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 09, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep15 150909 888.25 894.00 882.50 882.75 -8.00 879 2,168 -589
Nov15 150909 875.00 885.75 870.75 872.25 -7.00 64,299 380,453 -1,291
Jan16 150909 879.25 888.75 874.75 876.00 -6.25 16,099 78,429 +68
Mar16 150909 882.00 890.50 877.25 878.50 -5.50 10,812 83,381 +997
May16 150909 884.25 892.00 879.50 880.50 -5.25 6,038 51,907 +114
Jul16 150909 886.25 894.75 883.00 884.25 -4.75 4,796 37,691 +154
Aug16 150909 889.00 893.50 881.75 883.00 -5.00 517 2,440 +188
Sep16 150909 878.50 878.50 870.25 871.00 -4.25 58 610 -5
Nov16 150909 867.50 873.25 863.00 864.75 -5.00 879 20,298 +143
Jan17 150909 871.00 871.00 871.00 871.00 -4.75 4 212 +4
Mar17 150909 875.50 875.50 875.50 875.50 -4.75 2 154 +0
May17 150909 879.00 879.00 879.00 879.00 -4.75 3 99 +1
Jul17 150909 889.00 890.00 884.50 884.50 -4.50 11 210 +3
Aug17 150909 882.50 882.50 882.50 882.50 -4.50 4 25 +2
Total Volume and Open Interest 104,402 658,494 -210
Soybean Meal(CBOT)
Sep15 150909 311.70 313.70 310.90 312.50 +0.50 958 2,906 -440
Oct15 150909 308.50 312.20 308.10 309.70 +0.10 13,050 52,356 +847
Dec15 150909 307.20 311.00 307.00 308.30 -0.30 27,474 168,213 +12
Jan16 150909 306.50 309.60 305.70 306.60 -0.60 4,549 32,504 +40
Mar16 150909 304.00 307.70 303.80 304.60 -0.60 5,924 37,943 +1,466
May16 150909 301.30 304.20 300.50 301.30 -0.30 3,236 30,478 +524
Jul16 150909 301.20 304.00 300.60 301.40 -0.20 2,309 26,138 +442
Aug16 150909 300.70 303.00 300.20 300.80 -0.30 734 5,754 +135
Sep16 150909 300.20 302.10 299.50 300.10 -0.20 727 5,952 +168
Oct16 150909 298.50 299.00 296.20 297.00 -0.50 236 5,009 +31
Total Volume and Open Interest 59,710 380,258 +3,392
Soybean Oil(CBOT)
Sep15 150909 27.04 27.10 26.60 26.60 -0.25 92 480 -406
Oct15 150909 26.96 27.21 26.63 26.68 -0.25 13,150 43,969 -422
Dec15 150909 27.17 27.44 26.85 26.90 -0.27 43,756 202,016 -418
Jan16 150909 27.48 27.71 27.15 27.20 -0.26 7,331 38,314 +1,007
Mar16 150909 27.72 27.97 27.40 27.44 -0.26 6,786 42,795 +1,194
May16 150909 27.86 28.17 27.63 27.67 -0.26 5,369 29,787 -564
Jul16 150909 28.13 28.37 27.84 27.90 -0.23 2,781 21,966 +736
Aug16 150909 28.19 28.44 27.92 27.97 -0.22 1,219 5,590 +411
Sep16 150909 28.26 28.51 27.98 28.04 -0.22 776 4,037 +152
Oct16 150909 28.29 28.54 28.08 28.08 -0.21 461 3,522 +114
Total Volume and Open Interest 82,610 404,191 +1,986
Canola(WCE)
Nov15 150909 461.1 468.2 461.1 465.1 +3.0 17,662 114,607 +923
Jan16 150909 465.0 471.5 465.0 468.9 +2.7 2,270 29,728 +409
Mar16 150909 468.7 475.0 468.7 472.7 +2.7 1,022 13,999 -214
May16 150909 469.0 474.6 469.0 473.0 +2.5 805 3,421 +172
Jul16 150909 468.9 475.1 468.9 472.9 +2.2 520 10,438 +282
Total Volume and Open Interest 22,293 174,556 +1,583
Corn(CBOT)
Sep15 150909 353.25 359.25 353.25 356.50 +1.50 5,793 4,093 -1,063
Dec15 150909 367.50 372.50 366.00 369.00 +0.75 108,647 760,629 -666
Mar16 150909 379.75 383.75 377.25 380.25 +0.50 28,102 215,897 +1,656
May16 150909 386.75 390.75 384.25 387.50 +0.75 8,010 55,751 +1,950
Jul16 150909 391.25 395.75 389.75 392.50 +0.50 9,877 80,473 +1,345
Sep16 150909 385.75 390.50 385.00 388.00 +1.25 2,337 27,724 +711
Dec16 150909 391.75 396.75 391.00 394.50 +1.25 5,914 70,620 +201
Mar17 150909 407.00 407.00 402.25 404.75 +1.00 396 2,801 +134
May17 150909 411.50 411.50 410.00 411.00 +1.00 43 1,084 +37
Jul17 150909 416.50 417.00 416.00 416.00 +1.25 69 1,187 +43
Total Volume and Open Interest 169,292 1,222,785 +4,419
Wheat(CBOT)
Sep15 150909 465.50 470.25 462.00 462.00 -3.25 467 287 -380
Dec15 150909 473.00 481.00 471.00 472.25 -2.75 48,305 230,601 -1,566
Mar16 150909 481.00 488.25 479.00 480.25 -2.75 14,122 72,429 -264
May16 150909 485.75 493.00 484.25 485.50 -2.50 3,885 21,174 +466
Jul16 150909 490.25 496.75 488.75 490.25 -2.25 4,275 31,318 +1,021
Sep16 150909 504.25 505.75 498.00 499.75 -1.50 555 3,231 +146
Total Volume and Open Interest 71,888 364,219 -500
Wheat(KCBT)
Sep15 150909 454.50 456.00 448.25 448.25 -3.75 140 153 -55
Dec15 150909 476.00 481.50 471.50 472.50 -4.50 11,019 122,593 +2
Mar16 150909 490.50 495.25 485.50 486.25 -4.75 2,252 30,431 +597
May16 150909 500.50 504.50 495.00 496.00 -4.75 707 7,825 -107
Jul16 150909 509.75 512.00 504.25 505.50 -4.50 1,210 16,359 +15
Sep16 150909 524.75 527.50 519.50 519.50 -4.75 382 2,760 +151
Total Volume and Open Interest 15,945 182,506 +640
Wheat(MGE)
Sep15 150909 490.75 490.75 488.25 488.25 +2.25      
Dec15 150909 505.00 510.75 502.50 505.25 +0.25      
Mar16 150909 520.50 526.00 518.25 520.00 -0.50      
May16 150909 532.00 534.50 529.25 530.75 -1.00      
Jul16 150909 542.50 545.75 540.00 541.00 -0.50      
Total Volume and Open Interest 5,578 59,419 +709
Oats(CBOT)
Sep15 150909 239.25 239.25 239.25 239.25 +5.75 0 6 +0
Dec15 150909 227.25 237.00 227.25 233.25 +5.75 339 7,384 +171
Mar16 150909 227.00 234.75 227.00 233.00 +6.00 52 1,409 +41
May16 150909 234.50 234.50 234.50 234.50 +3.25 5 78 +1
Total Volume and Open Interest 396 8,877 +213
Rough Rice(CBOT)
Sep15 150909 12.22 12.22 12.22 12.22 +0.20 0 63 -57
Nov15 150909 12.22 12.61 12.19 12.47 +0.20 434 7,038 +23
Jan16 150909 12.50 12.90 12.50 12.75 +0.19 22 2,458 +9
Mar16 150909 12.97 12.97 12.97 12.97 +0.17 4 104 +0
Total Volume and Open Interest 466 9,692 -23
Live Cattle(CME)
Oct15 150909 143.850 144.435 142.580 142.985 -0.490 20,624 91,641 +0
Dec15 150909 146.035 146.700 144.600 145.080 -0.695 13,963 82,736 +0
Feb16 150909 145.850 146.535 144.850 145.285 -0.340 4,023 33,306 +0
Apr16 150909 144.800 145.330 143.700 144.100 -0.350 3,802 28,684 +0
Jun16 150909 136.400 136.850 135.550 135.900 -0.175 1,403 10,076 +318
Aug16 150909 134.350 134.750 134.130 134.485 +0.435 190 1,388 +0
Total Volume and Open Interest 86,247 254,367 +1,364
Feeder Cattle(CME)
Sep15 150909 204.450 205.035 203.250 203.830 -0.470 724 4,486 +0
Oct15 150909 199.550 200.750 198.100 198.580 -0.945 2,747 14,329 +0
Nov15 150909 196.700 197.900 195.450 195.950 -0.800 1,548 7,005 +0
Jan16 150909 190.985 191.800 189.400 189.935 -0.715 769 5,000 +50
Mar16 150909 187.985 188.900 186.985 187.485 -0.390 249 3,095 +0
Apr16 150909 188.000 188.150 187.550 187.850 -0.350 86 578 +0
May16 150909 188.235 188.250 187.330 187.650 -0.375 69 757 +0
Total Volume and Open Interest 12,493 35,844 +535
Lean Hogs(CME)
Oct15 150909 69.080 69.385 68.300 68.930 +0.155 12,742 68,544 +0
Dec15 150909 63.700 64.150 63.080 63.550 -0.050 9,962 59,870 +0
Feb16 150909 68.500 68.750 67.750 68.100 -0.100 2,438 30,177 +330
Apr16 150909 72.100 72.330 71.500 71.700 -0.175 1,231 24,362 +0
May16 150909 77.000 77.000 76.385 76.450 -0.300 4 394 +2
Jun16 150909 80.230 80.350 79.800 80.080 -0.120 295 9,138 +0
Jul16 150909 79.330 79.500 79.180 79.450 +0.200 89 1,377 +49
Aug16 150909 78.450 78.700 78.050 78.650 +0.325 78 1,167 +0
Total Volume and Open Interest 38,757 196,278 -1,304
Class III Milk(CME)
Sep15 150909 16.17 16.21 16.13 16.14 unch 44 4,673 -5
Oct15 150909 16.31 16.43 16.28 16.33 +0.05 140 4,121 +5
Nov15 150909 16.12 16.23 16.07 16.17 +0.05 49 3,896 +2
Dec15 150909 15.93 15.97 15.93 15.95 +0.08 29 3,569 +4
Jan16 150909 15.61 15.67 15.61 15.63 +0.02 14 1,388 +1
Feb16 150909 15.65 15.65 15.61 15.65 +0.07 14 1,271 +5
Mar16 150909 15.64 15.71 15.64 15.68 +0.04 13 1,205 +6
Apr16 150909 15.66 15.68 15.63 15.66 +0.03 15 917 +7
May16 150909 15.87 15.88 15.84 15.88 +0.03 12 894 +8
Jun16 150909 16.15 16.15 16.12 16.15 +0.03 19 684 +3
Jul16 150909 16.34 16.34 16.34 16.34 unch 5 554 +4
Aug16 150909 16.44 16.44 16.44 16.44 unch 6 504 +4
Sep16 150909 16.36 16.36 16.36 16.36 unch 9 488 +8
Total Volume and Open Interest 375 25,426 +55
Cocoa(ICE)
Sep15 150909 3274 3274 3274 3274 +50 10 73 -5
Dec15 150909 3234 3278 3227 3270 +50 27,902 91,339 +4,010
Mar16 150909 3219 3262 3215 3254 +47 7,830 54,188 +1,858
May16 150909 3214 3255 3211 3246 +45 1,139 17,661 +51
Jul16 150909 3207 3245 3203 3234 +40 1,354 9,523 +298
Sep16 150909 3190 3230 3190 3218 +36 573 2,353 +392
Dec16 150909 3201 3212 3200 3201 +36 226 3,765 +58
Total Volume and Open Interest 39,770 182,869 +7,124
Coffee "C"(ICE)
Sep15 150909 117.80 117.80 117.80 117.80 +0.10 4 22 -5
Dec15 150909 120.75 122.45 119.20 121.10 +0.10 8,940 107,370 -225
Mar16 150909 124.10 125.75 122.60 124.55 +0.10 1,550 33,800 -728
May16 150909 126.60 128.00 125.05 126.80 +0.10 744 15,160 +263
Jul16 150909 130.25 130.25 127.50 128.90 +0.10 245 6,931 +117
Sep16 150909 130.30 130.75 129.70 130.75 unch 86 4,515 +16
Total Volume and Open Interest 11,761 177,869 -605
Orange Juice(ICE)
Sep15 150909 124.15 124.15 124.15 124.15 -2.15 2 647 +0
Nov15 150909 126.05 126.95 123.75 124.40 -1.85 439 9,937 -21
Jan16 150909 126.45 126.45 124.30 124.65 -1.80 77 1,817 -22
Mar16 150909 127.85 127.85 126.25 126.40 -1.80 44 596 +32
May16 150909 127.85 127.85 127.85 127.85 -1.90 5 56 +0
Jul16 150909 128.65 128.65 128.65 128.65 -1.90      
Total Volume and Open Interest 567 13,053 -11
Sugar #11(ICE)
Oct15 150909 11.14 11.48 11.08 11.43 +0.36 108,296 330,181 -21,415
Mar16 150909 12.15 12.43 12.08 12.39 +0.33 69,712 266,644 +12,137
May16 150909 12.19 12.52 12.19 12.49 +0.30 21,552 77,313 +3,001
Jul16 150909 12.23 12.52 12.23 12.50 +0.27 15,640 56,616 +1,055
Oct16 150909 12.53 12.77 12.49 12.75 +0.27 12,158 47,259 +3,316
Mar17 150909 13.06 13.27 12.98 13.26 +0.25 2,663 22,654 +959
May17 150909 13.13 13.32 13.07 13.32 +0.22 779 4,446 -78
Jul17 150909 13.21 13.39 13.15 13.38 +0.19 517 4,462 -100
Total Volume and Open Interest 231,750 816,146 -1,150
London Cocoa(LCE)
Sep15 150909 2156 2190 2156 2189 +36 4,084 28,661 -879
Dec15 150909 2175 2205 2172 2204 +33 8,241 76,440 +2,241
Mar16 150909 2158 2185 2156 2183 +31 3,482 77,337 +356
May16 150909 2149 2180 2149 2178 +32 1,090 22,199 -138
Jul16 150909 2146 2174 2146 2172 +31 752 28,471 +25
Sep16 150909 2143 2167 2143 2165 +31 326 23,638 +83
Dec16 150909 2120 2140 2120 2137 +26 39 4,414 -56
Total Volume and Open Interest 18,066 268,350 +1,684
London Sugar(LCE)
Oct15 150909 345.30 348.50 343.40 346.00 +1.40 3,314 16,115 -2,298
Dec15 150909 350.30 353.40 347.80 351.60 +2.30 2,751 34,417 +837
Mar16 150909 347.80 351.00 345.60 350.00 +3.60 261 20,878 -91
May16 150909 350.10 353.90 348.60 352.90 +3.60 15 8,206 -6
Aug16 150909 351.40 354.20 350.50 353.80 +3.00 9 3,307 +0
Total Volume and Open Interest 6,358 85,961 -1,557
Cotton(ICE)
Oct15 150909 63.15 63.94 63.15 63.32 +0.03 9 108 -7
Dec15 150909 63.28 63.63 62.86 62.92 -0.36 5,363 123,855 -417
Mar16 150909 62.95 63.39 62.61 62.68 -0.26 1,505 42,230 +423
May16 150909 63.23 63.52 62.98 62.98 -0.15 183 3,962 +47
Jul16 150909 63.30 63.44 63.15 63.16 -0.06 289 4,841 -79
Oct16 150909 61.46 61.46 61.46 61.46 -0.06 1 4 -1
Total Volume and Open Interest 7,495 179,014 -38
Lumber(CME)
Sep15 150909 233.8 237.4 232.1 232.1 +0.4 167 451 -140
Nov15 150909 230.0 235.8 230.0 232.2 +3.7 286 5,257 +97
Jan16 150909 238.8 241.2 237.7 237.7 +2.6 11 786 +4
Mar16 150909 249.5 249.9 247.9 247.9 +3.4 0 75 +0
Total Volume and Open Interest 464 6,580 -39
Crude Oil(NYM)
Oct15 150909 45.79 46.26 44.05 44.15 -1.79 385,631 375,040 -17,052
Nov15 150909 46.40 46.88 44.67 44.80 -1.79 100,450 259,191 +11,702
Dec15 150909 47.01 47.51 45.35 45.48 -1.76 71,532 258,750 -2,311
Jan16 150909 47.59 48.15 46.11 46.20 -1.72 21,088 115,741 +548
Feb16 150909 48.52 48.76 46.84 46.88 -1.68 12,623 58,755 +1,009
Mar16 150909 49.02 49.42 47.47 47.52 -1.64 16,184 78,111 +347
Apr16 150909 49.21 49.83 48.07 48.07 -1.59 4,483 25,606 +175
May16 150909 50.15 50.15 48.48 48.55 -1.54 3,336 24,297 +655
Jun16 150909 50.06 50.73 48.78 48.95 -1.49 13,261 99,696 -160
Jul16 150909 50.68 50.97 49.25 49.25 -1.46 1,281 22,100 -47
Aug16 150909 50.20 50.20 49.56 49.56 -1.43 1,428 18,222 +547
Sep16 150909 51.13 51.55 49.86 49.90 -1.40 3,758 43,589 +60
Oct16 150909 50.25 50.25 50.25 50.25 -1.38 1,011 18,109 +94
Nov16 150909 50.63 50.63 50.63 50.63 -1.36 1,022 18,559 -70
Dec16 150909 52.00 52.65 50.89 51.01 -1.34 14,145 134,765 -1,429
Jan17 150909 51.28 51.28 51.28 51.28 -1.32 303 15,888 +184
Total Volume and Open Interest 658,478 1,708,865 -7,658
e-miNY Crude Oil(NYM)
Oct15 150909 45.750 46.250 44.050 44.150 -1.800 11,364 4,087 -115
Nov15 150909 46.350 46.900 44.700 44.800 -1.800 541 1,458 -19
Dec15 150909 46.925 47.475 45.350 45.475 -1.775 158 1,721 -28
Jan16 150909 47.575 48.000 46.050 46.200 -1.725 5 48 -2
Feb16 150909 47.875 48.175 46.850 46.875 -1.675 4 34 +0
Mar16 150909 48.500 48.800 47.525 47.525 -1.625 3 24 +0
Apr16 150909 48.075 48.075 48.075 48.075 -1.575 1 5 +1
May16 150909 48.550 48.550 48.550 48.550 -1.550 0 3 +0
Jun16 150909 49.325 49.325 48.950 48.950 -1.500 0 5 +0
Jul16 150909 49.250 49.250 49.250 49.250 -1.450 0 4 +0
Total Volume and Open Interest 12,076 7,484 -163
NY Harbor ULSD(NYM)
Oct15 150909 159.33 160.43 153.62 153.86 -5.52 52,541 87,141 -5,669
Nov15 150909 160.71 162.03 155.45 155.69 -5.32 19,742 65,056 -328
Dec15 150909 161.78 163.72 157.24 157.54 -5.05 13,327 60,075 -880
Jan16 150909 163.44 165.38 159.27 159.49 -4.80 5,358 37,101 -436
Feb16 150909 166.07 166.50 160.58 160.72 -4.58 3,663 30,301 +777
Mar16 150909 164.45 166.23 160.56 160.76 -4.42 2,160 26,508 -166
Apr16 150909 163.15 165.39 159.75 160.03 -4.30 1,439 18,670 +554
May16 150909 164.02 165.65 160.18 160.40 -4.23 489 8,514 +59
Jun16 150909 165.88 166.53 160.89 161.15 -4.20 753 24,430 -6
Jul16 150909 162.75 162.75 162.46 162.51 -4.11 153 4,872 +26
Aug16 150909 166.67 166.67 163.70 163.94 -3.97 97 4,168 +23
Sep16 150909 167.00 167.40 165.59 165.59 -3.85 53 4,228 -1
Oct16 150909 168.44 168.44 166.06 167.37 -3.74 43 3,041 +10
Nov16 150909 169.71 172.78 168.96 168.96 -3.66 19 2,569 +2
Total Volume and Open Interest 100,081 399,739 -6,054
RBOB Gasoline(NYM)
Oct15 150909 140.00 141.58 135.57 135.97 -4.24 47,262 101,294 -1,790
Nov15 150909 137.73 139.77 133.90 134.26 -3.74 24,792 68,980 +2,337
Dec15 150909 135.93 137.35 132.19 132.48 -3.62 16,284 53,702 -40
Jan16 150909 137.02 137.50 132.42 132.90 -3.56 8,199 28,450 +1,052
Feb16 150909 138.02 138.82 134.47 134.62 -3.57 6,396 15,210 +27
Mar16 150909 139.88 141.53 137.00 137.20 -3.52 4,894 17,564 +915
Apr16 150909 162.90 162.90 158.72 158.88 -3.54 2,111 11,975 -598
May16 150909 163.79 164.00 160.24 160.38 -3.53 1,969 12,147 +318
Jun16 150909 163.26 164.25 160.16 160.34 -3.54 3,678 14,060 +242
Jul16 150909 161.80 161.84 159.50 159.50 -3.57 580 4,601 -140
Total Volume and Open Interest 117,610 357,757 +2,176
e-miNY RBOB Gasoline(NYM)
Oct15 150909 136.00 136.00 135.97 135.97 -4.24 0 1 +0
Nov15 150909 134.26 134.26 134.26 134.26 -3.74      
Dec15 150909 132.48 132.48 132.48 132.48 -3.62      
Jan16 150909 132.90 132.90 132.90 132.90 -3.56      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Oct15 150909 2.693 2.707 2.641 2.651 -0.059 105,076 224,541 -1,846
Nov15 150909 2.774 2.785 2.724 2.736 -0.056 36,774 190,175 +4,739
Dec15 150909 2.930 2.935 2.884 2.896 -0.047 24,725 84,001 -198
Jan16 150909 3.032 3.041 2.995 3.007 -0.042 22,977 121,228 -773
Feb16 150909 3.035 3.039 3.000 3.011 -0.038 5,477 26,078 +437
Mar16 150909 2.999 3.001 2.967 2.978 -0.036 7,592 65,092 +569
Apr16 150909 2.861 2.863 2.833 2.844 -0.030 8,203 56,768 +64
May16 150909 2.861 2.861 2.832 2.845 -0.028 1,070 20,596 +127
Jun16 150909 2.880 2.892 2.865 2.878 -0.027 1,044 19,118 +391
Jul16 150909 2.929 2.929 2.903 2.917 -0.027 1,146 15,286 -62
Aug16 150909 2.940 2.940 2.915 2.930 -0.024 597 18,654 +122
Sep16 150909 2.938 2.938 2.912 2.926 -0.025 2,625 10,456 +553
Oct16 150909 2.966 2.966 2.939 2.952 -0.025 3,928 18,845 -331
Nov16 150909 3.044 3.047 3.024 3.037 -0.024 324 6,000 +68
Dec16 150909 3.195 3.196 3.176 3.190 -0.021 293 8,487 +116
Jan17 150909 3.304 3.315 3.290 3.304 -0.017 1,352 10,524 -81
Total Volume and Open Interest 224,541 938,751 +3,979
Brent Crude Oil(ICE)
Oct15 150909 49.39 50.04 47.32 47.58 -1.94 94,792 166,626 -9,501
Nov15 150909 50.17 50.87 48.28 48.52 -1.89 74,076 295,750 +6,236
Dec15 150909 51.03 51.66 49.15 49.39 -1.84 44,882 306,010 +3,836
Jan16 150909 51.76 52.45 50.05 50.22 -1.80 9,380 120,012 -495
Feb16 150909 52.39 53.13 50.77 50.96 -1.77 6,647 108,701 -818
Mar16 150909 53.14 53.76 51.39 51.58 -1.75 7,660 159,128 +99
Apr16 150909 53.76 54.37 52.04 52.24 -1.71 2,858 91,218 -148
May16 150909 54.31 54.88 52.63 52.84 -1.67 1,973 48,590 +46
Jun16 150909 55.00 55.43 53.19 53.41 -1.62 7,803 131,030 +120
Jul16 150909 54.42 54.42 53.90 53.90 -1.57 1,554 30,471 -104
Aug16 150909 54.34 54.34 54.34 54.34 -1.53 947 28,643 +217
Sep16 150909 55.46 55.81 54.77 54.77 -1.49 808 42,501 -81
Oct16 150909 55.19 55.19 55.19 55.19 -1.45 127 20,118 -3
Nov16 150909 56.10 56.10 55.59 55.59 -1.43 231 18,971 +36
Total Volume and Open Interest 262,125 1,957,876 -810
Gas Oil(ICE)
Sep15 150909 479.25 484.75 465.00 472.50 -8.50 26,338 55,999 -5,396
Oct15 150909 486.75 489.50 469.00 477.00 -8.50 45,522 169,611 +3,241
Nov15 150909 487.00 491.50 471.50 479.75 -7.75 14,722 111,243 -1,027
Dec15 150909 488.50 493.25 474.00 481.75 -7.50 9,806 107,707 +830
Jan16 150909 496.00 496.75 478.50 485.75 -7.00 2,508 42,318 -413
Feb16 150909 499.50 499.50 483.25 489.75 -6.75 810 30,328 +456
Mar16 150909 502.50 503.00 486.50 492.75 -6.75 1,140 31,338 +208
Apr16 150909 505.25 505.50 490.25 495.50 -6.50 1,143 24,104 +152
May16 150909 508.25 509.00 499.25 499.25 -6.25 249 14,344 +21
Jun16 150909 510.75 512.50 496.00 502.50 -6.00 2,035 49,865 -124
Total Volume and Open Interest 108,237 782,322 -1,913
Ethanol(CBOT)
Oct15 150909 1.471 1.488 1.465 1.468 +0.003 120 1,132 -61
Nov15 150909 1.463 1.465 1.448 1.448 +0.004 99 918 +28
Dec15 150909 1.447 1.447 1.426 1.431 +0.004 16 965 -5
Jan16 150909 1.432 1.432 1.408 1.410 +0.002 9 631 -5
Feb16 150909 1.414 1.414 1.414 1.414 +0.002 0 245 +0
Mar16 150909 1.421 1.421 1.421 1.421 +0.002 2 523 +1
Apr16 150909 1.436 1.436 1.436 1.436 +0.002 2 358 +1
May16 150909 1.452 1.460 1.445 1.448 +0.003 2 16 +0
Total Volume and Open Interest 252 4,853 -41
WTI Crude Oil(ICE)
Oct15 150909 45.71 46.25 44.04 44.15 -1.79 9,784 58,549 +809
Nov15 150909 46.69 46.82 44.64 44.80 -1.79 5,618 49,753 +1,277
Dec15 150909 47.23 47.48 45.30 45.48 -1.76 6,590 94,227 -159
Jan16 150909 47.55 47.64 46.13 46.20 -1.72 839 29,919 +273
Feb16 150909 48.04 48.14 46.88 46.88 -1.68 286 6,922 -26
Mar16 150909 48.96 49.00 47.52 47.52 -1.64 282 15,007 +9
Apr16 150909 49.29 49.29 48.07 48.07 -1.59 105 4,804 +50
May16 150909 49.74 49.74 48.54 48.55 -1.54 84 3,916 +24
Jun16 150909 50.27 50.33 48.95 48.95 -1.49 228 31,032 -22
Jul16 150909 49.25 49.25 49.25 49.25 -1.46 20 1,866 +0
Aug16 150909 49.56 49.56 49.56 49.56 -1.43 14 2,938 +10
Sep16 150909 49.90 49.90 49.90 49.90 -1.40 16 4,270 +8
Oct16 150909 50.25 50.25 50.25 50.25 -1.38 11 1,836 -7
Nov16 150909 50.63 50.63 50.63 50.63 -1.36 11 1,850 +0
Dec16 150909 52.34 52.60 51.00 51.01 -1.34 655 49,133 +29
Jan17 150909 51.28 51.28 51.28 51.28 -1.32 2 1,907 +0
Total Volume and Open Interest 24,610 401,197 +2,308
US Dollar Index(ICE)
Sep15 150909 95.860 96.420 95.860 96.010 +0.022 13,419 79,473 +0
Dec15 150909 96.140 96.640 96.120 96.215 -0.018 4,377 13,029 +0
Mar16 150909 96.510 96.800 96.450 96.450 -0.028 2 539 +0
Total Volume and Open Interest 17,799 93,180 +0
Australian Dollar(CME)
Sep15 150909 70.19 70.68 70.04 70.18 -0.08 105,099 166,434 -3,409
Dec15 150909 69.84 70.36 69.71 69.84 -0.09 13,892 15,119 +8,617
Mar16 150909 70.00 70.00 69.56 69.56 -0.08 10 60 +4
Total Volume and Open Interest 119,001 181,621 +5,212
British Pound(CME)
Sep15 150909 153.94 154.04 153.49 153.65 -0.29 78,923 169,894 +904
Dec15 150909 153.83 153.96 153.40 153.58 -0.29 3,342 11,484 +1,189
Mar16 150909 153.53 153.53 153.45 153.53 -0.29 1 114 -1
Total Volume and Open Interest 82,266 181,736 +2,092
Canadian Dollar(CME)
Sep15 150909 75.71 76.03 75.31 75.52 -0.15 74,321 133,689 -3,928
Dec15 150909 75.71 75.99 75.26 75.49 -0.16 6,834 22,276 +3,547
Mar16 150909 75.74 75.99 75.40 75.49 -0.15 177 1,368 +48
Jun16 150909 75.65 75.90 75.49 75.49 -0.15 9 195 +0
Total Volume and Open Interest 81,341 157,603 -333
Japanese Yen(CME)
Sep15 150909 83.43 83.44 82.51 82.92 -0.44 231,507 248,588 -10,542
Dec15 150909 83.52 83.56 82.64 83.05 -0.44 16,658 25,686 +11,368
Mar16 150909 83.45 83.71 82.89 83.24 -0.44 3 155 +2
Total Volume and Open Interest 248,168 274,543 +828
Swiss Franc(CME)
Sep15 150909 102.22 102.93 101.81 102.68 +0.73 17,183 33,691 -62
Dec15 150909 102.50 103.27 102.14 103.02 +0.73 1,896 4,377 +1,114
Mar16 150909 102.50 103.43 102.50 103.43 +0.74 1 24 +1
Total Volume and Open Interest 19,080 38,102 +1,053
EuroFX(CME)
Sep15 150909 112.04 112.17 111.32 111.97 +0.11 248,477 333,263 -8,164
Dec15 150909 112.19 112.34 111.50 112.14 +0.11 21,356 38,178 +6,885
Mar16 150909 112.32 112.53 111.73 112.36 +0.11 307 1,163 +20
Total Volume and Open Interest 270,180 373,353 -1,223
Mexican Peso(CME)
Sep15 150909 594.63 597.75 593.13 593.75 -1.75 42,541 128,866 -2,691
Oct15 150909 592.25 592.25 592.25 592.25 -1.75      
Total Volume and Open Interest 46,367 185,190 -1,058
Brazilian Real(CME)
Oct15 150909 260.90 263.25 259.80 261.05 +0.85 1,509 8,680 +76
Nov15 150909 258.45 259.20 258.45 258.45 +0.85 0 35 +0
Dec15 150909 256.50 258.00 255.80 255.90 +0.85 561 10,295 -390
Jan16 150909 253.45 253.45 253.45 253.45 +1.20      
Total Volume and Open Interest 2,070 25,136 -314
30-Year T-Bonds(CBOT)
Sep15 150909 155~280 156~100 153~290 156~050 +0~230 12,673 14,158 -8,068
Dec15 150909 154~080 154~270 152~140 154~210 +0~230 255,946 497,160 -2,944
Mar16 150909 153~090 153~090 153~090 153~090 +0~230 0 1 +0
Total Volume and Open Interest 268,619 511,319 -11,012
10-Year T-Notes(CBOT)
Sep15 150909 127~255 128~015 127~115 128~000 +0~055 54,582 106,598 -19,430
Dec15 150909 127~110 127~155 126~255 127~140 +0~050 1,259,889 2,664,854 +15,034
Mar16 150909 126~300 126~300 126~300 126~300 +0~050      
Total Volume and Open Interest 1,314,471 2,771,452 -4,396
5-Year T-Notes(CBOT)
Sep15 150909 119~310 120~010 119~222 120~002 +0~020 29,532 115,779 -10,568
Dec15 150909 119~184 119~204 119~090 119~194 +0~016 744,270 2,213,670 -46,632
Mar16 150909 118~286 118~286 118~286 118~286 +0~016      
Total Volume and Open Interest 773,802 2,329,449 -57,200
2 Year T-Notes(CBOT)
Sep15 150909 109~160 109~164 109~146 109~162 +0~002 16,057 32,107 -19,921
Dec15 150909 109~090 109~094 109~070 109~086 +0~002 308,610 1,127,343 +5,849
Mar16 150909 109~016 109~016 109~016 109~016 +0~002      
Total Volume and Open Interest 324,667 1,159,450 -14,072
Eurodollars(CME)
Sep15 150909 99.660 99.662 99.655 99.658 unch 232,550 1,127,014 +6,604
Dec15 150909 99.530 99.530 99.515 99.525 unch 321,532 1,287,761 -14,559
Mar16 150909 99.400 99.405 99.375 99.385 -0.010 276,067 1,171,247 +15,438
Jun16 150909 99.245 99.250 99.215 99.230 -0.010 286,351 1,193,558 -20,675
Sep16 150909 99.065 99.070 99.035 99.055 -0.005 273,881 1,042,112 -2,240
Dec16 150909 98.885 98.890 98.850 98.880 +0.005 336,873 1,241,255 -13,432
Mar17 150909 98.730 98.740 98.690 98.735 +0.010 202,732 734,916 +2,044
Jun17 150909 98.580 98.595 98.535 98.585 +0.015 172,491 710,562 -6,108
Sep17 150909 98.440 98.460 98.395 98.450 +0.020 159,829 672,871 +1,359
Dec17 150909 98.300 98.325 98.255 98.320 +0.025 156,706 670,864 -4,474
Mar18 150909 98.190 98.215 98.140 98.205 +0.025 120,132 438,382 +519
Jun18 150909 98.080 98.100 98.020 98.095 +0.030 123,722 429,810 +14,019
Sep18 150909 97.970 98.000 97.915 97.990 +0.030 71,959 252,735 +1,254
Dec18 150909 97.865 97.895 97.805 97.885 +0.030 59,642 307,735 -276
Mar19 150909 97.775 97.810 97.715 97.800 +0.035 41,021 168,233 -291
Jun19 150909 97.685 97.720 97.625 97.710 +0.035 46,548 166,875 +4,457
Sep19 150909 97.595 97.635 97.535 97.625 +0.040 32,498 132,427 +1,113
Dec19 150909 97.510 97.545 97.445 97.540 +0.040 23,000 110,713 +1,052
Total Volume and Open Interest 3,005,947 12,166,666 -13,111
Ultra T-Bond(CBOT)
Sep15 150909 159~03 159~22 157~02 159~16 +0~24 6,672 23,759 -3,666
Dec15 150909 157~25 158~11 155~20 158~04 +0~24 89,479 595,379 +3,216
Mar16 150909 157~31 157~31 157~31 157~31 +0~24      
Total Volume and Open Interest 96,151 619,138 -450
30 Day Federal Funds(CBOT)
Sep15 150909 99.838 99.838 99.830 99.835 unch 19,149 82,071 +2,153
Oct15 150909 99.805 99.805 99.800 99.805 unch 73,413 164,767 +6,051
Nov15 150909 99.765 99.765 99.755 99.760 unch 35,928 172,376 +608
Dec15 150909 99.725 99.725 99.710 99.720 unch 9,294 75,397 +389
Jan16 150909 99.690 99.690 99.675 99.685 unch 21,506 138,973 -5,241
Feb16 150909 99.645 99.645 99.640 99.645 -0.005 6,427 57,179 -1,031
Total Volume and Open Interest 179,825 821,113 +2,196
3-Mth Euro-Yen(CME)
Sep15 150909 99.840 99.840 99.840 99.840 unch      
Dec15 150909 99.825 99.825 99.825 99.825 unch      
Mar16 150909 99.685 99.685 99.685 99.685 unch      
Jun16 150909 99.545 99.545 99.545 99.545 unch      
Sep16 150909 99.405 99.405 99.405 99.405 unch      
Dec16 150909 99.840 99.840 99.840 99.840 unch      
Mar17 150909 99.700 99.700 99.700 99.700 unch      
Jun17 150909 99.560 99.560 99.560 99.560 unch      
Sep17 150909 99.420 99.420 99.420 99.420 unch      
Dec17 150909 99.280 99.280 99.280 99.280 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec15 150909 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar16 150909 99.68 99.68 99.68 99.68 unch      
Jun16 150909 99.54 99.54 99.54 99.54 unch      
Sep16 150909 99.40 99.40 99.40 99.40 unch      
Dec16 150909 99.84 99.84 99.84 99.84 unch 0 4 +0
Mar17 150909 99.70 99.70 99.70 99.70 unch      
Jun17 150909 99.56 99.56 99.56 99.56 unch      
Sep17 150909 99.42 99.42 99.42 99.42 unch      
Total Volume and Open Interest 0 9 +0
Japanese Gov't Bonds(SGX)
Dec15 150909 147.91 148.00 147.86 147.93 +0.03 9,529 17,183 +4,721
Mar16 150909 147.37 147.37 147.37 147.37 +0.03      
Jun16 150909 146.81 146.81 146.81 146.81 +0.03      
Total Volume and Open Interest 19,449 29,825 +497
Euro-Bund(EUREX)
Sep15 150908 154.73 154.77 154.42 154.66 +0.03 1,034,566 192,872 -271,161
Dec15 150909 154.48 154.95 154.31 154.49 -0.27 483,822 1,070,861 +107,214
Mar16 150909 156.30 156.30 156.19 156.19 -0.27 20 1,145 +8
Total Volume and Open Interest 748,251 1,092,205 -65,451
Euro-Bobl(EUREX)
Sep15 150908 130.53 130.58 130.45 130.47 -0.09 843,936 166,215 -296,317
Dec15 150909 128.63 128.79 128.60 128.64 -0.04 448,779 972,513 +38,452
Mar16 150909 127.70 130.23 127.67 130.23 +1.55 10 10 +10
Total Volume and Open Interest 692,952 996,515 -103,761
3-Mth Euribor(EUREX)
Sep15 150909 100.040 100.040 100.040 100.040 unch 0 14,106 +0
Dec15 150909 100.040 100.040 100.040 100.040 unch 258 31,767 +0
Mar16 150909 100.040 100.040 100.040 100.040 unch 258 4,637 -25
Total Volume and Open Interest 1,897 97,650 +175
Long Gilt(LIFFE)
Sep15 150909 118~26 118~30 118~22 118~25 -0~08 4,030 26,165 -3,463
Dec15 150909 117~29 118~07 117~19 117~29 -0~08 77,825 433,748 +1,696
Total Volume and Open Interest 81,855 459,913 -1,767
3-Mth Short Sterling(LIFFE)
Sep15 150909 99.40 99.41 99.40 99.41 unch 10,261 315,993 -1,147
Dec15 150909 99.34 99.35 99.33 99.34 -0.01 32,801 434,119 -5,070
Mar16 150909 99.25 99.25 99.23 99.24 -0.02 37,030 364,279 +3,391
Jun16 150909 99.16 99.16 99.12 99.14 -0.02 30,728 368,078 +4,468
Sep16 150909 99.04 99.04 99.01 99.02 -0.03 27,757 343,932 +2,908
Dec16 150909 98.91 98.92 98.89 98.90 -0.03 37,374 345,050 +383
Total Volume and Open Interest 294,883 3,424,063 +24,716
3-Mth Euribor(LIFFE)
Sep15 150909 100.035 100.040 100.035 100.035 -0.005 6,069 300,185 -1,933
Dec15 150909 100.035 100.040 100.035 100.035 -0.005 14,286 370,475 +979
Mar16 150909 100.035 100.040 100.035 100.035 -0.005 7,115 297,770 +542
Total Volume and Open Interest 242,483 3,176,047 +13,898
3-Mth Aus T-Bills(SFE)
Sep15 150909 97.87 97.87 97.82 97.83 -0.04 19,157 81,738 -11,246
Dec15 150909 97.97 97.98 97.94 97.96 -0.02 23,064 206,818 +1,949
Mar16 150909 98.07 98.08 98.02 98.03 -0.05 14,483 153,756 -977
Jun16 150909 98.11 98.12 98.05 98.07 -0.05 16,119 140,967 -4,849
Sep16 150909 98.11 98.12 98.04 98.06 -0.06 10,325 103,298 -1,081
Dec16 150909 98.06 98.07 97.98 98.01 -0.06 5,829 74,412 -2,777
Mar17 150909 98.01 98.01 97.92 97.95 -0.06 3,837 53,364 +1,448
Jun17 150909 97.93 97.94 97.86 97.88 -0.06 2,710 38,699 +458
Sep17 150909 97.85 97.87 97.78 97.80 -0.06 1,134 14,120 +351
Dec17 150909 97.77 97.79 97.70 97.71 -0.07 222 3,433 +78
Total Volume and Open Interest 97,698 875,891 -16,542
10-Year Aus T-Bonds(SFE)
Sep15 150909 97.30 97.32 97.20 97.23 -0.08 71,592 694,817 +482
Dec15 150909 97.30 97.31 97.20 97.23 -0.07 1,800 5,715 +1,745
Total Volume and Open Interest 73,392 700,532 +2,227
3-Year Aus T-Bonds(SFE)
Sep15 150909 98.19 98.21 98.10 98.14 -0.06 120,588 805,976 -10,974
Dec15 150909 98.24 98.25 98.15 98.18 -0.07 6,379 6,548 +6,179
Total Volume and Open Interest 126,967 812,524 -4,795
Gold(CMX)
Oct15 150909 1121.0 1124.6 1100.2 1102.0 -18.7 3,631 26,781 -476
Dec15 150909 1121.0 1124.7 1100.1 1102.0 -19.0 113,525 286,904 +2,741
Feb16 150909 1124.5 1124.5 1101.4 1102.8 -19.1 1,610 44,097 +1,724
Apr16 150909 1122.6 1125.6 1103.2 1103.6 -19.2 1,441 18,149 +640
Jun16 150909 1125.4 1126.5 1104.1 1104.5 -19.2 1,975 12,633 +506
Aug16 150909 1107.5 1107.5 1105.2 1105.4 -19.3 195 3,851 +2
Oct16 150909 1106.5 1106.5 1106.5 1106.5 -19.2 50 1,797 -25
Dec16 150909 1126.9 1126.9 1107.4 1107.7 -19.2 809 11,366 +2
Feb17 150909 1109.0 1109.0 1109.0 1109.0 -19.2 0 158 +0
Apr17 150909 1110.5 1110.5 1110.5 1110.5 -19.2 0 301 +0
Jun17 150909 1112.1 1112.1 1112.1 1112.1 -19.2 0 3,284 +0
Total Volume and Open Interest 123,313 419,002 +5,125
Silver(CMX)
Sep15 150909 1479.0 1486.5 1456.5 1456.8 -18.2 120 852 -50
Dec15 150909 1479.5 1493.0 1456.0 1457.6 -17.9 26,611 122,572 +611
Mar16 150909 1481.5 1496.0 1461.0 1462.3 -18.0 769 15,993 +470
May16 150909 1480.0 1480.5 1464.0 1465.5 -18.1 313 2,259 +50
Jul16 150909 1472.0 1472.0 1467.5 1468.7 -18.1 1,504 5,742 -26
Sep16 150909 1471.9 1471.9 1471.9 1471.9 -18.1 102 501 +57
Dec16 150909 1476.1 1476.1 1476.1 1476.1 -18.2 514 5,798 -394
Total Volume and Open Interest 31,040 157,506 +886
Platinum(NYMEX)
Oct15 150909 1004.9 1011.1 980.0 981.2 -21.7 9,928 56,848 -826
Jan16 150909 1006.1 1010.9 981.0 982.0 -21.6 1,503 11,572 +864
Apr16 150909 997.2 997.3 984.0 984.0 -21.3 106 924 +106
Jul16 150909 987.3 987.4 985.3 985.3 -21.3 0 1 +0
Total Volume and Open Interest 11,538 69,352 +136
Palladium(NYMEX)
Sep15 150909 588.60 592.75 576.40 577.40 -8.30 10 157 +2
Dec15 150909 589.90 595.00 575.40 577.95 -8.60 2,634 27,436 -207
Mar16 150909 580.30 580.30 578.35 578.50 -8.55 1 170 +1
Total Volume and Open Interest 2,645 27,781 -204
Copper(CMX)
Sep15 150909 243.40 247.20 242.75 244.25 +0.40 596 3,213 -320
Dec15 150909 243.35 247.55 241.85 243.65 +0.25 39,159 119,319 -2,426
Mar16 150909 243.25 247.55 242.25 243.90 +0.35 1,948 21,423 +302
May16 150909 243.40 246.95 243.40 244.10 +0.40 438 2,849 +31
Jul16 150909 245.75 246.20 243.85 244.15 +0.40 239 1,101 -62
Total Volume and Open Interest 42,958 156,461 -2,398
E-mini DJIA Index(CBOT)
Sep15 150909 16465 16688 16209 16270 -182 232,179 77,616 -2,156
Dec15 150909 16361 16596 16118 16179 -181 2,051 5,805 +399
Mar16 150909 16457 16497 16100 16104 -181 1 16 +1
Jun16 150909 16022 16349 16022 16022 -181 0 4 +0
Total Volume and Open Interest 234,231 83,441 -1,756
S & P 500(CME)
Sep15 150909 1965.00 1991.70 1936.00 1942.70 -23.00 23,345 186,099 +12,529
Dec15 150909 1977.00 1977.00 1928.20 1933.50 -23.20 305 3,424 +238
Mar16 150909 1927.10 1962.50 1924.50 1927.10 -23.40 0 165 +0
Jun16 150909 1920.60 1956.00 1918.00 1920.60 -23.40 0 972 +0
Total Volume and Open Interest 23,650 190,661 +12,767
S & P 500 E-Mini(Globex)
Sep15 150909 1966.50 1992.00 1935.50 1942.75 -23.00 2,138,986 3,137,489 +53,773
Dec15 150909 1956.50 1982.75 1926.50 1933.50 -23.25 51,314 153,521 +22,434
Mar16 150909 1950.25 1976.50 1920.25 1927.00 -23.50 572 4,696 +67
Jun16 150909 1954.00 1967.75 1915.75 1920.50 -23.50 31 234 +4
Total Volume and Open Interest 2,190,903 3,296,013 +76,278
NASDAQ 100 E-Mini(Globex)
Sep15 150909 4300.50 4369.50 4240.30 4255.00 -43.50 354,122 281,305 +3,707
Dec15 150909 4292.50 4361.00 4231.30 4246.50 -43.80 4,878 12,519 +1,741
Mar16 150909 4240.50 4328.00 4240.50 4240.50 -43.80 3 22 +1
Total Volume and Open Interest 359,004 294,104 +5,448
S&P Midcap 400(CME) e-Mini
Sep15 150909 1415.80 1432.30 1400.90 1404.40 -11.40 15,053 89,026 +960
Dec15 150909 1423.70 1425.60 1396.20 1399.50 -11.50 1 42 +1
Mar16 150909 1400.50 1415.30 1400.50 1400.50 -11.50      
Total Volume and Open Interest 15,054 89,073 +961
Volatility Index(CBOE)
Sep15 150909 24.65 26.05 23.00 25.83 +1.20 3,656 103,036 +103,036
Oct15 150909 23.60 24.25 22.45 24.23 +0.65 1,998 117,945 +117,945
Nov15 150909 23.20 23.70 22.30 23.63 +0.40 689 26,314 +26,314
Dec15 150909 22.85 23.10 21.95 23.03 +0.35 193 31,270 +31,270
Total Volume and Open Interest 7,361 335,833 +1,574
Russell 2000(ICE)
Sep15 150909 1159.30 1171.80 1145.20 1147.70 -11.60 6,132 373,979 +0
Dec15 150909 1153.90 1166.10 1139.40 1141.80 -11.90 62 4,251 +0
Mar16 150909 1137.30 1137.30 1137.30 1137.30 -11.90 0 1 +0
Total Volume and Open Interest 6,194 378,231 +0
Nikkei 225(CME)
Sep15 150909 18030 18755 17980 18210 +200 27,564 45,952 -736
Dec15 150909 18015 18730 17975 18215 +220 3,316 7,656 +1,737
Total Volume and Open Interest 30,880 53,609 +1,001
Nikkei 225(SGX)
Sep15 150909 17715 18755 17690 18590 +1010 180,968 225,868 -6,882
Dec15 150909 17600 18640 17580 18485 +1010 34,219 71,374 +23,175
Mar16 150909 17865 18530 17865 18465 +1010 6 207 +4
Total Volume and Open Interest 215,697 307,540 +16,284
CAC 40(EURONEXT)
Sep15 150909 4684.0 4732.5 4588.0 4664.0 +67.0 50,065 223,106 -8,891
Oct15 150909 4673.0 4722.0 4582.5 4654.0 +66.5 164 1,111 +122
Nov15 150909 4652.5 4652.5 4652.5 4652.5 +66.0      
Total Volume and Open Interest 50,236 224,512 -8,769
Hang Seng Index(HKFE)
Sep15 150909 21309 22176 21252 21971 +667 69,065 101,324 +1,217
Oct15 150909 21315 22139 21275 21950 +678 1,131 2,274 +791
Total Volume and Open Interest 70,586 110,093 +2,111
DAX(EUREX)
Sep15 150909 10447.5 10524.0 10155.5 10305.5 +25.0 50,774 129,535 -1,581
Dec15 150909 10447.5 10521.5 10160.0 10307.5 +24.0 2,907 19,593 -135
Mar16 150909 10534.0 10534.5 10240.0 10322.5 +24.5 14 213 +6
Total Volume and Open Interest 53,695 149,341 -1,710
FT-SE 100(EURONEXT)
Sep15 150909 6230.00 6296.00 6142.00 6213.50 +66.00 48,953 549,194 -5,790
Dec15 150909 6191.00 6250.50 6118.00 6184.00 +66.50 2,209 15,274 +1,347
Mar16 150909 6134.00 6134.00 6134.00 6134.00 +66.50 0 9 +0
Total Volume and Open Interest 51,163 564,992 -4,442
SPI 200(SFE)
Sep15 150909 5111.0 5226.0 5105.0 5215.0 +115.0 32,310 256,335 -2,529
Dec15 150909 5134.0 5212.0 5100.0 5201.0 +115.0 67 3,886 +36
Mar16 150909 5144.0 5144.0 5144.0 5144.0 +114.0 267 2,875 +42
Total Volume and Open Interest 32,755 264,853 -2,354
FTSE MIB(ISE)
Sep15 150909 22365.00 22455.00 22090.00 22153.00 +224.00 18,327 57,761 -857
Dec15 150909 22380.00 22380.00 22010.00 22061.00 +219.00 216 1,364 +29
Mar16 150909 22056.00 22056.00 22056.00 22056.00 +219.00 0 1 +0
Total Volume and Open Interest 18,543 59,126 -828
KOSPI 200(KFE)
Sep15 150909 229.15 234.90 228.95 234.85 +6.85 203,530 141,655 -12,815
Dec15 150909 229.70 235.50 229.20 235.20 +6.70 16,203 52,499 +21,548
Mar16 150909 227.10 233.25 227.10 233.25 +7.35 35 1,869 +71
Total Volume and Open Interest 219,770 197,579 +8,826
GSCI(CME)
Sep15 150909 358.80 358.80 358.80 358.80 -6.85 69 12,234 -50
Oct15 150909 361.70 361.70 361.70 361.70 -6.65 48 1,821 +48
Nov15 150909 364.70 364.70 364.70 364.70 -6.65      
Total Volume and Open Interest 117 14,055 -2
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