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 Fri September 11, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep15 150911 886.00 888.75 866.00 887.75 +3.25 573 1,092 -352
Nov15 150911 874.50 878.00 853.25 874.25 +0.25 105,554 374,864 -2,112
Jan16 150911 878.75 881.50 857.00 877.50 unch 27,624 78,370 +516
Mar16 150911 880.50 884.00 859.75 879.00 -0.50 10,852 85,495 +781
May16 150911 884.25 886.00 862.50 879.75 -1.50 7,639 50,753 -1,169
Jul16 150911 886.00 890.00 866.50 883.00 -2.25 6,212 37,873 +86
Aug16 150911 885.50 886.25 867.50 882.00 -1.50 785 2,576 +158
Sep16 150911 872.50 872.50 864.00 871.25 unch 22 609 -2
Nov16 150911 867.00 871.00 850.00 866.25 +1.00 2,799 19,700 -114
Jan17 150911 865.00 872.25 865.00 872.25 +1.00 1 212 +1
Mar17 150911 877.50 877.50 876.75 876.75 +1.00 5 154 +0
May17 150911 880.00 880.50 880.00 880.50 +1.25 14 108 +9
Jul17 150911 886.00 886.00 886.00 886.00 +1.50 18 235 +14
Aug17 150911 878.25 883.75 878.25 883.75 +1.25 0 25 +0
Total Volume and Open Interest 162,105 652,496 -2,182
Soybean Meal(CBOT)
Sep15 150911 312.00 314.10 308.00 314.10 +2.70 558 1,609 -298
Oct15 150911 308.20 312.20 304.10 310.90 +2.90 11,196 51,411 -314
Dec15 150911 307.00 310.80 302.50 309.30 +2.60 38,556 168,920 +223
Jan16 150911 305.50 308.90 300.80 307.20 +2.20 6,721 32,579 +340
Mar16 150911 304.00 306.20 299.20 304.80 +1.70 6,793 37,917 -294
May16 150911 300.30 303.00 296.00 301.40 +1.60 2,932 30,284 +70
Jul16 150911 300.30 303.50 296.00 301.10 +1.30 3,643 24,972 -708
Aug16 150911 299.90 303.70 295.60 300.60 +1.20 776 5,656 -6
Sep16 150911 299.50 300.40 295.30 299.90 +1.20 781 6,167 +214
Oct16 150911 296.50 297.70 293.00 297.40 +1.40 164 4,982 +21
Total Volume and Open Interest 73,545 377,749 -456
Soybean Oil(CBOT)
Sep15 150911 26.86 26.86 26.25 26.58 -0.29 190 303 -73
Oct15 150911 27.02 27.06 26.20 26.65 -0.30 14,141 42,376 -1,231
Dec15 150911 27.19 27.29 26.40 26.85 -0.32 49,939 204,539 -891
Jan16 150911 27.53 27.56 26.71 27.18 -0.30 8,810 39,331 +997
Mar16 150911 27.79 27.83 26.98 27.42 -0.31 6,588 43,471 -36
May16 150911 27.97 28.04 27.20 27.66 -0.31 5,368 31,267 +89
Jul16 150911 28.19 28.26 27.41 27.87 -0.32 4,232 22,956 +746
Aug16 150911 28.27 28.34 27.48 27.94 -0.33 626 5,791 -21
Sep16 150911 28.33 28.39 27.63 28.01 -0.32 428 4,208 +71
Oct16 150911 28.36 28.43 27.62 28.05 -0.31 118 3,700 +72
Total Volume and Open Interest 91,442 410,578 +182
Canola(WCE)
Nov15 150911 466.9 470.8 463.5 469.8 +2.9 10,511 108,557 -271
Jan16 150911 470.9 473.8 466.8 473.1 +2.8 3,567 29,892 +16
Mar16 150911 473.9 476.9 470.5 476.0 +2.5 752 14,390 +250
May16 150911 476.3 477.7 471.5 476.7 +2.4 58 3,568 +6
Jul16 150911 476.6 477.3 473.4 476.0 +2.2 50 10,410 -4
Total Volume and Open Interest 14,942 169,181 -3
Corn(CBOT)
Sep15 150911 361.75 374.75 357.00 374.50 +12.75 4,069 2,460 -1,201
Dec15 150911 374.00 387.50 364.50 387.00 +12.75 148,446 759,367 +1,040
Mar16 150911 385.50 398.75 375.75 398.25 +12.75 49,217 220,648 +4,265
May16 150911 392.50 405.50 382.50 405.25 +12.75 17,495 62,198 +2,988
Jul16 150911 397.50 410.25 387.50 410.00 +12.50 9,648 82,944 +1,874
Sep16 150911 392.00 404.00 381.75 403.75 +12.00 1,718 28,087 +146
Dec16 150911 398.00 410.00 388.00 409.75 +11.75 5,085 71,380 +373
Mar17 150911 408.75 420.00 402.75 420.00 +11.75 91 2,777 -41
May17 150911 420.00 426.00 420.00 426.00 +11.50 88 1,095 +11
Jul17 150911 421.25 430.00 421.25 430.00 +10.75 35 1,202 +12
Total Volume and Open Interest 235,905 1,234,710 +9,465
Wheat(CBOT)
Sep15 150911 468.50 475.50 460.75 475.50 +7.50 164 160 -83
Dec15 150911 478.00 485.50 468.50 485.00 +7.00 57,830 229,765 +1,059
Mar16 150911 486.00 494.25 476.75 493.50 +7.50 19,854 76,350 +1,639
May16 150911 491.00 499.25 482.00 499.00 +8.00 4,542 22,424 +975
Jul16 150911 495.50 503.75 486.50 503.25 +7.75 5,035 32,473 +782
Sep16 150911 503.75 512.50 495.50 511.75 +7.50 1,164 3,598 +383
Total Volume and Open Interest 88,894 370,230 +4,855
Wheat(KCBT)
Sep15 150911 452.75 459.00 452.50 459.00 +5.50 48 118 -25
Dec15 150911 477.50 482.75 468.50 482.25 +4.75 10,045 123,448 +978
Mar16 150911 491.00 496.75 482.50 496.00 +5.00 2,436 29,634 -226
May16 150911 501.00 506.50 492.75 506.00 +5.25 1,115 8,452 +525
Jul16 150911 510.50 516.00 502.25 515.50 +5.00 843 16,618 +39
Sep16 150911 524.50 530.50 517.00 530.00 +5.75 606 2,773 +1
Total Volume and Open Interest 15,453 183,595 +1,424
Wheat(MGE)
Sep15 150911 486.00 487.75 486.00 487.75 -3.50 21 52 -25
Dec15 150911 508.00 512.75 501.00 511.50 +2.75 4,123 32,416 -560
Mar16 150911 522.75 527.00 515.50 526.00 +3.00 1,553 13,821 +138
May16 150911 533.00 537.75 526.25 536.50 +3.50 494 6,326 +85
Jul16 150911 543.00 546.75 536.50 546.50 +3.50 299 3,855 +102
Total Volume and Open Interest 6,598 59,765 -224
Oats(CBOT)
Sep15 150911 236.00 236.00 236.00 236.00 -2.00 1 1 +1
Dec15 150911 231.75 234.75 220.00 230.00 -2.00 915 7,191 -162
Mar16 150911 234.00 235.00 225.00 231.00 -2.25 353 1,716 +268
May16 150911 237.50 237.50 232.75 232.75 -3.25 6 86 +4
Total Volume and Open Interest 1,275 8,994 +111
Rough Rice(CBOT)
Sep15 150911 12.51 12.60 12.51 12.60 +0.16 71 88 +22
Nov15 150911 12.68 12.90 12.64 12.83 +0.16 934 7,298 +93
Jan16 150911 13.04 13.13 13.00 13.11 +0.16 136 2,448 -11
Mar16 150911 13.20 13.31 13.20 13.31 +0.16 54 107 -1
Total Volume and Open Interest 1,229 9,990 +118
Live Cattle(CME)
Oct15 150911 142.500 142.550 140.100 140.600 -2.350 35,351 80,120 -9,248
Dec15 150911 144.185 144.350 141.850 142.380 -2.320 30,584 90,744 +6,134
Feb16 150911 144.400 144.500 142.235 142.785 -2.115 12,157 37,589 +2,202
Apr16 150911 143.325 143.325 141.250 141.785 -1.845 4,877 30,592 +913
Jun16 150911 135.250 135.250 133.185 133.800 -1.750 2,012 11,710 +911
Aug16 150911 134.000 134.000 132.185 132.485 -1.765 651 1,547 +137
Total Volume and Open Interest 86,247 254,367 +1,364
Feeder Cattle(CME)
Sep15 150911 203.450 203.450 199.685 200.700 -3.250 1,148 3,809 -323
Oct15 150911 198.235 198.250 194.130 195.100 -3.400 4,311 13,787 -491
Nov15 150911 195.650 195.685 191.650 192.800 -3.080 2,651 7,981 +336
Jan16 150911 189.285 189.300 186.000 187.350 -2.750 975 5,174 +116
Mar16 150911 187.435 187.550 184.300 185.800 -2.485 528 3,418 +136
Apr16 150911 187.250 187.250 185.150 186.185 -2.365 100 581 +8
May16 150911 187.300 187.600 184.985 186.100 -2.400 79 795 +21
Total Volume and Open Interest 9,822 35,669 -175
Lean Hogs(CME)
Oct15 150911 68.550 68.635 67.100 67.330 -1.220 22,008 58,188 -5,373
Dec15 150911 63.535 63.680 62.180 62.650 -0.900 16,709 65,980 +3,848
Feb16 150911 67.785 67.785 66.580 66.650 -0.950 3,972 31,564 +717
Apr16 150911 71.450 71.450 70.180 70.350 -0.900 2,493 24,603 -57
May16 150911 75.830 75.830 75.535 75.535 -0.665 8 404 +3
Jun16 150911 79.500 79.850 79.250 79.350 -0.480 1,195 9,656 +220
Jul16 150911 78.680 79.385 78.680 79.150 -0.180 400 1,631 +172
Aug16 150911 78.385 78.975 78.385 78.800 +0.120 200 1,338 +115
Total Volume and Open Interest 47,114 195,989 -289
Class III Milk(CME)
Sep15 150911 16.01 16.01 15.95 15.97 -0.09 53 4,640 +2
Oct15 150911 16.20 16.34 15.95 16.01 -0.23 101 4,119 -11
Nov15 150911 16.13 16.13 15.87 15.96 -0.16 55 3,902 -9
Dec15 150911 15.87 15.94 15.77 15.82 -0.12 12 3,600 +6
Jan16 150911 15.65 15.65 15.58 15.62 -0.07 9 1,405 +2
Feb16 150911 15.64 15.64 15.54 15.58 -0.04 7 1,274 -2
Mar16 150911 15.70 15.70 15.64 15.68 -0.04 8 1,221 +3
Apr16 150911 15.65 15.70 15.65 15.67 unch 11 930 +3
May16 150911 15.89 15.89 15.85 15.86 -0.02 39 927 +25
Jun16 150911 16.11 16.11 16.06 16.06 -0.06 13 716 +11
Jul16 150911 16.35 16.40 16.35 16.35 +0.01 6 568 +6
Aug16 150911 16.44 16.44 16.44 16.44 unch 6 519 +6
Sep16 150911 16.38 16.38 16.38 16.38 unch 8 504 +8
Total Volume and Open Interest 354 25,612 +74
Cocoa(ICE)
Sep15 150911 3285 3285 3248 3248 -28 0 62 -1
Dec15 150911 3273 3291 3230 3254 -22 19,094 92,690 +904
Mar16 150911 3255 3276 3219 3240 -21 6,150 54,759 +429
May16 150911 3250 3268 3212 3236 -19 2,072 18,182 +435
Jul16 150911 3240 3257 3215 3227 -18 1,615 10,575 +758
Sep16 150911 3227 3228 3203 3212 -18 685 2,877 +347
Dec16 150911 3212 3215 3184 3193 -18 254 3,904 +154
Total Volume and Open Interest 31,631 188,175 +3,949
Coffee "C"(ICE)
Sep15 150911 113.20 113.35 113.20 113.35 +0.30 6 23 +0
Dec15 150911 116.65 118.10 116.00 116.55 +0.15 12,226 108,998 +1,207
Mar16 150911 120.40 121.50 119.50 120.00 +0.10 3,443 34,404 +361
May16 150911 122.30 123.65 121.80 122.30 +0.10 1,824 16,060 +297
Jul16 150911 124.90 125.70 123.90 124.40 +0.10 710 7,275 +42
Sep16 150911 127.05 127.60 125.90 126.40 +0.10 460 4,689 +181
Total Volume and Open Interest 18,945 181,736 +2,184
Orange Juice(ICE)
Nov15 150911 123.85 126.30 123.15 123.95 +0.40 446 9,873 -43
Jan16 150911 123.65 126.10 123.65 124.30 +0.35 19 1,836 +15
Mar16 150911 127.80 127.80 125.90 125.90 +0.20 5 616 +3
May16 150911 127.40 127.40 127.40 127.40 +0.10 2 56 +0
Jul16 150911 128.20 128.20 128.20 128.20 +0.10      
Sep16 150911 128.00 128.00 128.00 128.00 +0.10      
Total Volume and Open Interest 472 13,028 -25
Sugar #11(ICE)
Oct15 150911 11.27 11.73 11.27 11.66 +0.33 109,529 299,212 -9,576
Mar16 150911 12.29 12.54 12.19 12.45 +0.18 83,819 304,193 +19,268
May16 150911 12.31 12.55 12.20 12.44 +0.13 14,497 80,939 +3,108
Jul16 150911 12.25 12.47 12.16 12.38 +0.12 8,159 58,514 +1,137
Oct16 150911 12.42 12.65 12.35 12.53 +0.07 7,498 52,613 +3,189
Mar17 150911 12.93 13.15 12.85 13.01 +0.04 980 23,426 +105
May17 150911 13.01 13.16 12.92 13.07 +0.03 366 4,283 -145
Jul17 150911 13.13 13.24 13.00 13.12 unch 328 4,393 -22
Total Volume and Open Interest 225,527 834,322 +17,192
London Cocoa(LCE)
Sep15 150911 2180 2195 2167 2172 -11 18,644 13,626 -14,087
Dec15 150911 2193 2209 2175 2187 -10 29,186 95,871 +17,371
Mar16 150911 2177 2189 2159 2170 -7 11,200 75,254 -1,334
May16 150911 2171 2183 2154 2165 -7 2,444 22,033 +63
Jul16 150911 2166 2178 2153 2160 -7 3,796 29,522 +917
Sep16 150911 2162 2172 2150 2155 -6 6,296 26,474 +2,614
Dec16 150911 2137 2141 2120 2126 -6 419 4,247 -71
Total Volume and Open Interest 77,613 279,751 +10,588
London Sugar(LCE)
Dec15 150911 348.00 355.50 347.80 354.50 +7.00 6,073 37,319 +1,237
Mar16 150911 348.50 354.30 347.40 353.50 +6.10 1,559 21,246 +179
May16 150911 352.00 356.40 350.00 355.60 +5.30 361 8,465 +227
Aug16 150911 352.20 356.60 350.90 356.10 +4.70 234 3,519 +141
Oct16 150911 354.90 357.50 353.30 357.50 +3.90 36 1,923 +14
Total Volume and Open Interest 15,914 83,562 -1,914
Cotton(ICE)
Oct15 150911 63.34 65.03 62.38 64.09 +0.61 3 108 +2
Dec15 150911 62.95 64.20 62.05 63.13 +0.08 8,032 123,884 +157
Mar16 150911 62.67 63.93 61.91 62.91 +0.11 2,332 43,565 +689
May16 150911 63.02 64.19 62.39 63.30 +0.16 91 4,058 +42
Jul16 150911 63.25 64.40 62.77 63.68 +0.34 40 4,936 +1
Oct16 150911 62.75 62.75 62.75 62.75 +0.81 0 4 +0
Total Volume and Open Interest 10,536 180,578 +903
Lumber(CME)
Sep15 150911 243.5 255.0 243.5 247.5 +5.7 166 255 -83
Nov15 150911 244.5 249.9 244.5 248.2 +6.1 493 5,286 -17
Jan16 150911 246.7 253.5 246.7 251.2 +5.4 74 839 +34
Mar16 150911 256.4 256.4 256.4 256.4 +2.1 5 79 +2
Total Volume and Open Interest 738 6,470 -64
Crude Oil(NYM)
Oct15 150911 45.71 45.88 44.16 44.63 -1.29 422,735 279,402 -48,301
Nov15 150911 46.16 46.43 44.66 45.16 -1.28 178,022 329,695 +34,837
Dec15 150911 46.78 47.01 45.23 45.80 -1.24 86,648 262,797 +3,648
Jan16 150911 47.37 47.63 45.88 46.47 -1.21 32,892 117,417 +2,302
Feb16 150911 47.96 47.96 46.49 47.13 -1.20 15,428 62,483 +1,083
Mar16 150911 48.73 48.80 47.14 47.79 -1.17 15,458 79,419 +361
Apr16 150911 48.23 48.97 47.72 48.38 -1.13 4,523 26,447 +304
May16 150911 49.72 49.72 48.39 48.90 -1.08 3,269 24,335 -114
Jun16 150911 50.00 50.30 48.63 49.32 -1.04 15,113 100,818 +215
Jul16 150911 49.13 49.83 49.07 49.64 -1.00 1,236 22,345 +236
Aug16 150911 50.00 50.00 49.94 49.95 -0.98 859 18,555 +231
Sep16 150911 50.11 50.48 49.69 50.28 -0.96 2,911 44,125 +48
Oct16 150911 50.56 50.61 50.50 50.61 -0.95 530 18,577 +98
Nov16 150911 50.95 50.97 50.88 50.97 -0.95 383 18,584 -1
Dec16 150911 51.99 52.22 50.71 51.33 -0.95 16,618 135,906 +94
Jan17 150911 51.60 51.60 51.39 51.60 -0.94 313 15,961 +95
Total Volume and Open Interest 800,775 1,699,708 -4,543
e-miNY Crude Oil(NYM)
Oct15 150911 45.600 45.850 44.150 44.625 -1.300 8,864 4,042 -16
Nov15 150911 46.050 46.400 44.675 45.150 -1.300 559 1,599 +45
Dec15 150911 46.675 46.975 45.300 45.800 -1.250 237 1,790 +5
Jan16 150911 47.000 47.000 45.900 46.475 -1.200 5 62 +1
Feb16 150911 46.800 47.200 46.525 47.125 -1.200 12 46 +9
Mar16 150911 47.650 47.800 47.500 47.800 -1.150 51 71 +46
Apr16 150911 48.375 48.375 48.375 48.375 -1.125 0 5 +0
May16 150911 48.900 48.900 48.900 48.900 -1.075 0 3 +0
Jun16 150911 49.350 49.750 48.975 49.325 -1.025 5 6 -3
Jul16 150911 49.650 49.650 49.650 49.650 -1.000 0 4 +0
Total Volume and Open Interest 9,733 7,723 +87
NY Harbor ULSD(NYM)
Oct15 150911 156.94 158.04 152.59 155.00 -2.47 64,324 73,739 -5,835
Nov15 150911 158.83 159.84 154.44 156.91 -2.34 34,875 73,599 +3,998
Dec15 150911 160.41 161.66 156.31 158.74 -2.30 21,214 63,615 +2,574
Jan16 150911 162.13 163.23 158.28 160.63 -2.29 13,527 37,386 -289
Feb16 150911 162.17 164.75 159.67 161.82 -2.27 7,137 31,577 +1,099
Mar16 150911 163.39 164.80 159.80 161.87 -2.22 5,886 26,852 +48
Apr16 150911 160.10 164.05 159.40 161.16 -2.18 2,804 19,928 +894
May16 150911 160.88 164.40 159.85 161.56 -2.09 1,282 8,588 +80
Jun16 150911 163.53 165.15 160.26 162.34 -2.00 2,395 24,839 +268
Jul16 150911 161.85 165.65 161.85 163.73 -1.96 190 4,863 +10
Aug16 150911 164.20 167.27 163.31 165.18 -1.94 233 4,102 -19
Sep16 150911 166.26 168.63 164.89 166.80 -1.93 420 4,271 +32
Oct16 150911 168.77 170.26 167.71 168.56 -1.92 302 3,049 -30
Nov16 150911 168.95 171.54 168.95 170.11 -1.93 80 2,586 +5
Total Volume and Open Interest 155,239 402,208 +2,962
RBOB Gasoline(NYM)
Oct15 150911 138.75 139.35 134.25 136.99 -2.37 57,527 88,434 -4,684
Nov15 150911 137.11 137.61 132.70 135.61 -2.08 38,027 82,974 +7,156
Dec15 150911 135.09 135.77 131.02 133.83 -1.94 18,662 56,722 +2,623
Jan16 150911 135.00 135.77 131.26 134.00 -2.05 9,649 30,139 +1,278
Feb16 150911 134.72 137.42 133.13 135.53 -2.28 7,430 15,876 +747
Mar16 150911 138.68 139.98 135.83 137.91 -2.53 5,190 17,330 +979
Apr16 150911 159.29 161.42 157.45 159.25 -2.81 1,483 11,962 -54
May16 150911 161.85 162.89 159.17 160.73 -2.86 1,392 12,219 -222
Jun16 150911 163.41 163.41 159.22 160.79 -2.76 2,905 14,931 +640
Jul16 150911 159.99 161.95 158.75 160.06 -2.60 1,434 5,707 +1,061
Total Volume and Open Interest 145,678 366,713 +10,244
e-miNY RBOB Gasoline(NYM)
Oct15 150911 136.99 136.99 136.99 136.99 -2.37 1 1 +0
Nov15 150911 135.61 135.61 135.61 135.61 -2.08      
Dec15 150911 133.83 133.83 133.83 133.83 -1.94      
Jan16 150911 134.00 134.00 134.00 134.00 -2.05      
Total Volume and Open Interest 1 1 +0
Natural Gas(NYM)
Oct15 150911 2.677 2.717 2.660 2.693 +0.010 129,970 197,599 -6,412
Nov15 150911 2.749 2.788 2.733 2.767 +0.008 67,515 199,544 +5,317
Dec15 150911 2.905 2.939 2.884 2.913 -0.001 22,384 82,957 -735
Jan16 150911 3.018 3.049 2.993 3.022 -0.002 22,636 120,984 -1,001
Feb16 150911 3.022 3.049 2.996 3.025 -0.004 7,595 27,920 +1,470
Mar16 150911 2.977 3.013 2.963 2.990 -0.004 10,595 66,260 +877
Apr16 150911 2.836 2.871 2.830 2.854 -0.003 10,650 58,712 +768
May16 150911 2.835 2.869 2.833 2.853 -0.004 2,074 21,114 +534
Jun16 150911 2.867 2.900 2.865 2.882 -0.006 978 19,483 -106
Jul16 150911 2.905 2.932 2.903 2.915 -0.008 858 15,624 +231
Aug16 150911 2.918 2.942 2.915 2.927 -0.009 748 19,144 +304
Sep16 150911 2.915 2.941 2.909 2.922 -0.009 2,137 12,264 +1,024
Oct16 150911 2.941 2.968 2.939 2.949 -0.010 3,312 19,590 +700
Nov16 150911 3.045 3.045 3.032 3.032 -0.012 751 6,156 +68
Dec16 150911 3.184 3.201 3.180 3.186 -0.013 810 8,952 +243
Jan17 150911 3.310 3.310 3.295 3.295 -0.016 291 10,779 -30
Total Volume and Open Interest 284,577 930,571 +3,404
Brent Crude Oil(ICE)
Oct15 150911 48.64 48.98 47.16 48.14 -0.75 173,222 130,253 -9,478
Nov15 150911 49.60 49.94 48.11 49.04 -0.81 170,398 290,365 -15,791
Dec15 150911 50.47 50.84 48.98 49.89 -0.84 133,134 334,640 +9,270
Jan16 150911 51.31 51.68 49.81 50.73 -0.83 46,035 146,068 +11,701
Feb16 150911 52.02 52.43 50.57 51.48 -0.82 19,354 112,974 +1,889
Mar16 150911 52.64 53.05 51.24 52.12 -0.80 25,555 164,184 +3,631
Apr16 150911 53.29 53.70 51.92 52.78 -0.80 8,949 92,903 +1,097
May16 150911 54.16 54.29 52.56 53.39 -0.78 7,897 50,883 +459
Jun16 150911 54.72 54.85 53.12 53.98 -0.76 24,048 131,854 +605
Jul16 150911 54.99 55.04 54.48 54.48 -0.75 3,227 32,301 +1,285
Aug16 150911 54.42 55.63 54.14 54.92 -0.74 1,498 28,765 +30
Sep16 150911 54.99 55.34 54.62 55.34 -0.74 2,924 42,694 -104
Oct16 150911 55.75 55.75 55.75 55.75 -0.74 1,288 20,485 +384
Nov16 150911 56.15 56.15 56.15 56.15 -0.74 1,026 19,493 +196
Total Volume and Open Interest 650,081 1,994,059 +8,130
Gas Oil(ICE)
Oct15 150911 479.00 482.25 466.50 472.75 -4.25 137,013 184,738 +16,554
Nov15 150911 483.00 485.25 470.00 476.25 -3.50 56,039 122,954 +10,116
Dec15 150911 484.00 487.25 472.25 478.50 -3.00 45,892 117,293 +3,553
Jan16 150911 490.75 491.50 477.00 483.00 -2.50 16,152 43,616 +614
Feb16 150911 489.00 495.25 481.75 487.25 -2.25 5,440 30,230 -137
Mar16 150911 496.25 498.50 484.50 490.75 -1.75 4,317 32,013 +1,018
Apr16 150911 495.00 501.00 487.75 493.75 -1.50 1,853 23,800 +192
May16 150911 497.75 504.50 492.00 497.50 -1.50 1,117 14,763 +153
Jun16 150911 506.00 507.75 495.00 500.75 -1.50 4,366 49,892 -136
Jul16 150911 506.00 512.25 500.25 505.75 -1.25 883 12,151 -102
Total Volume and Open Interest 339,600 775,912 -440
Ethanol(CBOT)
Oct15 150911 1.470 1.494 1.457 1.489 +0.016 158 1,011 -48
Nov15 150911 1.445 1.478 1.435 1.472 +0.018 47 926 +10
Dec15 150911 1.467 1.482 1.430 1.454 +0.018 20 994 +11
Jan16 150911 1.436 1.436 1.435 1.435 +0.018 38 650 +14
Feb16 150911 1.443 1.443 1.439 1.439 +0.018 1 244 -1
Mar16 150911 1.457 1.457 1.446 1.446 +0.018 0 523 +0
Apr16 150911 1.461 1.461 1.461 1.461 +0.018 0 358 +0
May16 150911 1.483 1.483 1.474 1.474 +0.018 37 26 +10
Total Volume and Open Interest 402 4,873 +72
WTI Crude Oil(ICE)
Oct15 150911 45.52 45.84 44.15 44.63 -1.29 46,274 51,593 -2,441
Nov15 150911 46.05 46.39 44.66 45.16 -1.28 32,052 58,001 +1,651
Dec15 150911 46.88 46.88 45.22 45.80 -1.24 33,388 100,069 +4,113
Jan16 150911 46.95 46.98 45.89 46.47 -1.21 7,691 28,552 -531
Feb16 150911 47.34 47.34 46.53 47.13 -1.20 4,416 7,454 +398
Mar16 150911 48.25 48.25 47.16 47.79 -1.17 4,059 15,135 +171
Apr16 150911 47.98 49.10 47.72 48.38 -1.13 1,494 4,606 -224
May16 150911 48.49 48.90 48.25 48.90 -1.08 965 4,220 +318
Jun16 150911 49.42 50.01 48.64 49.32 -1.04 1,959 30,389 -507
Jul16 150911 49.64 49.64 49.64 49.64 -1.00 54 1,884 -28
Aug16 150911 49.95 49.95 49.95 49.95 -0.98 28 2,942 +0
Sep16 150911 50.28 50.28 50.28 50.28 -0.96 273 4,603 +178
Oct16 150911 50.61 50.61 50.61 50.61 -0.95 16 1,819 -4
Nov16 150911 50.97 50.97 50.97 50.97 -0.95 26 1,853 +0
Dec16 150911 51.57 52.02 50.73 51.33 -0.95 2,890 48,769 -74
Jan17 150911 51.60 51.60 51.60 51.60 -0.94 54 1,867 -40
Total Volume and Open Interest 136,583 406,476 +2,521
US Dollar Index(ICE)
Sep15 150911 95.525 95.675 95.115 95.195 -0.247 57,437 56,829 -19,202
Dec15 150911 95.685 95.870 95.290 95.380 -0.253 35,861 38,229 +20,804
Mar16 150911 95.965 95.970 95.590 95.600 -0.268 8 750 +60
Total Volume and Open Interest 93,306 95,946 +1,662
Australian Dollar(CME)
Sep15 150911 70.74 70.94 70.35 70.83 +0.01 127,425 120,762 -26,182
Dec15 150911 70.41 70.60 70.02 70.49 +0.01 74,233 89,274 +45,527
Mar16 150911 69.85 70.23 69.85 70.19 -0.01 17 61 -1
Total Volume and Open Interest 201,675 210,105 +19,344
British Pound(CME)
Sep15 150911 154.50 154.62 154.00 154.27 -0.41 125,522 103,878 -46,702
Dec15 150911 154.36 154.55 153.93 154.19 -0.41 67,697 80,769 +44,717
Mar16 150911 154.13 154.14 154.04 154.14 -0.42 0 114 +0
Total Volume and Open Interest 193,235 185,011 -1,983
Canadian Dollar(CME)
Sep15 150911 75.52 75.67 75.13 75.42 -0.28 106,565 86,192 -29,527
Dec15 150911 75.49 75.65 75.10 75.39 -0.28 43,547 66,561 +24,888
Mar16 150911 75.40 75.42 75.13 75.38 -0.29 250 2,001 +171
Jun16 150911 75.38 75.38 75.32 75.38 -0.29 3 198 +3
Total Volume and Open Interest 150,369 155,031 -4,461
Japanese Yen(CME)
Sep15 150911 82.86 83.08 82.67 82.93 +0.01 241,586 174,821 -50,277
Dec15 150911 83.01 83.21 82.79 83.05 +0.01 105,310 99,774 +45,471
Mar16 150911 83.14 83.36 83.06 83.25 +0.01 83 244 +75
Total Volume and Open Interest 346,979 274,981 -4,731
Swiss Franc(CME)
Sep15 150911 102.69 103.29 102.08 103.19 +0.36 28,390 29,408 -2,526
Dec15 150911 103.04 103.63 102.41 103.53 +0.36 13,985 18,015 +9,046
Mar16 150911 103.93 103.93 103.93 103.93 +0.36 1 24 +0
Total Volume and Open Interest 42,376 47,457 +6,520
EuroFX(CME)
Sep15 150911 112.78 113.50 112.54 113.36 +0.51 296,841 214,799 -73,665
Dec15 150911 112.95 113.68 112.72 113.53 +0.51 139,151 166,738 +73,988
Mar16 150911 113.35 113.87 112.96 113.75 +0.51 252 1,356 +162
Total Volume and Open Interest 436,266 383,693 +506
Mexican Peso(CME)
Sep15 150911 596.38 597.88 592.50 594.50 -2.13 81,034 75,404 -40,606
Oct15 150911 593.00 593.00 593.00 593.00 -2.13      
Total Volume and Open Interest 136,888 183,262 -4,975
Brazilian Real(CME)
Oct15 150911 259.15 259.15 255.15 255.80 -0.75 1,121 9,271 +824
Nov15 150911 253.20 255.45 253.20 253.20 -0.70 0 35 +0
Dec15 150911 251.65 253.90 250.00 250.55 -0.85 64 10,376 +51
Jan16 150911 248.35 248.35 248.35 248.35 -1.35      
Total Volume and Open Interest 1,185 20,092 +875
30-Year T-Bonds(CBOT)
Sep15 150911 155~080 156~210 155~050 156~090 +1~000 5,536 11,298 -1,122
Dec15 150911 153~250 155~060 153~200 154~260 +1~010 272,867 493,926 -3,031
Mar16 150911 153~140 153~140 153~140 153~140 +1~010 0 1 +0
Total Volume and Open Interest 278,403 505,225 -4,153
10-Year T-Notes(CBOT)
Sep15 150911 127~230 128~050 127~205 128~035 +0~120 36,330 74,607 -12,949
Dec15 150911 127~035 127~190 127~015 127~170 +0~120 1,251,778 2,696,145 +7,149
Mar16 150911 127~010 127~010 127~010 127~010 +0~120      
Total Volume and Open Interest 1,288,108 2,770,752 -5,800
5-Year T-Notes(CBOT)
Sep15 150911 119~304 120~050 119~282 120~044 +0~074 15,959 104,163 -7,612
Dec15 150911 119~156 119~242 119~146 119~232 +0~074 678,063 2,188,131 -23,369
Mar16 150911 119~004 119~004 119~004 119~004 +0~074      
Total Volume and Open Interest 694,022 2,292,294 -30,981
2 Year T-Notes(CBOT)
Sep15 150911 109~166 109~176 109~164 109~174 +0~010 14,914 25,328 -2,416
Dec15 150911 109~086 109~112 109~086 109~106 +0~016 336,741 1,108,866 -12,352
Mar16 150911 109~036 109~036 109~036 109~036 +0~016      
Total Volume and Open Interest 351,655 1,134,194 -14,768
Eurodollars(CME)
Sep15 150911 99.658 99.662 99.658 99.662 +0.005 197,948 1,086,121 -33,023
Dec15 150911 99.520 99.535 99.520 99.530 +0.005 338,489 1,293,764 -5,154
Mar16 150911 99.380 99.400 99.380 99.395 +0.010 418,343 1,233,952 +47,410
Jun16 150911 99.225 99.250 99.225 99.250 +0.020 299,821 1,213,331 +14,313
Sep16 150911 99.050 99.080 99.045 99.080 +0.025 261,367 1,021,713 -18,733
Dec16 150911 98.870 98.905 98.865 98.905 +0.030 273,879 1,233,448 -1,555
Mar17 150911 98.720 98.760 98.715 98.755 +0.030 201,347 736,965 +222
Jun17 150911 98.560 98.610 98.560 98.605 +0.035 174,366 715,055 -6,347
Sep17 150911 98.430 98.475 98.425 98.470 +0.035 146,052 668,005 -1,245
Dec17 150911 98.295 98.340 98.290 98.335 +0.035 138,684 669,678 +1,107
Mar18 150911 98.170 98.225 98.170 98.215 +0.030 102,327 436,704 -2,886
Jun18 150911 98.055 98.115 98.055 98.100 +0.030 109,336 432,123 -170
Sep18 150911 97.960 98.010 97.950 97.995 +0.030 63,187 258,778 +3,524
Dec18 150911 97.855 97.900 97.840 97.890 +0.030 63,517 305,276 +1,781
Mar19 150911 97.765 97.815 97.750 97.800 +0.030 48,585 172,616 +2,687
Jun19 150911 97.665 97.720 97.660 97.705 +0.025 43,756 164,519 -583
Sep19 150911 97.580 97.630 97.565 97.615 +0.025 26,012 130,541 -1,227
Dec19 150911 97.490 97.545 97.475 97.525 +0.030 21,352 114,168 +727
Total Volume and Open Interest 2,996,600 12,218,055 +11,777
Ultra T-Bond(CBOT)
Sep15 150911 158~21 160~04 158~10 159~21 +1~08 2,777 21,231 -1,328
Dec15 150911 157~02 158~25 156~29 158~09 +1~08 100,986 594,009 +1,260
Mar16 150911 158~04 158~04 158~04 158~04 +1~08      
Total Volume and Open Interest 103,763 615,240 -68
30 Day Federal Funds(CBOT)
Sep15 150911 99.838 99.838 99.832 99.835 unch 3,775 84,126 +1,916
Oct15 150911 99.805 99.810 99.800 99.805 unch 29,741 172,843 +6,559
Nov15 150911 99.765 99.770 99.760 99.765 unch 29,577 183,621 +1,157
Dec15 150911 99.725 99.725 99.715 99.720 unch 5,729 76,887 +1,398
Jan16 150911 99.685 99.685 99.680 99.685 unch 11,745 138,178 +1,347
Feb16 150911 99.645 99.650 99.645 99.650 +0.005 7,083 59,096 -1,354
Total Volume and Open Interest 101,830 844,950 +10,409
3-Mth Euro-Yen(CME)
Sep15 150911 99.840 99.840 99.840 99.840 unch      
Dec15 150911 99.825 99.825 99.825 99.825 unch      
Mar16 150911 99.685 99.685 99.685 99.685 unch      
Jun16 150911 99.545 99.545 99.545 99.545 unch      
Sep16 150911 99.405 99.405 99.405 99.405 unch      
Dec16 150911 99.840 99.840 99.840 99.840 unch      
Mar17 150911 99.700 99.700 99.700 99.700 unch      
Jun17 150911 99.560 99.560 99.560 99.560 unch      
Sep17 150911 99.420 99.420 99.420 99.420 unch      
Dec17 150911 99.280 99.280 99.280 99.280 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec15 150911 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar16 150911 99.68 99.68 99.68 99.68 unch      
Jun16 150911 99.54 99.54 99.54 99.54 unch      
Sep16 150911 99.40 99.40 99.40 99.40 unch      
Dec16 150911 99.84 99.84 99.84 99.84 unch 0 4 +0
Mar17 150911 99.70 99.70 99.70 99.70 unch      
Jun17 150911 99.56 99.56 99.56 99.56 unch      
Sep17 150911 99.42 99.42 99.42 99.42 unch      
Total Volume and Open Interest 0 9 +0
Japanese Gov't Bonds(SGX)
Dec15 150911 148.08 148.22 148.00 148.18 +0.11 3,818 20,757 +1,081
Mar16 150911 147.62 147.62 147.62 147.62 +0.11      
Jun16 150911 147.06 147.06 147.06 147.06 +0.11      
Total Volume and Open Interest 5,668 20,757 -8,397
Euro-Bund(EUREX)
Dec15 150911 154.81 155.31 154.70 155.25 +0.52 548,016 1,107,293 +15,997
Mar16 150911 156.60 156.94 156.60 156.94 +0.55 4 1,181 +3
Jun16 150911 156.65 156.65 156.65 156.65 +0.26      
Total Volume and Open Interest 548,020 1,108,474 +16,000
Euro-Bobl(EUREX)
Dec15 150911 128.74 128.85 128.70 128.82 +0.12 320,805 985,031 +19,333
Mar16 150911 130.41 130.41 130.41 130.41 +0.12 0 10 +0
Jun16 150911 130.41 130.41 130.41 130.41 +0.12      
Total Volume and Open Interest 320,805 985,041 +19,333
3-Mth Euribor(EUREX)
Sep15 150911 100.040 100.040 100.035 100.040 unch 22 13,984 -21
Dec15 150911 100.035 100.040 100.035 100.040 unch 49 31,821 +0
Mar16 150911 100.035 100.040 100.035 100.040 unch 639 4,788 +153
Total Volume and Open Interest 1,910 96,913 +26
Long Gilt(LIFFE)
Sep15 150911 118~26 119~10 118~26 119~10 +0~13 765 22,029 -714
Dec15 150911 118~01 118~15 117~28 118~14 +0~13 189,928 436,777 -3,753
Total Volume and Open Interest 190,693 458,806 -4,467
3-Mth Short Sterling(LIFFE)
Sep15 150911 99.41 99.42 99.41 99.41 unch 9,783 317,278 +831
Dec15 150911 99.34 99.36 99.34 99.35 +0.01 49,393 430,954 -4,948
Mar16 150911 99.25 99.26 99.24 99.26 +0.02 66,961 363,620 -1,652
Jun16 150911 99.15 99.16 99.13 99.16 +0.02 75,944 376,155 +3,179
Sep16 150911 99.03 99.06 99.02 99.05 +0.03 79,586 328,087 -16,571
Dec16 150911 98.91 98.94 98.89 98.93 +0.03 83,465 352,033 -2,015
Total Volume and Open Interest 700,665 3,419,513 -30,214
3-Mth Euribor(LIFFE)
Sep15 150911 100.040 100.040 100.035 100.035 -0.005 16,047 297,821 -2,689
Dec15 150911 100.035 100.045 100.030 100.040 unch 23,215 374,856 +3,342
Mar16 150911 100.035 100.040 100.030 100.035 -0.005 10,972 300,043 +2,426
Total Volume and Open Interest 285,146 3,179,716 -8,607
3-Mth Aus T-Bills(SFE)
Sep15 150910 97.83 97.85 97.74 97.83 unch 29,547 64,826 -16,912
Dec15 150911 97.96 97.97 97.95 97.96 -0.01 49,988 202,497 -2,717
Mar16 150911 98.04 98.04 98.02 98.03 -0.02 40,489 160,978 +6,245
Jun16 150911 98.07 98.08 98.05 98.06 -0.02 30,126 145,672 +5,262
Sep16 150911 98.06 98.06 98.04 98.06 -0.01 15,238 104,827 +1,571
Dec16 150911 98.01 98.02 97.98 98.01 -0.01 13,114 73,656 +1,197
Mar17 150911 97.95 97.95 97.92 97.95 -0.01 8,722 53,999 +777
Jun17 150911 97.88 97.88 97.84 97.87 -0.02 8,950 40,924 +2,495
Sep17 150911 97.80 97.80 97.76 97.79 -0.02 5,013 14,968 +300
Dec17 150911 97.68 97.70 97.68 97.70 -0.02 82 3,359 -310
Total Volume and Open Interest 202,715 836,457 -19,930
10-Year Aus T-Bonds(SFE)
Sep15 150911 97.25 97.26 97.22 97.23 -0.03 315,944 611,818 -85,222
Dec15 150911 97.26 97.26 97.22 97.23 -0.03 244,220 204,711 +196,780
Total Volume and Open Interest 560,164 816,529 +111,558
3-Year Aus T-Bonds(SFE)
Sep15 150911 98.13 98.13 98.09 98.10 -0.03 260,449 779,502 -35,292
Dec15 150911 98.18 98.18 98.14 98.15 -0.03 148,452 127,874 +114,471
Total Volume and Open Interest 408,901 907,376 +79,179
Gold(CMX)
Oct15 150911 1110.8 1112.0 1097.8 1103.3 -6.0 10,728 25,528 -1,088
Dec15 150911 1110.2 1111.9 1097.7 1103.3 -6.0 178,299 285,062 -4,870
Feb16 150911 1111.0 1111.0 1098.6 1104.1 -6.0 10,596 43,708 +569
Apr16 150911 1106.0 1108.3 1100.0 1104.9 -6.0 2,874 18,747 +414
Jun16 150911 1113.7 1114.4 1100.2 1105.9 -5.9 748 13,088 -29
Aug16 150911 1109.7 1109.7 1106.0 1106.9 -5.8 214 3,924 +74
Oct16 150911 1107.9 1107.9 1107.5 1107.9 -5.9 0 1,834 +0
Dec16 150911 1116.2 1116.2 1104.1 1109.1 -5.9 53 11,478 +35
Feb17 150911 1110.4 1110.4 1110.4 1110.4 -5.9 0 157 -1
Apr17 150911 1111.9 1111.9 1111.9 1111.9 -5.9 0 301 +0
Jun17 150911 1113.4 1113.4 1113.4 1113.4 -5.9 775 3,898 +614
Total Volume and Open Interest 204,970 417,895 -3,837
Silver(CMX)
Sep15 150911 1470.0 1470.5 1428.0 1449.0 -14.4 85 686 -17
Dec15 150911 1468.5 1474.5 1425.0 1450.5 -14.0 34,421 120,830 -75
Mar16 150911 1471.5 1476.5 1430.5 1455.1 -14.1 1,278 15,926 +293
May16 150911 1471.5 1471.5 1435.5 1458.2 -14.2 213 2,303 +30
Jul16 150911 1448.0 1470.5 1445.5 1461.4 -14.2 126 5,802 +48
Sep16 150911 1465.0 1465.0 1464.7 1464.7 -14.2 27 582 +26
Dec16 150911 1450.0 1475.0 1450.0 1468.8 -14.4 10 5,910 +1
Total Volume and Open Interest 36,284 155,923 +308
Platinum(NYMEX)
Oct15 150911 980.7 986.7 959.3 964.9 -16.3 12,937 54,209 -1,050
Jan16 150911 984.2 987.0 960.5 965.6 -16.4 2,098 15,405 +1,620
Apr16 150911 977.5 977.5 963.5 967.4 -16.4 20 1,001 +19
Jul16 150911 968.7 968.7 968.7 968.7 -16.4 2 3 +2
Total Volume and Open Interest 15,059 70,627 +592
Palladium(NYMEX)
Sep15 150911 591.55 592.80 579.25 590.50 -1.20 15 45 -4
Dec15 150911 590.75 597.00 576.60 591.00 -1.50 3,045 27,353 +77
Mar16 150911 585.40 592.80 579.45 591.40 -1.55 4 174 +2
Total Volume and Open Interest 3,064 27,590 +75
Copper(CMX)
Sep15 150911 246.35 246.75 243.05 246.20 +0.75 476 2,896 -176
Dec15 150911 245.05 246.45 242.10 245.35 +0.65 59,399 113,070 -5,085
Mar16 150911 245.45 246.60 242.45 245.55 +0.55 6,407 24,898 +737
May16 150911 246.25 246.50 242.40 245.45 +0.45 1,748 4,365 +797
Jul16 150911 245.75 245.75 242.65 245.15 +0.25 209 1,071 -26
Total Volume and Open Interest 69,006 155,150 -3,866
E-mini DJIA Index(CBOT)
Sep15 150911 16314 16451 16215 16436 +130 217,783 74,519 -3,033
Dec15 150911 16209 16353 16112 16337 +132 12,186 13,937 +4,269
Mar16 150911 16138 16262 16070 16262 +132 15 26 +10
Jun16 150911 16180 16180 16180 16180 +132 0 4 +0
Total Volume and Open Interest 229,984 88,486 +1,246
S & P 500(CME)
Sep15 150911 1945.50 1961.50 1938.50 1960.20 +10.60 13,800 186,101 +2,362
Dec15 150911 1940.00 1952.10 1928.00 1950.30 +10.50 2,853 8,580 +1,777
Mar16 150911 1943.60 1943.80 1924.30 1943.60 +10.30 0 165 +0
Jun16 150911 1937.10 1937.30 1917.80 1937.10 +10.30 0 972 +0
Total Volume and Open Interest 16,653 195,819 +4,139
S & P 500 E-Mini(Globex)
Sep15 150911 1949.50 1962.50 1937.25 1960.25 +10.75 2,144,217 2,957,340 -93,119
Dec15 150911 1939.50 1952.50 1927.50 1950.25 +10.50 221,503 339,416 +112,804
Mar16 150911 1937.50 1945.25 1921.50 1943.50 +10.25 2,127 5,855 +793
Jun16 150911 1918.50 1938.00 1915.50 1937.00 +10.25 66 223 -12
Total Volume and Open Interest 2,367,913 3,302,914 +20,466
NASDAQ 100 E-Mini(Globex)
Sep15 150911 4294.80 4330.00 4259.50 4325.30 +30.30 354,129 254,825 -19,386
Dec15 150911 4285.30 4319.30 4249.00 4315.30 +30.30 30,955 39,933 +18,317
Mar16 150911 4292.00 4309.30 4264.00 4309.30 +30.30 0 22 +0
Total Volume and Open Interest 385,084 295,038 -1,069
S&P Midcap 400(CME) e-Mini
Sep15 150911 1402.50 1417.10 1396.00 1416.80 +12.80 18,273 85,422 -2,014
Dec15 150911 1397.90 1410.90 1390.00 1410.50 +12.60 2,511 2,551 +2,283
Mar16 150911 1411.50 1411.50 1411.50 1411.50 +12.60      
Total Volume and Open Interest 20,784 87,978 +269
Volatility Index(CBOE)
Sep15 150911 24.65 25.45 23.70 23.80 -0.90 86,834 85,614 -10,634
Oct15 150911 23.45 24.10 22.85 22.93 -0.45 53,764 126,001 +2,991
Nov15 150911 23.05 23.60 22.65 22.73 -0.30 8,460 26,355 -886
Dec15 150911 22.60 23.05 22.30 22.35 -0.23 6,069 31,284 -609
Total Volume and Open Interest 164,717 328,647 -8,270
Russell 2000(ICE)
Sep15 150911 1151.00 1162.50 1142.20 1160.40 +9.40 132,034 365,009 -6,497
Dec15 150911 1143.80 1156.30 1135.90 1154.30 +9.50 9,569 15,791 +6,944
Mar16 150911 1149.80 1149.80 1149.80 1149.80 +9.50 0 1 +0
Total Volume and Open Interest 141,603 380,801 +447
Nikkei 225(CME)
Dec15 150911 18240 18350 18025 18215 +10 33,068 42,900 +16,902
Mar16 150911 18280 18350 18280 18280 +10      
Total Volume and Open Interest 78,085 67,572 +10,606
Nikkei 225(SGX)
Dec15 150911 18185 18285 17950 18170 -5 114,542 182,957 +51,873
Mar16 150911 17960 18165 17960 18150 -10 6 211 +4
Jun16 150911 18025 18025 18025 18025 -15 3 203 +2
Total Volume and Open Interest 334,559 352,349 +17,663
CAC 40(EURONEXT)
Sep15 150911 4623.5 4626.0 4543.5 4548.0 -49.5 109,205 234,006 +3,863
Oct15 150911 4606.0 4611.0 4534.5 4537.0 -50.5 393 1,777 +175
Nov15 150911 4536.0 4536.0 4536.0 4536.0 -50.5      
Total Volume and Open Interest 111,272 243,205 +5,611
Hang Seng Index(HKFE)
Sep15 150911 21463 21840 21330 21375 -99 106,852 101,856 -174
Oct15 150911 21560 21797 21337 21349 -104 1,032 3,300 +152
Total Volume and Open Interest 108,374 112,253 +29
DAX(EUREX)
Sep15 150911 10250.0 10250.5 10076.5 10138.5 -76.5 116,112 128,495 -1,096
Dec15 150911 10253.0 10253.0 10077.0 10138.5 -77.5 5,219 21,182 +884
Mar16 150911 10193.5 10207.0 10100.0 10152.5 -77.0 120 283 +73
Total Volume and Open Interest 121,451 149,960 -139
FT-SE 100(EURONEXT)
Sep15 150911 6171.50 6179.00 6112.00 6124.00 -33.50 124,223 531,000 -12,761
Dec15 150911 6141.00 6145.00 6081.50 6093.50 -33.50 17,095 38,770 +15,813
Mar16 150911 6043.50 6043.50 6043.50 6043.50 -33.50 0 9 +0
Total Volume and Open Interest 141,318 570,548 +3,052
SPI 200(SFE)
Sep15 150911 5083.0 5124.0 5027.0 5068.0 -10.0 49,097 269,371 +10,311
Dec15 150911 5071.0 5145.0 5014.0 5053.0 -10.0 3,173 6,742 +1,742
Mar16 150911 4997.0 4997.0 4997.0 4997.0 -12.0 315 3,043 +168
Total Volume and Open Interest 52,714 281,025 +12,188
FTSE MIB(ISE)
Sep15 150911 22045.00 22070.00 21695.00 21773.00 -182.00 31,803 58,633 +98
Dec15 150911 21955.00 21955.00 21615.00 21673.00 -187.00 1,645 2,448 +433
Mar16 150911 21675.00 21675.00 21675.00 21675.00 -190.00 0 1 +0
Total Volume and Open Interest 33,448 61,082 +531
KOSPI 200(KFE)
Dec15 150911 234.65 235.75 233.40 234.00 -0.45 49,810 105,156 +19,003
Mar16 150911 232.60 233.60 231.50 232.00 -1.30 659 2,044 +19
Jun16 150911 233.35 233.40 233.00 233.00 -1.70 10 330 -1
Total Volume and Open Interest 279,267 207,913 -1,804
GSCI(CME)
Sep15 150911 361.75 361.75 361.75 361.75 -2.60 1,920 8,830 -1,841
Oct15 150911 364.45 364.45 364.45 364.45 -2.55 1,895 5,106 +1,815
Nov15 150911 367.45 367.45 367.45 367.45 -2.55      
Total Volume and Open Interest 3,815 13,936 -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!!!