.035 100.050 100.030 100.040 +0.005 8,100 365,987 +1,838
Mar16 150903 100.035 100.050 100.030 100.040 +0.010 21,761 298,332 -2,364
Total Volume and Open Interest 269,289 3,169,583 -9,759
3-Mth Aus T-Bills(SFE)
Sep15 150903 97.89 97.89 97.87 97.88 -0.01 20,010 123,632 -2,744
Dec15 150903 98.05 98.05 98.02 98.03 -0.02 37,848 201,760 +4,850
Mar16 150903 98.11 98.14 98.10 98.13 unch 18,209 153,969 +313
Jun16 150903 98.13 98.16 98.12 98.15 +0.01 15,905 144,148 -536
Sep16 150903 98.10 98.14 98.08 98.13 +0.02 10,663 98,426 +2,709
Dec16 150903 98.04 98.08 98.02 98.07 +0.03 7,271 74,800 +884
Mar17 150903 97.96 98.01 97.95 98.00 +0.03 4,968 51,190 +1,031
Jun17 150903 97.89 97.93 97.86 97.93 +0.04 2,782 37,930 +496
Sep17 150903 97.79 97.84 97.78 97.84 +0.04 1,248 12,782 +1,124
Dec17 150903 97.73 97.76 97.73 97.76 +0.04 42 3,345 +42
Total Volume and Open Interest 119,246 907,197 +8,169
10-Year Aus T-Bonds(SFE)
Sep15 150903 97.27 97.30 97.25 97.29 +0.01 94,819 705,134 -6,288
Dec15 150903 97.27 97.27 97.27 97.27 unch 0 6 +0
Total Volume and Open Interest 94,819 705,140 -6,288
3-Year Aus T-Bonds(SFE)
Sep15 150903 98.19 98.22 98.17 98.22 +0.02 154,468 797,942 -12,184
Dec15 150903 98.25 98.25 98.25 98.25 +0.02 0 45 +0
Total Volume and Open Interest 154,468 797,987 -12,184
Gold(CMX)
Oct15 150903 1132.6 1132.9 1120.5 1124.0 -9.1 3,318 27,660 +195
Dec15 150903 1133.2 1133.8 1121.0 1124.5 -9.1 128,865 281,397 -2,447
Feb16 150903 1134.4 1134.4 1123.0 1125.5 -9.1 865 42,017 +244
Apr16 150903 1134.2 1134.9 1123.6 1126.4 -9.2 373 17,452 +4
Jun16 150903 1127.6 1128.8 1125.1 1127.3 -9.2 399 12,087 +233
Aug16 150903 1136.4 1136.5 1127.0 1128.3 -9.2 16 3,776 +3
Oct16 150903 1129.3 1129.3 1129.3 1129.3 -9.3 8 1,722 +4
Dec16 150903 1132.3 1134.0 1128.5 1130.5 -9.4 234 10,746 +128
Feb17 150903 1130.6 1131.8 1130.1 1131.8 -9.5 0 157 +0
Apr17 150903 1133.3 1133.3 1133.3 1133.3 -9.6 0 301 +0
Jun17 150903 1133.6 1134.9 1133.6 1134.9 -9.7 0 3,279 +0
Total Volume and Open Interest 134,517 410,274 -1,682
Silver(CMX)
Sep15 150903 1474.0 1492.5 1455.5 1470.2 +4.1 779 1,348 -331
Dec15 150903 1466.0 1495.0 1455.0 1470.7 +4.0 36,884 123,014 -231
Mar16 150903 1471.0 1499.5 1462.0 1475.5 +4.0 463 14,400 +226
May16 150903 1470.0 1483.5 1470.0 1478.8 +4.0 79 2,241 -18
Jul16 150903 1478.0 1482.1 1473.0 1482.1 +4.0 103 5,726 +45
Sep16 150903 1485.4 1485.4 1485.4 1485.4 +4.0 68 435 +61
Dec16 150903 1487.0 1489.6 1483.5 1489.6 +3.9 60 6,195 -8
Total Volume and Open Interest 38,672 157,013 -145
Platinum(NYMEX)
Oct15 150903 1017.0 1024.0 1002.9 1010.1 -3.5 11,581 59,820 -765
Jan16 150903 1010.7 1024.0 1003.5 1010.5 -3.7 1,331 9,347 +652
Apr16 150903 1019.1 1019.2 1010.5 1012.4 -3.6 3 798 +3
Jul16 150903 1020.0 1020.0 1010.0 1013.2 -3.5 1 1 +1
Total Volume and Open Interest 12,917 69,973 -108
Palladium(NYMEX)
Sep15 150903 584.30 589.50 574.00 580.60 -2.20 26 171 -57
Dec15 150903 584.40 592.15 572.50 581.55 -1.80 4,356 28,302 -35
Mar16 150903 583.15 590.00 573.20 581.85 -1.70 3 128 +0
Total Volume and Open Interest 4,388 28,619 -91
Copper(CMX)
Sep15 150903 233.60 242.05 233.60 239.00 +5.70 1,129 4,265 -326
Dec15 150903 232.75 241.80 232.40 238.45 +5.50 42,595 122,935 +957
Mar16 150903 233.90 241.95 232.95 238.75 +5.40 2,145 19,017 +423
May16 150903 234.95 240.95 233.20 238.90 +5.30 247 2,783 +68
Jul16 150903 238.15 239.10 237.90 239.05 +5.20 113 1,170 -25
Total Volume and Open Interest 46,846 158,648 +1,161
E-mini DJIA Index(CBOT)
Sep15 150903 16331 16536 16298 16348 +18 297,120 82,394 -478
Dec15 150903 16272 16446 16210 16258 +17 880 2,273 -36
Mar16 150903 16183 16333 16183 16183 +17 13 17 +9
Jun16 150903 16101 16193 16101 16101 +17 0 4 +0
Total Volume and Open Interest 298,013 84,688 -505
S & P 500(CME)
Sep15 150903 1948.50 1972.50 1942.00 1946.10 -1.00 24,926 168,476 +14,493
Dec15 150903 1937.20 1964.30 1933.30 1937.20 -1.10 131 2,821 +105
Mar16 150903 1930.90 1958.00 1927.00 1930.90 -1.10 0 165 +0
Jun16 150903 1924.40 1951.50 1920.50 1924.40 -1.10 0 972 +0
Total Volume and Open Interest 25,057 172,435 +14,598
S & P 500 E-Mini(Globex)
Sep15 150903 1947.50 1973.50 1942.00 1946.00 -1.00 2,822,050 3,112,082 +100,866
Dec15 150903 1938.50 1964.50 1933.25 1937.25 -1.00 41,660 103,880 +9,165
Mar16 150903 1935.00 1958.00 1927.50 1931.00 -1.00 785 4,696 +222
Jun16 150903 1943.00 1947.00 1924.50 1924.50 -1.00 16 232 +3
Total Volume and Open Interest 2,864,540 3,220,963 +110,285
NASDAQ 100 E-Mini(Globex)
Sep15 150903 4260.30 4304.30 4219.80 4229.50 -30.50 481,009 288,528 -6,651
Dec15 150903 4256.00 4296.30 4212.30 4221.80 -30.20 8,123 6,233 -126
Mar16 150903 4270.00 4270.00 4215.80 4215.80 -30.20 0 20 +0
Total Volume and Open Interest 489,136 295,040 -6,776
S&P Midcap 400(CME) e-Mini
Sep15 150903 1399.40 1415.00 1396.10 1400.00 +1.70 31,050 87,917 +3,015
Dec15 150903 1395.10 1395.10 1395.10 1395.10 +1.50 0 38 +0
Mar16 150903 1396.10 1396.10 1396.10 1396.10 +1.50      
Total Volume and Open Interest 31,050 87,960 +3,015
Volatility Index(CBOE)
Sep15 150903 26.00 26.58 23.52 25.63 -0.35 187,957 125,867 -3,389
Oct15 150903 23.85 24.75 22.70 23.88 unch 90,096 93,830 +8,338
Nov15 150903 23.20 24.04 22.45 23.38 +0.15 26,149 25,366 -987
Dec15 150903 22.75 23.48 22.10 22.95 +0.17 18,017 28,563 +159
Total Volume and Open Interest 347,040 323,012 +5,305
Russell 2000(ICE)
Sep15 150903 1147.30 1157.30 1141.10 1143.30 -2.50 159,291 381,609 +3,106
Dec15 150903 1141.90 1151.50 1137.00 1137.90 -2.60 1,075 3,269 +868
Mar16 150903 1133.40 1133.40 1133.40 1133.40 -2.60 0 1 +0
Total Volume and Open Interest 160,366 384,879 +3,974
Nikkei 225(CME)
Sep15 150903 18330 18490 18175 18235 -75 30,917 50,038 +27
Dec15 150903 18345 18465 18170 18220 -75 1,771 1,797 +189
Total Volume and Open Interest 32,688 51,836 +216
Nikkei 225(SGX)
Sep15 150903 18200 18485 18010 18210 -15 130,192 246,267 -4,162
Dec15 150903 18090 18375 17925 18105 -15 5,744 33,771 +4,197
Mar16 150903 18085 18085 18085 18085 -15 2 193 -1
Total Volume and Open Interest 136,763 289,116 +9
CAC 40(EURONEXT)
Sep15 150903 4590.5 4693.0 4582.5 4652.5 +98.0 150,481 237,467 +8,666
Oct15 150903 4581.0 4678.0 4581.0 4642.5 +98.0 514 288 +57
Nov15 150903 4642.0 4642.0 4642.0 4642.0 +98.0      
Total Volume and Open Interest 151,011 238,041 +8,735
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 150903 10125.5 10380.5 10111.0 10325.0 +258.0 128,608 133,993 +402
Dec15 150903 10147.0 10378.5 10135.0 10327.0 +258.5 1,995 17,815 +756
Mar16 150903 10300.0 10382.0 10240.0 10342.0 +258.0 34 205 -7
Total Volume and Open Interest 130,637 152,013 +1,151
FT-SE 100(EURONEXT)
Sep15 150903 6125.50 6211.00 6111.00 6192.00 +101.00 185,604 544,926 -2,772
Dec15 150903 6095.00 6168.00 6095.00 6162.50 +101.00 128 11,917 +8
Mar16 150903 6112.50 6112.50 6112.50 6112.50 +101.00 0 9 +0
Total Volume and Open Interest 185,972 557,092 -2,524
SPI 200(SFE)
Sep15 150903 5053.0 5159.0 4996.0 5005.0 -45.0 41,257 252,053 -3,746
Dec15 150903 5026.0 5122.0 4988.0 4990.0 -46.0 214 3,386 +171
Mar16 150903 4935.0 4935.0 4935.0 4935.0 -46.0 2 2,748 +0
Total Volume and Open Interest 41,473 259,742 -3,575
FTSE MIB(ISE)
Sep15 150903 21730.00 22305.00 21680.00 22182.00 +591.00 46,364 56,945 -570
Dec15 150903 21655.00 22190.00 21625.00 22095.00 +591.00 421 1,257 +355
Mar16 150903 22100.00 22100.00 22100.00 22100.00 +591.00 0 1 +0
Total Volume and Open Interest 46,785 58,203 -215
KOSPI 200(KFE)
Sep15 150903 229.05 230.65 228.40 229.50 +0.05 194,081 153,577 +1,682
Dec15 150903 229.95 231.45 229.40 230.35 +0.10 4,909 19,019 +3,745
Mar16 150903 227.45 228.80 227.40 228.30 +0.60 100 1,673 +25
Total Volume and Open Interest 199,090 175,803 +5,455
GSCI(CME)
Sep15 150903 369.50 369.50 369.50 369.50 +1.65 794 13,245 -474
Oct15 150903 371.90 371.90 371.90 371.90 +1.60 500 865 +500
Nov15 150903 374.90 374.90 374.90 374.90 +1.60      
Total Volume and Open Interest 1,294 14,110 +26
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!!!