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 10, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep15 150910 882.75 888.00 882.75 884.50 +1.75 923 1,444 -724
Nov15 150910 871.50 879.25 868.50 874.00 +1.75 114,609 376,976 -3,477
Jan16 150910 875.25 883.00 872.50 877.50 +1.50 22,071 77,854 -575
Mar16 150910 877.50 885.00 874.25 879.50 +1.00 11,559 84,714 +1,333
May16 150910 879.50 886.25 876.75 881.25 +0.75 5,522 51,922 +15
Jul16 150910 884.00 890.00 881.00 885.25 +1.00 3,892 37,787 +96
Aug16 150910 880.75 887.25 879.75 883.50 +0.50 373 2,418 -22
Sep16 150910 873.25 873.75 871.25 871.25 +0.25 115 611 +1
Nov16 150910 863.25 869.50 861.25 865.25 +0.50 2,653 19,814 -484
Jan17 150910 871.25 871.25 871.25 871.25 +0.25 6 211 -1
Mar17 150910 875.75 875.75 875.75 875.75 +0.25 6 154 +0
May17 150910 879.25 879.25 879.25 879.25 +0.25 2 99 +0
Jul17 150910 883.50 884.50 883.50 884.50 unch 13 221 +11
Aug17 150910 881.50 882.50 881.50 882.50 unch 0 25 +0
Total Volume and Open Interest 161,772 654,678 -3,816
Soybean Meal(CBOT)
Sep15 150910 313.00 314.70 310.90 311.40 -1.10 2,555 1,907 -999
Oct15 150910 309.70 311.60 307.40 308.00 -1.70 19,605 51,725 -631
Dec15 150910 308.30 310.10 306.00 306.70 -1.60 48,861 168,697 +484
Jan16 150910 306.60 308.10 304.00 305.00 -1.60 8,719 32,239 -265
Mar16 150910 304.60 305.90 302.10 303.10 -1.50 6,416 38,211 +268
May16 150910 301.30 302.40 298.50 299.80 -1.50 3,994 30,214 -264
Jul16 150910 301.40 302.20 298.50 299.80 -1.60 3,674 25,680 -458
Aug16 150910 300.80 301.70 298.10 299.40 -1.40 1,406 5,662 -92
Sep16 150910 300.10 300.90 297.80 298.70 -1.40 994 5,953 +1
Oct16 150910 297.20 297.70 295.10 296.00 -1.00 436 4,961 -48
Total Volume and Open Interest 97,479 378,205 -2,053
Soybean Oil(CBOT)
Sep15 150910 26.61 26.98 26.61 26.87 +0.27 169 376 -104
Oct15 150910 26.67 27.12 26.56 26.95 +0.27 18,805 43,607 -362
Dec15 150910 26.82 27.35 26.78 27.17 +0.27 59,252 205,430 +3,414
Jan16 150910 27.10 27.65 27.10 27.48 +0.28 7,914 38,334 +20
Mar16 150910 27.38 27.89 27.33 27.73 +0.29 8,499 43,507 +712
May16 150910 27.60 28.13 27.56 27.97 +0.30 6,069 31,178 +1,391
Jul16 150910 27.80 28.34 27.80 28.19 +0.29 1,766 22,210 +244
Aug16 150910 28.13 28.39 27.90 28.27 +0.30 452 5,812 +222
Sep16 150910 28.34 28.46 27.99 28.33 +0.29 455 4,137 +100
Oct16 150910 28.01 28.49 28.01 28.36 +0.28 244 3,628 +106
Total Volume and Open Interest 104,619 410,396 +6,205
Canola(WCE)
Nov15 150910 464.9 470.4 462.7 466.9 +1.8 12,615 108,828 -5,779
Jan16 150910 467.7 473.6 467.0 470.3 +1.4 1,814 29,876 +148
Mar16 150910 470.3 477.1 470.3 473.5 +0.8 714 14,140 +141
May16 150910 472.7 477.5 472.7 474.3 +1.3 431 3,562 +141
Jul16 150910 476.2 477.0 473.4 473.8 +0.9 85 10,414 -24
Total Volume and Open Interest 15,660 169,184 -5,372
Corn(CBOT)
Sep15 150910 356.00 362.25 355.50 361.75 +5.25 4,757 3,661 -432
Dec15 150910 368.75 374.75 366.75 374.25 +5.25 129,776 758,327 -2,302
Mar16 150910 380.00 386.00 378.25 385.50 +5.25 37,140 216,383 +486
May16 150910 387.00 392.75 385.25 392.50 +5.00 17,604 59,210 +3,459
Jul16 150910 392.00 397.75 390.25 397.50 +5.00 6,939 81,070 +597
Sep16 150910 387.75 392.25 385.50 391.75 +3.75 1,389 27,941 +217
Dec16 150910 393.50 398.50 392.00 398.00 +3.50 5,663 71,007 +387
Mar17 150910 404.25 408.75 403.00 408.25 +3.50 62 2,818 +17
May17 150910 414.50 414.50 414.50 414.50 +3.50 4 1,084 +0
Jul17 150910 416.75 419.25 416.50 419.25 +3.25 7 1,190 +3
Total Volume and Open Interest 203,395 1,225,245 +2,460
Wheat(CBOT)
Sep15 150910 462.75 469.00 462.75 468.00 +6.00 219 243 -44
Dec15 150910 472.25 479.50 471.50 478.00 +5.75 53,342 228,706 -1,895
Mar16 150910 480.00 486.75 479.00 486.00 +5.75 14,546 74,711 +2,282
May16 150910 487.00 491.75 485.00 491.00 +5.50 4,816 21,449 +275
Jul16 150910 490.50 496.50 490.00 495.50 +5.25 3,332 31,691 +373
Sep16 150910 501.00 505.50 500.00 504.25 +4.50 498 3,215 -16
Total Volume and Open Interest 77,711 365,375 +1,156
Wheat(KCBT)
Sep15 150910 454.00 456.50 453.50 453.50 +5.25 19 143 -10
Dec15 150910 472.00 481.00 471.75 477.50 +5.00 10,580 122,470 -123
Mar16 150910 486.00 494.75 486.00 491.00 +4.75 3,175 29,860 -571
May16 150910 496.00 504.25 496.00 500.75 +4.75 1,550 7,927 +102
Jul16 150910 506.50 513.00 505.50 510.50 +5.00 1,054 16,579 +220
Sep16 150910 520.50 525.50 520.50 524.25 +4.75 211 2,772 +12
Total Volume and Open Interest 16,707 182,171 -335
Wheat(MGE)
Sep15 150910 495.25 495.25 491.25 491.25 +3.00 63 77 +77
Dec15 150910 504.25 512.50 504.00 508.75 +3.50 3,323 32,976 +32,976
Mar16 150910 520.00 525.75 519.25 523.00 +3.00 683 13,683 +13,683
May16 150910 531.00 536.25 530.00 533.00 +2.25 161 6,241 +6,241
Jul16 150910 541.00 544.50 540.75 543.00 +2.00 67 3,753 +3,753
Total Volume and Open Interest 4,350 59,989 +570
Oats(CBOT)
Sep15 150910 238.00 238.00 238.00 238.00 -1.25 6 0 -6
Dec15 150910 234.00 238.00 229.50 232.00 -1.25 412 7,353 -31
Mar16 150910 236.00 236.75 229.50 233.25 +0.25 70 1,448 +39
May16 150910 233.00 237.00 233.00 236.00 +1.50 6 82 +4
Total Volume and Open Interest 494 8,883 +6
Rough Rice(CBOT)
Sep15 150910 12.35 12.44 12.35 12.44 +0.22 47 66 +3
Nov15 150910 12.47 12.74 12.39 12.67 +0.20 439 7,205 +167
Jan16 150910 12.80 13.02 12.69 12.95 +0.20 50 2,459 +1
Mar16 150910 13.10 13.15 13.10 13.15 +0.18 30 108 +4
Total Volume and Open Interest 587 9,872 +180
Live Cattle(CME)
Oct15 150910 142.630 143.830 142.380 142.950 -0.035 25,966 89,368 -2,273
Dec15 150910 144.735 145.650 144.300 144.700 -0.380 20,635 84,610 +1,874
Feb16 150910 144.985 145.685 144.485 144.900 -0.385 6,991 35,387 +2,081
Apr16 150910 143.880 144.450 143.300 143.630 -0.470 5,087 29,679 +995
Jun16 150910 135.650 136.100 135.185 135.550 -0.350 2,266 10,799 +723
Aug16 150910 134.130 134.750 133.985 134.250 -0.235 228 1,410 +22
Total Volume and Open Interest 64,053 255,489 +1,122
Feeder Cattle(CME)
Sep15 150910 203.535 204.300 202.850 203.950 +0.120 1,459 4,132 -354
Oct15 150910 197.935 199.200 197.000 198.500 -0.080 5,365 14,278 -51
Nov15 150910 195.130 196.535 194.485 195.880 -0.070 3,482 7,645 +640
Jan16 150910 189.350 190.485 188.750 190.100 +0.165 1,374 5,058 +58
Mar16 150910 186.950 188.350 186.580 188.285 +0.800 604 3,282 +187
Apr16 150910 188.000 188.685 187.035 188.550 +0.700 69 573 -5
May16 150910 187.100 188.685 187.100 188.500 +0.850 90 774 +17
Total Volume and Open Interest 9,822 35,669 -175
Lean Hogs(CME)
Oct15 150910 69.150 69.330 68.430 68.550 -0.380 18,192 63,561 -4,983
Dec15 150910 63.750 64.035 63.285 63.550 unch 14,219 62,132 +2,262
Feb16 150910 68.180 68.385 67.430 67.600 -0.500 3,269 30,847 +670
Apr16 150910 71.830 71.930 71.150 71.250 -0.450 1,789 24,660 +298
May16 150910 76.500 76.500 76.200 76.200 -0.250 8 401 +7
Jun16 150910 80.135 80.150 79.680 79.830 -0.250 939 9,436 +298
Jul16 150910 79.480 79.500 79.200 79.330 -0.120 194 1,459 +82
Aug16 150910 78.500 78.885 78.400 78.680 +0.030 133 1,223 +56
Total Volume and Open Interest 47,114 195,989 -289
Class III Milk(CME)
Sep15 150910 16.14 16.16 15.97 16.06 -0.08 106 4,638 -35
Oct15 150910 16.34 16.41 16.16 16.24 -0.09 124 4,130 +9
Nov15 150910 16.24 16.24 16.10 16.12 -0.05 90 3,911 +15
Dec15 150910 15.92 15.98 15.87 15.94 -0.01 120 3,594 +25
Jan16 150910 15.63 15.69 15.62 15.69 +0.06 57 1,403 +15
Feb16 150910 15.62 15.65 15.60 15.62 -0.03 36 1,276 +5
Mar16 150910 15.69 15.73 15.69 15.72 +0.04 54 1,218 +13
Apr16 150910 15.65 15.68 15.65 15.67 +0.01 25 927 +10
May16 150910 15.86 15.90 15.85 15.88 unch 18 902 +8
Jun16 150910 16.14 16.15 16.10 16.12 -0.03 31 705 +21
Jul16 150910 16.35 16.35 16.34 16.34 unch 16 562 +8
Aug16 150910 16.46 16.46 16.44 16.44 unch 13 513 +9
Sep16 150910 16.38 16.38 16.38 16.38 +0.02 12 496 +8
Total Volume and Open Interest 724 25,538 +112
Cocoa(ICE)
Sep15 150910 3251 3276 3246 3276 +2 4 63 -10
Dec15 150910 3270 3295 3253 3276 +6 16,926 91,786 +447
Mar16 150910 3257 3279 3240 3261 +7 4,993 54,330 +142
May16 150910 3251 3271 3233 3255 +9 1,530 17,747 +86
Jul16 150910 3246 3259 3222 3245 +11 770 9,817 +294
Sep16 150910 3216 3231 3216 3230 +12 423 2,530 +177
Dec16 150910 3199 3212 3197 3211 +10 215 3,750 -15
Total Volume and Open Interest 25,294 184,226 +1,357
Coffee "C"(ICE)
Sep15 150910 113.05 113.05 113.05 113.05 -4.75 11 23 +1
Dec15 150910 120.00 120.20 116.25 116.40 -4.70 12,107 107,791 +421
Mar16 150910 123.40 123.60 119.70 119.90 -4.65 1,909 34,043 +243
May16 150910 125.80 125.80 122.10 122.20 -4.60 1,838 15,763 +603
Jul16 150910 127.60 127.60 124.10 124.30 -4.60 645 7,233 +302
Sep16 150910 130.00 130.00 126.10 126.30 -4.45 385 4,508 -7
Total Volume and Open Interest 17,288 179,552 +1,683
Orange Juice(ICE)
Sep15 150910 124.35 124.35 124.35 124.35 +0.20 8 647 +0
Nov15 150910 124.00 125.55 123.15 123.55 -0.85 576 9,916 -21
Jan16 150910 124.75 124.80 123.80 123.95 -0.70 33 1,821 +4
Mar16 150910 126.05 126.10 125.70 125.70 -0.70 19 613 +17
May16 150910 127.30 127.30 127.30 127.30 -0.55 0 56 +0
Jul16 150910 128.10 128.10 128.10 128.10 -0.55      
Total Volume and Open Interest 636 13,053 +0
Sugar #11(ICE)
Oct15 150910 11.40 11.42 11.14 11.33 -0.10 99,995 308,788 -21,393
Mar16 150910 12.26 12.34 12.07 12.27 -0.12 68,367 284,925 +18,281
May16 150910 12.49 12.49 12.13 12.31 -0.18 13,598 77,831 +518
Jul16 150910 12.50 12.50 12.11 12.26 -0.24 9,911 57,377 +761
Oct16 150910 12.75 12.75 12.34 12.46 -0.29 8,088 49,424 +2,165
Mar17 150910 13.11 13.11 12.84 12.97 -0.29 1,960 23,321 +667
May17 150910 13.16 13.17 12.92 13.04 -0.28 180 4,428 -18
Jul17 150910 13.22 13.22 13.01 13.12 -0.26 133 4,415 -47
Total Volume and Open Interest 202,474 817,130 +984
London Cocoa(LCE)
Sep15 150910 2190 2195 2178 2183 -6 6,552 27,713 -948
Dec15 150910 2201 2209 2191 2197 -7 12,124 78,500 +2,060
Mar16 150910 2182 2188 2173 2177 -6 6,968 76,588 -749
May16 150910 2177 2182 2167 2172 -6 1,402 21,970 -229
Jul16 150910 2173 2176 2162 2167 -5 1,338 28,605 +134
Sep16 150910 2166 2169 2156 2161 -4 630 23,860 +222
Dec16 150910 2132 2139 2129 2132 -5 251 4,318 -96
Total Volume and Open Interest 29,834 269,163 +813
London Sugar(LCE)
Dec15 150910 349.80 351.50 345.00 347.50 -4.10 7,062 36,082 +1,665
Mar16 150910 348.20 350.00 344.40 347.40 -2.60 2,749 21,067 +189
May16 150910 350.90 352.60 347.00 350.30 -2.60 665 8,238 +32
Aug16 150910 351.60 352.60 347.50 351.40 -2.40 690 3,378 +71
Oct16 150910 355.10 355.10 350.30 353.60 -2.90 32 1,909 +3
Total Volume and Open Interest 18,534 85,476 -485
Cotton(ICE)
Oct15 150910 63.72 63.72 63.25 63.48 +0.16 2 106 -2
Dec15 150910 63.17 63.90 62.91 63.05 +0.13 12,804 123,727 -128
Mar16 150910 62.95 63.58 62.68 62.80 +0.12 2,872 42,876 +646
May16 150910 63.64 63.64 63.03 63.14 +0.16 211 4,016 +54
Jul16 150910 63.80 63.84 63.25 63.34 +0.18 460 4,935 +94
Oct16 150910 61.94 61.94 61.94 61.94 +0.48 0 4 +0
Total Volume and Open Interest 16,667 179,675 +661
Lumber(CME)
Sep15 150910 235.0 243.0 234.0 241.8 +9.7 160 338 -113
Nov15 150910 234.0 242.2 234.0 242.1 +9.9 378 5,303 +46
Jan16 150910 240.5 247.7 240.5 245.8 +8.1 68 805 +19
Mar16 150910 255.7 255.7 254.3 254.3 +6.4 6 77 +2
Total Volume and Open Interest 612 6,534 -46
Crude Oil(NYM)
Oct15 150910 44.16 46.04 43.36 45.92 +1.77 508,815 327,703 -47,337
Nov15 150910 44.80 46.58 43.99 46.44 +1.64 164,181 294,858 +35,667
Dec15 150910 45.47 47.16 44.67 47.04 +1.56 80,843 259,149 +399
Jan16 150910 46.17 47.78 45.62 47.68 +1.48 32,583 115,115 -626
Feb16 150910 46.28 48.44 46.10 48.33 +1.45 16,905 61,400 +2,645
Mar16 150910 47.50 49.04 46.73 48.96 +1.44 14,210 79,058 +947
Apr16 150910 47.64 49.58 47.28 49.51 +1.44 4,043 26,143 +537
May16 150910 48.49 49.98 47.76 49.98 +1.43 2,313 24,449 +152
Jun16 150910 48.90 50.43 48.18 50.36 +1.41 16,099 100,603 +907
Jul16 150910 48.85 50.64 48.48 50.64 +1.39 1,103 22,109 +9
Aug16 150910 49.00 50.93 49.00 50.93 +1.37 1,030 18,324 +102
Sep16 150910 49.71 51.24 49.27 51.24 +1.34 4,711 44,077 +488
Oct16 150910 51.56 51.56 51.56 51.56 +1.31 934 18,479 +370
Nov16 150910 51.92 51.92 51.92 51.92 +1.29 477 18,585 +26
Dec16 150910 50.92 52.34 50.30 52.28 +1.27 15,917 135,812 +1,047
Jan17 150910 52.54 52.54 52.54 52.54 +1.26 287 15,866 -22
Total Volume and Open Interest 868,704 1,704,251 -4,614
e-miNY Crude Oil(NYM)
Oct15 150910 44.150 46.050 43.400 45.925 +1.775 14,443 4,058 -29
Nov15 150910 44.800 46.575 44.025 46.450 +1.650 1,027 1,554 +96
Dec15 150910 45.425 47.075 44.700 47.050 +1.575 348 1,785 +64
Jan16 150910 45.525 47.675 45.525 47.675 +1.475 34 61 +13
Feb16 150910 46.975 48.325 46.600 48.325 +1.450 16 37 +3
Mar16 150910 48.950 48.950 48.950 48.950 +1.425 9 25 +1
Apr16 150910 49.500 49.500 47.975 49.500 +1.425 6 5 +0
May16 150910 49.975 49.975 49.975 49.975 +1.425 6 3 +0
Jun16 150910 49.050 50.350 48.875 50.350 +1.400 9 9 +4
Jul16 150910 50.650 50.650 50.650 50.650 +1.400 0 4 +0
Total Volume and Open Interest 15,898 7,636 +152
NY Harbor ULSD(NYM)
Oct15 150910 154.02 157.79 152.26 157.47 +3.61 59,456 79,574 -7,567
Nov15 150910 155.94 159.48 154.17 159.25 +3.56 27,429 69,601 +4,545
Dec15 150910 157.36 161.29 156.05 161.04 +3.50 16,084 61,041 +966
Jan16 150910 158.63 163.11 158.61 162.92 +3.43 8,275 37,675 +574
Feb16 150910 159.83 164.19 159.43 164.09 +3.37 2,815 30,478 +177
Mar16 150910 160.62 164.24 159.25 164.09 +3.33 3,314 26,804 +296
Apr16 150910 161.48 163.34 158.51 163.34 +3.31 1,483 19,034 +364
May16 150910 160.40 163.65 158.93 163.65 +3.25 818 8,508 -6
Jun16 150910 159.89 164.34 159.62 164.34 +3.19 1,039 24,571 +141
Jul16 150910 164.81 165.69 164.81 165.69 +3.18 152 4,853 -19
Aug16 150910 166.27 167.12 166.27 167.12 +3.18 143 4,121 -47
Sep16 150910 166.85 168.73 166.85 168.73 +3.14 197 4,239 +11
Oct16 150910 170.75 170.75 170.48 170.48 +3.11 188 3,079 +38
Nov16 150910 171.78 172.04 171.78 172.04 +3.08 118 2,581 +12
Total Volume and Open Interest 121,731 399,246 -493
RBOB Gasoline(NYM)
Oct15 150910 135.56 140.27 134.36 139.36 +3.39 64,237 93,118 -8,176
Nov15 150910 133.97 138.29 132.75 137.69 +3.43 38,152 75,818 +6,838
Dec15 150910 132.36 136.33 131.02 135.77 +3.29 19,946 54,099 +397
Jan16 150910 132.30 136.60 131.75 136.05 +3.15 8,659 28,861 +411
Feb16 150910 133.90 138.22 133.48 137.81 +3.19 8,217 15,129 -81
Mar16 150910 136.95 140.67 135.66 140.44 +3.24 6,185 16,351 -1,213
Apr16 150910 160.10 162.06 157.43 162.06 +3.18 1,471 12,016 +41
May16 150910 159.57 163.71 158.89 163.59 +3.21 1,031 12,441 +294
Jun16 150910 159.14 163.93 158.80 163.55 +3.21 1,061 14,291 +231
Jul16 150910 159.66 162.66 159.45 162.66 +3.16 341 4,646 +45
Total Volume and Open Interest 149,938 356,469 -1,288
e-miNY RBOB Gasoline(NYM)
Oct15 150910 139.36 139.36 139.36 139.36 +3.39 0 1 +0
Nov15 150910 137.69 137.69 137.69 137.69 +3.43      
Dec15 150910 135.77 135.77 135.77 135.77 +3.29      
Jan16 150910 136.05 136.05 136.05 136.05 +3.15      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Oct15 150910 2.661 2.733 2.656 2.683 +0.032 142,154 204,011 -20,530
Nov15 150910 2.744 2.806 2.738 2.759 +0.023 62,724 194,227 +4,052
Dec15 150910 2.905 2.959 2.899 2.914 +0.018 25,381 83,692 -309
Jan16 150910 3.013 3.069 3.012 3.024 +0.017 26,303 121,985 +757
Feb16 150910 3.015 3.070 3.015 3.029 +0.018 8,372 26,450 +372
Mar16 150910 2.981 3.034 2.981 2.994 +0.016 11,680 65,383 +291
Apr16 150910 2.853 2.889 2.846 2.857 +0.013 13,681 57,944 +1,176
May16 150910 2.867 2.883 2.846 2.857 +0.012 1,723 20,580 -16
Jun16 150910 2.897 2.916 2.878 2.888 +0.010 1,312 19,589 +471
Jul16 150910 2.937 2.951 2.916 2.923 +0.006 1,327 15,393 +107
Aug16 150910 2.948 2.960 2.932 2.936 +0.006 893 18,840 +186
Sep16 150910 2.940 2.955 2.928 2.931 +0.005 2,116 11,240 +784
Oct16 150910 2.970 2.981 2.950 2.959 +0.007 2,263 18,890 +45
Nov16 150910 3.058 3.060 3.044 3.044 +0.007 556 6,088 +88
Dec16 150910 3.207 3.213 3.191 3.199 +0.009 284 8,709 +222
Jan17 150910 3.320 3.325 3.305 3.311 +0.007 340 10,809 +285
Total Volume and Open Interest 302,288 927,167 -11,584
Brent Crude Oil(ICE)
Oct15 150910 47.46 48.95 46.76 48.89 +1.31 253,288 139,731 -26,895
Nov15 150910 48.41 49.90 47.74 49.85 +1.33 225,772 306,156 +10,406
Dec15 150910 49.04 50.78 48.62 50.73 +1.34 153,436 325,370 +19,360
Jan16 150910 50.15 51.60 49.44 51.56 +1.34 49,100 134,367 +14,355
Feb16 150910 50.94 52.31 50.27 52.30 +1.34 19,369 111,085 +2,384
Mar16 150910 51.51 52.96 50.91 52.92 +1.34 23,841 160,553 +1,425
Apr16 150910 52.13 53.59 51.60 53.58 +1.34 14,466 91,806 +588
May16 150910 52.64 54.17 52.39 54.17 +1.33 9,900 50,424 +1,834
Jun16 150910 53.21 54.77 52.73 54.74 +1.33 29,529 131,249 +219
Jul16 150910 53.84 55.23 53.84 55.23 +1.33 3,250 31,016 +545
Aug16 150910 54.30 55.66 54.30 55.66 +1.32 1,241 28,735 +92
Sep16 150910 54.90 56.08 54.70 56.08 +1.31 3,687 42,798 +297
Oct16 150910 56.49 56.49 56.49 56.49 +1.30 788 20,101 -17
Nov16 150910 56.89 56.89 56.89 56.89 +1.30 945 19,297 +326
Total Volume and Open Interest 824,492 1,985,929 +28,053
Gas Oil(ICE)
Sep15 150910 465.00 472.50 461.75 472.50 unch 45,486 43,521 -12,478
Oct15 150910 468.50 482.00 464.75 477.00 unch 110,367 168,184 -1,427
Nov15 150910 471.75 484.75 468.00 479.75 unch 51,468 112,838 +1,595
Dec15 150910 474.25 486.75 469.75 481.50 -0.25 36,139 113,740 +6,033
Jan16 150910 478.25 490.50 477.00 485.50 -0.25 9,436 43,002 +684
Feb16 150910 481.25 494.25 481.25 489.50 -0.25 6,678 30,367 +39
Mar16 150910 484.50 497.25 484.50 492.50 -0.25 6,494 30,995 -343
Apr16 150910 487.25 499.25 487.25 495.25 -0.25 3,293 23,608 -496
May16 150910 495.25 500.50 494.50 499.00 -0.25 1,593 14,610 +266
Jun16 150910 494.50 507.00 494.25 502.25 -0.25 4,899 50,028 +163
Total Volume and Open Interest 281,805 776,352 -5,970
Ethanol(CBOT)
Oct15 150910 1.473 1.487 1.465 1.473 +0.005 207 1,059 -73
Nov15 150910 1.453 1.464 1.446 1.454 +0.006 97 916 -2
Dec15 150910 1.445 1.445 1.434 1.436 +0.005 44 983 +18
Jan16 150910 1.420 1.420 1.415 1.417 +0.007 32 636 +5
Feb16 150910 1.421 1.421 1.421 1.421 +0.007 0 245 +0
Mar16 150910 1.430 1.430 1.428 1.428 +0.007 0 523 +0
Apr16 150910 1.443 1.443 1.443 1.443 +0.007 0 358 +0
May16 150910 1.456 1.456 1.456 1.456 +0.008 0 16 +0
Total Volume and Open Interest 380 4,801 -52
WTI Crude Oil(ICE)
Oct15 150910 44.15 46.03 43.37 45.92 +1.77 50,441 54,034 -4,515
Nov15 150910 44.69 46.53 44.02 46.44 +1.64 28,874 56,350 +6,597
Dec15 150910 45.25 47.13 44.75 47.04 +1.56 28,358 95,956 +1,729
Jan16 150910 45.49 47.77 45.49 47.68 +1.48 9,290 29,083 -836
Feb16 150910 47.06 48.33 46.77 48.33 +1.45 4,950 7,056 +134
Mar16 150910 47.69 48.96 47.49 48.96 +1.44 3,349 14,964 -43
Apr16 150910 48.03 49.51 48.03 49.51 +1.44 1,117 4,830 +26
May16 150910 48.69 49.98 48.49 49.98 +1.43 745 3,902 -14
Jun16 150910 49.08 50.44 48.88 50.36 +1.41 2,432 30,896 -136
Jul16 150910 50.64 50.64 50.64 50.64 +1.39 171 1,912 +46
Aug16 150910 50.93 50.93 50.93 50.93 +1.37 56 2,942 +4
Sep16 150910 51.24 51.24 51.24 51.24 +1.34 257 4,425 +155
Oct16 150910 51.56 51.56 51.56 51.56 +1.31 18 1,823 -13
Nov16 150910 51.92 51.92 51.92 51.92 +1.29 8 1,853 +3
Dec16 150910 50.57 52.28 50.37 52.28 +1.27 3,077 48,843 -290
Jan17 150910 52.54 52.54 52.54 52.54 +1.26 0 1,907 +0
Total Volume and Open Interest 133,481 403,955 +2,758
US Dollar Index(ICE)
Sep15 150910 95.885 96.210 95.390 95.442 -0.568 40,376 76,031 -3,442
Dec15 150910 96.095 96.430 95.575 95.632 -0.582 10,771 17,425 +4,396
Mar16 150910 96.430 96.575 95.855 95.868 -0.582 265 690 +151
Total Volume and Open Interest 51,413 94,284 +1,104
Australian Dollar(CME)
Sep15 150910 69.86 70.99 69.44 70.82 +0.64 155,349 146,944 -19,490
Dec15 150910 69.50 70.64 69.13 70.48 +0.64 44,509 43,747 +28,628
Mar16 150910 69.09 70.30 69.01 70.20 +0.64 7 62 +2
Total Volume and Open Interest 199,865 190,761 +9,140
British Pound(CME)
Sep15 150910 153.60 154.77 153.38 154.68 +1.03 158,251 150,580 -19,314
Dec15 150910 153.56 154.69 153.32 154.60 +1.02 39,873 36,052 +24,568
Mar16 150910 154.25 154.56 153.40 154.56 +1.03 0 114 +0
Total Volume and Open Interest 198,128 186,994 +5,258
Canadian Dollar(CME)
Sep15 150910 75.41 75.90 75.26 75.70 +0.18 105,826 115,719 -17,970
Dec15 150910 75.39 75.87 75.23 75.67 +0.18 39,351 41,673 +19,397
Mar16 150910 75.33 75.84 75.23 75.67 +0.18 915 1,830 +462
Jun16 150910 75.50 75.67 75.36 75.67 +0.18 0 195 +0
Total Volume and Open Interest 146,092 159,492 +1,889
Japanese Yen(CME)
Sep15 150910 83.08 83.36 82.39 82.92 unch 268,533 225,098 -23,490
Dec15 150910 83.17 83.48 82.51 83.04 -0.01 45,813 54,303 +28,617
Mar16 150910 83.46 83.57 82.79 83.24 unch 26 169 +14
Total Volume and Open Interest 314,400 279,712 +5,169
Swiss Franc(CME)
Sep15 150910 102.52 103.09 102.13 102.83 +0.15 21,676 31,934 -1,757
Dec15 150910 102.79 103.43 102.46 103.17 +0.15 7,378 8,969 +4,592
Mar16 150910 103.57 103.57 103.20 103.57 +0.14 0 24 +0
Total Volume and Open Interest 29,054 40,937 +2,835
EuroFX(CME)
Sep15 150910 112.13 112.96 111.72 112.85 +0.88 299,225 288,464 -44,799
Dec15 150910 112.29 113.13 111.89 113.02 +0.88 95,169 92,750 +54,572
Mar16 150910 112.55 113.32 112.20 113.24 +0.88 159 1,194 +31
Total Volume and Open Interest 394,601 383,187 +9,834
Mexican Peso(CME)
Sep15 150910 593.00 598.75 588.25 596.63 +2.88 56,943 116,010 -12,856
Oct15 150910 595.13 595.13 595.13 595.13 +2.88      
Total Volume and Open Interest 76,818 188,237 +3,047
Brazilian Real(CME)
Oct15 150910 259.15 259.15 254.15 256.55 -4.50 730 8,447 -233
Nov15 150910 252.50 254.25 252.50 253.90 -4.55 0 35 +0
Dec15 150910 252.40 253.50 249.25 251.40 -4.50 205 10,325 +30
Jan16 150910 249.70 249.70 249.70 249.70 -3.75      
Total Volume and Open Interest 6,651 19,217 -5,919
30-Year T-Bonds(CBOT)
Sep15 150910 155~260 156~040 155~020 155~090 -0~280 4,771 12,420 -1,738
Dec15 150910 154~120 154~210 153~180 153~250 -0~280 179,441 496,957 -203
Mar16 150910 152~130 152~130 152~130 152~130 -0~280 0 1 +0
Total Volume and Open Interest 184,212 509,378 -1,941
10-Year T-Notes(CBOT)
Sep15 150910 128~000 128~015 127~190 127~235 -0~085 46,623 87,556 -19,042
Dec15 150910 127~090 127~155 127~000 127~050 -0~090 795,626 2,688,996 +24,142
Mar16 150910 126~210 126~210 126~210 126~210 -0~090      
Total Volume and Open Interest 842,249 2,776,552 +5,100
5-Year T-Notes(CBOT)
Sep15 150910 120~016 120~020 119~262 119~290 -0~032 34,399 111,775 -4,004
Dec15 150910 119~176 119~214 119~130 119~156 -0~036 470,219 2,211,500 -2,170
Mar16 150910 118~250 118~250 118~250 118~250 -0~036      
Total Volume and Open Interest 504,618 2,323,275 -6,174
2 Year T-Notes(CBOT)
Sep15 150910 109~154 109~170 109~154 109~164 +0~002 11,745 27,744 -4,363
Dec15 150910 109~086 109~096 109~076 109~090 +0~002 216,692 1,121,218 -6,125
Mar16 150910 109~020 109~020 109~020 109~020 +0~002      
Total Volume and Open Interest 228,437 1,148,962 -10,488
Eurodollars(CME)
Sep15 150910 99.660 99.665 99.655 99.658 unch 156,141 1,119,144 -7,870
Dec15 150910 99.530 99.540 99.520 99.525 unch 218,447 1,298,918 +11,157
Mar16 150910 99.385 99.405 99.380 99.385 unch 193,383 1,186,542 +15,295
Jun16 150910 99.235 99.250 99.220 99.230 unch 154,996 1,199,018 +5,460
Sep16 150910 99.060 99.075 99.045 99.055 unch 151,483 1,040,446 -1,666
Dec16 150910 98.880 98.895 98.860 98.875 -0.005 244,101 1,235,003 -6,252
Mar17 150910 98.730 98.750 98.705 98.725 -0.010 104,901 736,743 +1,827
Jun17 150910 98.580 98.600 98.555 98.570 -0.015 130,553 721,402 +10,840
Sep17 150910 98.445 98.465 98.415 98.435 -0.015 92,922 669,250 -3,621
Dec17 150910 98.315 98.335 98.280 98.300 -0.020 89,939 668,571 -2,293
Mar18 150910 98.195 98.220 98.165 98.185 -0.020 60,378 439,590 +1,208
Jun18 150910 98.075 98.110 98.050 98.070 -0.025 64,533 432,293 +2,483
Sep18 150910 97.995 98.005 97.945 97.965 -0.025 44,231 255,254 +2,519
Dec18 150910 97.885 97.905 97.840 97.860 -0.025 38,581 303,495 -4,240
Mar19 150910 97.805 97.815 97.750 97.770 -0.030 26,147 169,929 +1,696
Jun19 150910 97.715 97.725 97.655 97.680 -0.030 26,008 165,102 -1,773
Sep19 150910 97.620 97.640 97.565 97.590 -0.035 16,055 131,768 -659
Dec19 150910 97.530 97.550 97.475 97.495 -0.045 19,031 113,441 +2,728
Total Volume and Open Interest 1,888,248 12,206,278 +39,612
Ultra T-Bond(CBOT)
Sep15 150910 159~03 159~14 158~06 158~13 -1~03 3,158 22,559 -1,200
Dec15 150910 157~23 158~04 156~25 157~01 -1~03 72,391 592,749 -2,630
Mar16 150910 156~28 156~28 156~28 156~28 -1~03      
Total Volume and Open Interest 75,549 615,308 -3,830
30 Day Federal Funds(CBOT)
Sep15 150910 99.835 99.838 99.835 99.835 unch 4,720 82,210 +139
Oct15 150910 99.805 99.810 99.800 99.805 unch 36,120 166,284 +1,517
Nov15 150910 99.765 99.770 99.755 99.765 +0.005 33,952 182,464 +10,088
Dec15 150910 99.720 99.725 99.715 99.720 unch 7,155 75,489 +92
Jan16 150910 99.690 99.695 99.680 99.685 unch 15,469 136,831 -2,142
Feb16 150910 99.655 99.655 99.640 99.645 unch 9,008 60,450 +3,271
Total Volume and Open Interest 113,389 834,541 +13,428
3-Mth Euro-Yen(CME)
Sep15 150910 99.840 99.840 99.840 99.840 unch      
Dec15 150910 99.825 99.825 99.825 99.825 unch      
Mar16 150910 99.685 99.685 99.685 99.685 unch      
Jun16 150910 99.545 99.545 99.545 99.545 unch      
Sep16 150910 99.405 99.405 99.405 99.405 unch      
Dec16 150910 99.840 99.840 99.840 99.840 unch      
Mar17 150910 99.700 99.700 99.700 99.700 unch      
Jun17 150910 99.560 99.560 99.560 99.560 unch      
Sep17 150910 99.420 99.420 99.420 99.420 unch      
Dec17 150910 99.280 99.280 99.280 99.280 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec15 150910 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar16 150910 99.68 99.68 99.68 99.68 unch      
Jun16 150910 99.54 99.54 99.54 99.54 unch      
Sep16 150910 99.40 99.40 99.40 99.40 unch      
Dec16 150910 99.84 99.84 99.84 99.84 unch 0 4 +0
Mar17 150910 99.70 99.70 99.70 99.70 unch      
Jun17 150910 99.56 99.56 99.56 99.56 unch      
Sep17 150910 99.42 99.42 99.42 99.42 unch      
Total Volume and Open Interest 0 9 +0
Japanese Gov't Bonds(SGX)
Dec15 150910 147.92 148.11 147.88 148.07 +0.14 6,164 19,676 +2,493
Mar16 150910 147.51 147.51 147.51 147.51 +0.14      
Jun16 150910 146.95 146.95 146.95 146.95 +0.14      
Total Volume and Open Interest 11,639 29,154 -671
Euro-Bund(EUREX)
Sep15 150908 154.73 154.77 154.42 154.66 +0.03 1,034,566 192,872 -271,161
Dec15 150910 154.86 155.07 154.54 154.73 +0.24 489,897 1,091,296 +20,435
Mar16 150910 156.30 156.39 156.30 156.39 +0.20 70 1,178 +33
Total Volume and Open Interest 518,856 1,092,474 +269
Euro-Bobl(EUREX)
Sep15 150908 130.53 130.58 130.45 130.47 -0.09 843,936 166,215 -296,317
Dec15 150910 128.75 128.81 128.66 128.70 +0.06 352,535 965,698 -6,815
Mar16 150910 130.29 130.29 130.29 130.29 +0.06 0 10 +0
Total Volume and Open Interest 382,433 965,708 -30,807
3-Mth Euribor(EUREX)
Sep15 150910 100.040 100.040 100.035 100.040 unch 410 14,005 -101
Dec15 150910 100.040 100.040 100.040 100.040 unch 129 31,821 +54
Mar16 150910 100.040 100.040 100.040 100.040 unch 43 4,635 -2
Total Volume and Open Interest 2,752 96,887 -763
Long Gilt(LIFFE)
Sep15 150910 119~06 119~06 118~25 118~29 +0~04 3,907 22,743 -3,422
Dec15 150910 118~12 118~13 117~28 118~01 +0~04 185,553 440,530 +6,782
Total Volume and Open Interest 189,460 463,273 +3,360
3-Mth Short Sterling(LIFFE)
Sep15 150910 99.41 99.42 99.40 99.41 unch 10,641 316,447 +454
Dec15 150910 99.35 99.35 99.34 99.34 unch 19,192 435,902 +1,783
Mar16 150910 99.25 99.26 99.23 99.24 unch 23,033 365,272 +993
Jun16 150910 99.14 99.16 99.12 99.14 unch 33,507 372,976 +4,898
Sep16 150910 99.04 99.05 99.00 99.02 unch 40,144 344,658 +726
Dec16 150910 98.91 98.93 98.88 98.90 unch 44,116 354,048 +8,998
Total Volume and Open Interest 308,275 3,449,727 +25,664
3-Mth Euribor(LIFFE)
Sep15 150910 100.035 100.040 100.035 100.040 +0.005 8,901 300,510 +325
Dec15 150910 100.040 100.040 100.030 100.040 +0.005 17,932 371,514 +1,039
Mar16 150910 100.040 100.040 100.030 100.040 +0.005 10,412 297,617 -153
Total Volume and Open Interest 180,092 3,188,323 +12,276
3-Mth Aus T-Bills(SFE)
Sep15 150910 97.83 97.85 97.74 97.83 unch 29,547 64,826 -16,912
Dec15 150910 97.95 98.00 97.95 97.97 +0.01 38,496 205,214 -1,604
Mar16 150910 98.03 98.09 98.02 98.05 +0.02 19,847 154,733 +977
Jun16 150910 98.06 98.12 98.05 98.08 +0.01 10,343 140,410 -557
Sep16 150910 98.05 98.11 98.04 98.07 +0.01 7,270 103,256 -42
Dec16 150910 98.00 98.06 97.98 98.02 +0.01 6,551 72,459 -1,953
Mar17 150910 97.93 98.00 97.93 97.96 +0.01 4,883 53,222 -142
Jun17 150910 97.86 97.93 97.85 97.89 +0.01 3,334 38,429 -270
Sep17 150910 97.78 97.84 97.77 97.81 +0.01 1,311 14,668 +548
Dec17 150910 97.73 97.73 97.72 97.72 +0.01 326 3,669 +236
Total Volume and Open Interest 122,583 856,387 -19,504
10-Year Aus T-Bonds(SFE)
Sep15 150910 97.22 97.30 97.21 97.26 +0.03 49,260 697,040 +2,223
Dec15 150910 97.22 97.30 97.20 97.26 +0.03 2,673 7,931 +2,216
Total Volume and Open Interest 51,933 704,971 +4,439
3-Year Aus T-Bonds(SFE)
Sep15 150910 98.12 98.18 98.11 98.13 -0.01 80,914 814,794 +8,818
Dec15 150910 98.17 98.22 98.16 98.18 unch 8,436 13,403 +6,855
Total Volume and Open Interest 89,350 828,197 +15,673
Gold(CMX)
Oct15 150910 1105.9 1113.8 1103.2 1109.3 +7.3 11,847 26,616 -165
Dec15 150910 1105.7 1114.1 1102.5 1109.3 +7.3 142,512 289,932 +3,028
Feb16 150910 1105.9 1114.2 1105.7 1110.1 +7.3 3,608 43,139 -958
Apr16 150910 1108.0 1114.6 1106.8 1110.9 +7.3 1,088 18,333 +184
Jun16 150910 1108.5 1115.4 1107.8 1111.8 +7.3 1,376 13,117 +484
Aug16 150910 1108.6 1112.7 1108.6 1112.7 +7.3 90 3,850 -1
Oct16 150910 1114.0 1114.0 1113.8 1113.8 +7.3 73 1,834 +37
Dec16 150910 1119.1 1119.1 1115.0 1115.0 +7.3 257 11,443 +77
Feb17 150910 1116.3 1116.3 1116.3 1116.3 +7.3 1 158 +0
Apr17 150910 1117.8 1117.8 1117.8 1117.8 +7.3 0 301 +0
Jun17 150910 1119.3 1119.3 1119.3 1119.3 +7.2 0 3,284 +0
Total Volume and Open Interest 161,010 421,732 +2,730
Silver(CMX)
Sep15 150910 1457.5 1481.5 1456.5 1463.4 +6.6 233 703 -149
Dec15 150910 1459.0 1484.5 1453.5 1464.5 +6.9 42,657 120,905 -1,667
Mar16 150910 1467.5 1481.5 1466.5 1469.2 +6.9 1,145 15,633 -360
May16 150910 1473.0 1483.0 1472.0 1472.4 +6.9 190 2,273 +14
Jul16 150910 1491.0 1491.0 1475.5 1475.6 +6.9 128 5,754 +12
Sep16 150910 1478.9 1478.9 1478.9 1478.9 +7.0 56 556 +55
Dec16 150910 1491.5 1491.5 1483.0 1483.2 +7.1 1,109 5,909 +111
Total Volume and Open Interest 46,433 155,615 -1,891
Platinum(NYMEX)
Oct15 150910 982.5 992.9 977.3 981.2 unch 15,643 55,259 -1,589
Jan16 150910 982.0 993.0 978.4 982.0 unch 3,641 13,785 +2,213
Apr16 150910 993.0 993.0 981.5 983.8 -0.2 112 982 +58
Jul16 150910 985.1 985.1 985.1 985.1 -0.2 2 1 +0
Total Volume and Open Interest 19,401 70,035 +683
Palladium(NYMEX)
Sep15 150910 579.50 591.70 577.20 591.70 +14.30 30 49 -108
Dec15 150910 577.70 593.75 573.70 592.50 +14.55 3,955 27,276 -160
Mar16 150910 580.85 592.95 580.85 592.95 +14.45 5 172 +2
Total Volume and Open Interest 3,990 27,515 -266
Copper(CMX)
Sep15 150910 243.00 247.30 243.00 245.45 +1.20 1,304 3,072 -141
Dec15 150910 242.35 247.25 242.30 244.70 +1.05 103,170 118,155 -1,164
Mar16 150910 242.65 247.40 242.60 245.00 +1.10 9,555 24,161 +2,738
May16 150910 243.00 247.25 242.90 245.00 +0.90 1,950 3,568 +719
Jul16 150910 245.90 246.85 244.50 244.90 +0.75 520 1,097 -4
Total Volume and Open Interest 117,949 159,016 +2,555
E-mini DJIA Index(CBOT)
Sep15 150910 16281 16453 16151 16306 +36 215,425 77,552 -64
Dec15 150910 16195 16360 16055 16205 +26 6,768 9,668 +3,863
Mar16 150910 16060 16247 16013 16130 +26 0 16 +0
Jun16 150910 16048 16117 15994 16048 +26 0 4 +0
Total Volume and Open Interest 222,193 87,240 +3,799
S & P 500(CME)
Sep15 150910 1943.20 1966.10 1929.20 1949.60 +6.90 11,081 183,739 -2,360
Dec15 150910 1939.50 1954.00 1926.00 1939.80 +6.30 3,977 6,803 +3,379
Mar16 150910 1933.30 1948.10 1920.10 1933.30 +6.20 0 165 +0
Jun16 150910 1926.80 1941.60 1913.60 1926.80 +6.20 0 972 +0
Total Volume and Open Interest 15,058 191,680 +1,019
S & P 500 E-Mini(Globex)
Sep15 150910 1943.75 1967.25 1928.50 1949.50 +6.75 1,880,634 3,050,459 -87,030
Dec15 150910 1934.75 1957.75 1919.00 1939.75 +6.25 143,078 226,612 +73,091
Mar16 150910 1920.00 1951.50 1913.50 1933.25 +6.25 1,228 5,062 +366
Jun16 150910 1921.00 1942.50 1907.25 1926.75 +6.25 41 235 +1
Total Volume and Open Interest 2,024,997 3,282,448 -13,565
NASDAQ 100 E-Mini(Globex)
Sep15 150910 4259.00 4327.30 4226.50 4295.00 +40.00 293,906 274,211 -7,094
Dec15 150910 4249.50 4317.50 4216.80 4285.00 +38.50 14,786 21,616 +9,097
Mar16 150910 4266.80 4302.00 4238.80 4279.00 +38.50 0 22 +0
Total Volume and Open Interest 308,692 296,107 +2,003
S&P Midcap 400(CME) e-Mini
Sep15 150910 1400.10 1419.40 1395.20 1404.00 -0.40 19,073 87,436 -1,590
Dec15 150910 1395.70 1414.10 1390.40 1397.90 -1.60 291 268 +226
Mar16 150910 1398.90 1401.10 1398.90 1398.90 -1.60      
Total Volume and Open Interest 19,364 87,709 -1,364
Volatility Index(CBOE)
Sep15 150910 25.75 27.35 24.20 24.70 -1.13 68,529 96,248 -6,788
Oct15 150910 24.20 25.20 23.35 23.38 -0.85 46,360 123,010 +5,065
Nov15 150910 23.60 24.40 22.95 23.03 -0.60 8,830 27,241 +927
Dec15 150910 23.05 23.70 22.50 22.58 -0.45 5,215 31,893 +623
Total Volume and Open Interest 135,258 336,917 +1,084
Russell 2000(ICE)
Sep15 150910 1144.10 1158.80 1139.40 1151.00 +3.30 105,415 371,506 -2,473
Dec15 150910 1143.40 1152.80 1133.80 1144.80 +3.00 5,682 8,847 +4,596
Mar16 150910 1140.30 1140.30 1140.30 1140.30 +3.00 0 1 +0
Total Volume and Open Interest 111,097 380,354 +2,123
Nikkei 225(CME)
Sep15 150910 18250 18400 17945 18205 -5 57,715 30,967 -14,985
Dec15 150910 18335 18410 17955 18205 -10 28,993 25,998 +18,342
Total Volume and Open Interest 86,708 56,966 +3,357
Nikkei 225(SGX)
Dec15 150910 18500 18620 17840 18175 -310 93,262 131,084 +59,710
Mar16 150910 18160 18160 18160 18160 -305 0 207 +0
Jun16 150910 18040 18040 18040 18040 -305 0 201 +0
Total Volume and Open Interest 277,631 334,686 +27,146
CAC 40(EURONEXT)
Sep15 150910 4627.0 4667.0 4582.0 4597.5 -66.5 94,482 230,143 +7,037
Oct15 150910 4616.0 4635.0 4575.5 4587.5 -66.5 543 1,602 +491
Nov15 150910 4593.0 4593.0 4586.5 4586.5 -66.0      
Total Volume and Open Interest 100,643 237,594 +13,082
Hang Seng Index(HKFE)
Sep15 150910 21965 22088 21374 21474 -497 82,780 102,030 +706
Oct15 150910 21935 22020 21355 21453 -497 2,289 3,148 +874
Total Volume and Open Interest 86,179 112,224 +2,131
DAX(EUREX)
Sep15 150910 10235.5 10327.0 10153.0 10215.0 -90.5 97,663 129,591 +56
Dec15 150910 10270.0 10325.0 10156.5 10216.0 -91.5 2,567 20,298 +705
Mar16 150910 10222.0 10306.5 10172.0 10229.5 -93.0 26 210 -3
Total Volume and Open Interest 100,256 150,099 +758
FT-SE 100(EURONEXT)
Sep15 150910 6178.50 6218.50 6125.00 6157.50 -56.00 94,980 543,761 -5,433
Dec15 150910 6142.00 6184.50 6095.00 6127.00 -57.00 7,435 22,957 +7,683
Mar16 150910 6077.00 6077.00 6077.00 6077.00 -57.00 2 9 +0
Total Volume and Open Interest 103,041 567,496 +2,504
SPI 200(SFE)
Sep15 150910 5222.0 5236.0 5071.0 5078.0 -137.0 31,689 259,060 +2,725
Dec15 150910 5186.0 5190.0 5058.0 5063.0 -138.0 1,472 5,000 +1,114
Mar16 150910 5009.0 5009.0 5009.0 5009.0 -135.0 0 2,875 +0
Total Volume and Open Interest 33,448 268,837 +3,984
FTSE MIB(ISE)
Sep15 150910 21950.00 22125.00 21795.00 21955.00 -198.00 32,319 58,535 +774
Dec15 150910 21845.00 22020.00 21720.00 21860.00 -201.00 1,268 2,015 +651
Mar16 150910 21865.00 21865.00 21865.00 21865.00 -191.00 0 1 +0
Total Volume and Open Interest 33,587 60,551 +1,425
KOSPI 200(KFE)
Sep15 150910 235.00 236.50 232.10 236.05 +1.20 164,545 119,983 -21,672
Dec15 150910 235.25 236.10 232.60 234.45 -0.75 28,498 86,153 +33,654
Mar16 150910 233.50 234.00 229.80 233.30 +0.05 29 2,025 +156
Total Volume and Open Interest 193,072 209,717 +12,138
GSCI(CME)
Sep15 150910 364.35 364.35 364.35 364.35 +5.55 1,762 10,671 -1,563
Oct15 150910 367.00 367.00 367.00 367.00 +5.30 1,536 3,291 +1,470
Nov15 150910 370.00 370.00 370.00 370.00 +5.30      
Total Volume and Open Interest 3,298 13,962 -93
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