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 Mon September 14, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep15 150914 887.25 898.00 882.75 882.75 -5.00 351 877 -215
Nov15 150914 874.50 888.50 874.50 884.25 +10.00 93,239 372,827 -2,037
Jan16 150914 877.50 891.75 877.50 887.50 +10.00 21,166 78,676 +306
Mar16 150914 879.00 892.75 879.00 889.00 +10.00 12,630 87,343 +1,848
May16 150914 880.50 893.25 880.50 889.25 +9.50 7,748 51,493 +740
Jul16 150914 886.75 896.75 886.50 892.75 +9.75 3,819 38,603 +730
Aug16 150914 888.75 895.00 888.50 891.75 +9.75 345 2,578 +2
Sep16 150914 883.25 883.50 881.25 881.25 +10.00 18 613 +4
Nov16 150914 869.00 880.25 869.00 876.25 +10.00 1,977 19,473 -227
Jan17 150914 882.25 882.25 882.25 882.25 +10.00 0 212 +0
Mar17 150914 886.50 886.50 886.50 886.50 +9.75 7 154 +0
May17 150914 890.00 890.00 890.00 890.00 +9.50 6 108 +0
Jul17 150914 896.25 896.25 895.50 895.50 +9.50 12 237 +2
Aug17 150914 894.00 894.00 894.00 894.00 +10.25 2 26 +1
Total Volume and Open Interest 141,321 653,651 +1,155
Soybean Meal(CBOT)
Sep15 150914 314.70 315.20 312.70 312.70 -1.40 833 1,000 -609
Oct15 150914 312.00 315.00 310.60 314.30 +3.40 18,302 50,970 -441
Dec15 150914 309.80 313.60 309.00 312.80 +3.50 39,872 169,511 +591
Jan16 150914 308.80 311.40 307.00 310.80 +3.60 7,857 33,193 +614
Mar16 150914 305.30 308.80 305.00 308.10 +3.30 7,223 37,939 +22
May16 150914 302.10 305.10 301.60 304.10 +2.70 3,486 30,421 +137
Jul16 150914 301.10 304.90 301.10 304.00 +2.90 2,117 25,072 +100
Aug16 150914 301.80 304.10 301.60 303.30 +2.70 425 5,719 +63
Sep16 150914 301.00 303.60 301.00 302.90 +3.00 577 6,424 +257
Oct16 150914 298.80 301.30 298.50 300.40 +3.00 118 5,015 +33
Total Volume and Open Interest 81,502 378,648 +899
Soybean Oil(CBOT)
Sep15 150914 27.13 27.13 26.89 26.89 +0.31 37 177 -126
Oct15 150914 26.53 27.29 26.53 26.93 +0.28 12,614 41,631 -745
Dec15 150914 26.72 27.49 26.72 27.13 +0.28 46,649 204,763 +224
Jan16 150914 27.26 27.80 27.24 27.44 +0.26 7,790 39,833 +502
Mar16 150914 27.36 28.03 27.36 27.67 +0.25 9,380 43,758 +287
May16 150914 27.74 28.26 27.70 27.90 +0.24 4,474 31,745 +478
Jul16 150914 27.92 28.48 27.90 28.12 +0.25 1,868 23,329 +373
Aug16 150914 28.13 28.50 28.12 28.18 +0.24 212 5,820 +29
Sep16 150914 28.48 28.60 28.21 28.25 +0.24 371 4,302 +94
Oct16 150914 28.48 28.62 28.27 28.27 +0.22 115 3,787 +87
Total Volume and Open Interest 83,983 412,041 +1,463
Canola(WCE)
Nov15 150914 469.1 477.7 468.9 471.8 +2.0 16,813 105,273 -3,284
Jan16 150914 474.1 481.9 473.5 475.4 +2.3 3,859 29,486 -406
Mar16 150914 476.9 484.6 476.9 477.6 +1.6 629 14,118 -272
May16 150914 480.0 485.0 478.0 478.0 +1.3 673 3,785 +217
Jul16 150914 479.7 482.2 477.1 477.4 +1.4 214 10,415 +5
Total Volume and Open Interest 22,254 165,413 -3,768
Corn(CBOT)
Sep15 150914 377.50 381.00 375.00 379.00 +4.50 2,090 1,989 -471
Dec15 150914 387.00 394.00 386.25 393.50 +6.50 145,190 764,709 +5,342
Mar16 150914 398.00 405.00 397.50 404.75 +6.50 44,252 224,753 +4,105
May16 150914 405.00 412.00 404.50 411.75 +6.50 13,893 68,206 +6,008
Jul16 150914 409.50 416.50 409.00 416.00 +6.00 7,373 83,970 +1,026
Sep16 150914 405.00 408.50 403.25 408.50 +4.75 2,489 29,133 +1,046
Dec16 150914 408.75 414.25 408.25 414.25 +4.50 5,279 71,520 +140
Mar17 150914 421.75 424.50 419.25 424.25 +4.25 295 2,769 -8
May17 150914 428.00 430.00 428.00 430.00 +4.00 15 1,098 +3
Jul17 150914 430.00 433.75 430.00 433.75 +3.75 11 1,202 +0
Total Volume and Open Interest 220,888 1,251,902 +17,192
Wheat(CBOT)
Sep15 150914 483.75 493.00 483.75 485.75 +10.25 128 166 +6
Dec15 150914 486.00 501.75 485.75 501.25 +16.25 41,878 230,244 +479
Mar16 150914 495.25 510.50 494.25 510.00 +16.50 14,026 78,933 +2,583
May16 150914 501.00 515.50 499.75 515.00 +16.00 3,093 22,599 +175
Jul16 150914 506.00 519.00 504.50 518.75 +15.50 2,343 32,745 +272
Sep16 150914 515.50 527.25 514.00 527.25 +15.50 252 3,611 +13
Total Volume and Open Interest 61,817 373,788 +3,558
Wheat(KCBT)
Sep15 150914 461.75 472.75 461.75 470.75 +11.75 35 92 -26
Dec15 150914 482.00 498.25 481.75 496.25 +14.00 10,052 124,151 +703
Mar16 150914 496.25 511.75 496.00 510.00 +14.00 4,132 29,563 -71
May16 150914 506.00 521.50 506.00 520.00 +14.00 893 8,935 +483
Jul16 150914 517.50 530.50 515.75 529.50 +14.00 872 16,772 +154
Sep16 150914 530.00 544.50 530.00 543.50 +13.50 288 2,810 +37
Total Volume and Open Interest 16,496 184,965 +1,370
Wheat(MGE)
Sep15 150914 509.75 509.75 509.75 509.75 +22.00 1 0 -52
Dec15 150914 510.75 526.25 510.00 524.75 +13.25 3,597 32,191 -225
Mar16 150914 526.00 539.75 524.50 538.25 +12.25 1,151 14,025 +204
May16 150914 537.75 549.50 536.25 548.00 +11.50 375 6,300 -26
Jul16 150914 552.50 559.50 546.25 558.00 +11.50 539 3,653 -202
Total Volume and Open Interest 5,826 59,535 -230
Oats(CBOT)
Sep15 150914 230.00 230.00 230.00 230.00 -6.00      
Dec15 150914 230.00 233.00 229.75 232.75 +2.75 949 7,175 -16
Mar16 150914 231.50 233.00 230.25 232.75 +1.75 23 1,720 +4
May16 150914 233.00 234.50 230.25 234.50 +1.75 2 85 -1
Total Volume and Open Interest 974 8,980 -14
Rough Rice(CBOT)
Sep15 150914 12.78 12.78 12.78 12.78 +0.18 78 122 +34
Nov15 150914 12.78 13.08 12.77 12.99 +0.16 817 7,346 +48
Jan16 150914 13.00 13.34 13.00 13.27 +0.16 197 2,417 -31
Mar16 150914 13.51 13.54 13.49 13.49 +0.18 28 110 +3
Total Volume and Open Interest 1,172 10,070 +80
Live Cattle(CME)
Oct15 150914 140.650 141.880 139.985 141.485 +0.885 27,038 73,491 -6,629
Dec15 150914 142.550 143.450 141.880 143.185 +0.805 22,906 95,228 +4,484
Feb16 150914 142.900 143.630 142.250 143.380 +0.595 7,227 39,239 +1,650
Apr16 150914 141.785 142.485 141.300 142.150 +0.365 4,040 31,326 +734
Jun16 150914 133.800 134.400 133.250 134.150 +0.350 1,698 12,245 +535
Aug16 150914 132.435 133.200 132.200 133.075 +0.590 716 1,727 +180
Total Volume and Open Interest 64,053 255,489 +1,122
Feeder Cattle(CME)
Sep15 150914 200.750 201.035 199.300 200.150 -0.550 914 3,566 -243
Oct15 150914 194.880 195.350 193.330 194.800 -0.300 4,201 13,360 -427
Nov15 150914 192.750 193.285 191.150 192.880 +0.080 2,483 8,753 +772
Jan16 150914 187.450 187.950 185.830 187.485 +0.135 996 5,210 +36
Mar16 150914 185.080 186.550 184.400 186.080 +0.280 591 3,619 +201
Apr16 150914 185.000 186.880 184.935 186.450 +0.265 120 570 -11
May16 150914 184.630 186.630 184.630 186.285 +0.185 103 822 +27
Total Volume and Open Interest 9,422 36,032 +363
Lean Hogs(CME)
Oct15 150914 67.400 67.785 66.350 66.830 -0.500 15,874 52,893 -5,295
Dec15 150914 62.650 63.150 61.750 62.250 -0.400 12,743 69,002 +3,022
Feb16 150914 67.050 67.180 65.930 66.385 -0.265 4,310 32,824 +1,260
Apr16 150914 70.400 70.785 69.830 70.230 -0.120 1,823 24,500 -103
May16 150914 75.885 75.900 75.650 75.650 +0.115 10 408 +4
Jun16 150914 79.700 79.785 79.100 79.680 +0.330 1,089 9,832 +176
Jul16 150914 79.400 79.400 79.285 79.330 +0.180 345 1,719 +88
Aug16 150914 78.550 79.250 78.550 79.180 +0.380 322 1,526 +188
Total Volume and Open Interest 36,580 195,358 -631
Class III Milk(CME)
Sep15 150914 15.93 15.98 15.90 15.91 -0.06 153 4,622 -18
Oct15 150914 16.01 16.01 15.83 15.86 -0.15 225 4,168 +49
Nov15 150914 15.86 15.90 15.70 15.75 -0.21 99 3,871 -31
Dec15 150914 15.80 15.82 15.61 15.69 -0.13 37 3,595 -5
Jan16 150914 15.61 15.66 15.55 15.60 -0.02 23 1,409 +4
Feb16 150914 15.58 15.65 15.58 15.60 +0.02 17 1,282 +8
Mar16 150914 15.66 15.73 15.65 15.71 +0.03 15 1,230 +9
Apr16 150914 15.63 15.71 15.63 15.71 +0.04 21 939 +9
May16 150914 15.81 15.94 15.81 15.87 +0.01 21 941 +14
Jun16 150914 16.05 16.10 16.05 16.09 +0.03 18 731 +15
Jul16 150914 16.40 16.40 16.35 16.35 unch 11 577 +9
Aug16 150914 16.47 16.47 16.44 16.44 unch 10 529 +10
Sep16 150914 16.43 16.43 16.38 16.38 unch 2 505 +1
Total Volume and Open Interest 654 25,688 +76
Cocoa(ICE)
Sep15 150914 3282 3282 3276 3280 +32 11 64 +2
Dec15 150914 3260 3288 3249 3286 +32 16,251 93,270 +580
Mar16 150914 3248 3275 3238 3273 +33 7,200 55,014 +255
May16 150914 3243 3270 3235 3268 +32 1,079 18,555 +373
Jul16 150914 3238 3260 3230 3258 +31 749 10,952 +377
Sep16 150914 3233 3245 3225 3244 +32 416 3,149 +272
Dec16 150914 3211 3225 3211 3225 +32 355 4,080 +176
Total Volume and Open Interest 26,451 190,319 +2,144
Coffee "C"(ICE)
Sep15 150914 114.90 117.00 114.90 117.00 +3.65 6 28 +5
Dec15 150914 116.90 121.20 116.85 120.20 +3.65 21,166 110,391 +1,393
Mar16 150914 120.50 124.55 120.50 123.65 +3.65 8,284 35,636 +1,232
May16 150914 123.05 126.75 123.05 125.95 +3.65 3,600 17,099 +1,039
Jul16 150914 125.00 128.80 124.90 128.00 +3.60 1,303 7,378 +103
Sep16 150914 126.85 130.65 126.85 129.90 +3.50 817 4,964 +275
Total Volume and Open Interest 35,629 185,866 +4,130
Orange Juice(ICE)
Nov15 150914 123.95 125.85 122.60 123.50 -0.45 459 9,779 -94
Jan16 150914 125.50 125.50 123.30 123.90 -0.40 25 1,837 +1
Mar16 150914 125.30 125.55 125.00 125.55 -0.35 39 648 +32
May16 150914 127.35 127.35 127.35 127.35 -0.05 30 86 +30
Jul16 150914 128.15 128.15 128.15 128.15 -0.05      
Sep16 150914 127.95 127.95 127.95 127.95 -0.05      
Total Volume and Open Interest 553 12,350 -678
Sugar #11(ICE)
Oct15 150914 11.69 11.74 11.42 11.50 -0.16 105,369 274,769 -24,443
Mar16 150914 12.46 12.55 12.28 12.38 -0.07 87,869 319,180 +14,987
May16 150914 12.45 12.54 12.29 12.36 -0.08 18,731 82,679 +1,740
Jul16 150914 12.38 12.46 12.25 12.30 -0.08 9,037 59,111 +597
Oct16 150914 12.50 12.60 12.41 12.45 -0.08 4,701 52,931 +318
Mar17 150914 13.03 13.07 12.89 12.93 -0.08 1,311 23,491 +65
May17 150914 13.10 13.12 12.95 12.98 -0.09 293 4,262 -21
Jul17 150914 13.15 13.16 13.00 13.02 -0.10 132 4,404 +11
Total Volume and Open Interest 227,617 827,641 -6,681
London Cocoa(LCE)
Sep15 150914 2184 2204 2184 2202 +30 6,173 9,888 -3,738
Dec15 150914 2188 2208 2184 2206 +19 13,461 97,944 +2,073
Mar16 150914 2170 2190 2168 2188 +18 5,529 74,713 -541
May16 150914 2169 2185 2166 2184 +19 2,137 22,115 +82
Jul16 150914 2161 2181 2161 2179 +19 1,313 29,721 +199
Sep16 150914 2163 2176 2160 2173 +18 909 26,711 +237
Dec16 150914 2133 2143 2133 2143 +17 256 4,250 +3
Total Volume and Open Interest 30,087 278,295 -1,456
London Sugar(LCE)
Dec15 150914 353.30 359.50 352.10 353.20 -1.30 6,593 38,325 +1,006
Mar16 150914 352.90 356.50 350.70 351.80 -1.70 1,908 21,561 +315
May16 150914 355.00 357.10 352.50 353.80 -1.80 372 8,705 +240
Aug16 150914 356.50 357.00 353.40 354.30 -1.80 109 3,529 +10
Oct16 150914 357.10 357.10 354.10 354.70 -2.80 25 1,926 +3
Total Volume and Open Interest 16,929 82,611 -951
Cotton(ICE)
Oct15 150914 64.24 64.44 63.51 63.51 -0.58 4 107 -1
Dec15 150914 63.20 63.70 62.43 62.55 -0.58 11,702 121,945 -1,939
Mar16 150914 63.33 63.35 62.26 62.33 -0.58 3,631 43,405 -160
May16 150914 63.30 63.30 62.73 62.74 -0.56 139 4,100 +42
Jul16 150914 63.70 63.77 62.95 63.08 -0.60 129 4,975 +39
Oct16 150914 62.15 62.15 62.15 62.15 -0.60 0 4 +0
Total Volume and Open Interest 15,671 178,578 -2,000
Lumber(CME)
Sep15 150914 249.4 251.0 244.5 246.3 -1.2 182 123 -132
Nov15 150914 249.2 249.7 239.6 248.2 unch 711 5,106 -180
Jan16 150914 251.4 253.1 245.1 251.8 +0.6 107 846 +7
Mar16 150914 257.0 257.0 257.0 257.0 +0.6 5 81 +2
Total Volume and Open Interest 1,005 6,167 -303
Crude Oil(NYM)
Oct15 150914 44.78 44.97 43.59 44.00 -0.63 498,992 239,586 -39,816
Nov15 150914 45.32 45.47 44.09 44.43 -0.73 216,751 365,222 +35,527
Dec15 150914 45.90 46.10 44.67 44.90 -0.90 99,295 264,735 +1,938
Jan16 150914 46.64 46.73 45.30 45.46 -1.01 41,517 115,350 -2,067
Feb16 150914 47.03 47.07 45.93 46.06 -1.07 21,704 61,949 -534
Mar16 150914 47.70 47.73 46.58 46.68 -1.11 23,080 79,719 +300
Apr16 150914 48.39 48.39 47.21 47.25 -1.13 6,083 26,985 +538
May16 150914 48.91 48.92 47.76 47.76 -1.14 4,358 24,544 +209
Jun16 150914 49.54 49.58 48.09 48.17 -1.15 21,174 102,575 +1,757
Jul16 150914 49.62 49.62 48.48 48.48 -1.16 2,123 22,636 +291
Aug16 150914 49.28 49.28 48.73 48.77 -1.18 1,012 18,992 +437
Sep16 150914 49.99 49.99 49.07 49.09 -1.19 3,126 44,494 +369
Oct16 150914 49.41 49.41 49.41 49.41 -1.20 405 18,782 +205
Nov16 150914 49.75 49.75 49.75 49.75 -1.22 391 18,575 -9
Dec16 150914 51.54 51.54 50.00 50.10 -1.23 15,796 135,988 +82
Jan17 150914 50.36 50.36 50.36 50.36 -1.24 140 15,960 -1
Total Volume and Open Interest 960,852 1,699,819 +111
e-miNY Crude Oil(NYM)
Oct15 150914 44.775 44.950 43.600 44.000 -0.625 10,637 4,220 +178
Nov15 150914 45.300 45.475 44.100 44.425 -0.725 693 1,620 +21
Dec15 150914 46.050 46.075 44.775 44.900 -0.900 169 1,815 +25
Jan16 150914 46.700 46.700 45.325 45.450 -1.025 6 64 +2
Feb16 150914 46.625 46.625 45.950 46.050 -1.075 3 46 +0
Mar16 150914 46.650 46.675 46.650 46.675 -1.125 0 71 +0
Apr16 150914 47.250 47.250 47.250 47.250 -1.125 0 5 +0
May16 150914 47.750 47.750 47.750 47.750 -1.150 0 3 +0
Jun16 150914 48.900 48.900 48.175 48.175 -1.150 9 14 +8
Jul16 150914 48.475 48.475 48.475 48.475 -1.175 0 4 +0
Total Volume and Open Interest 11,517 7,957 +234
NY Harbor ULSD(NYM)
Oct15 150914 154.64 155.31 150.12 150.35 -4.65 51,872 69,220 -4,519
Nov15 150914 156.55 157.19 152.10 152.33 -4.58 24,290 75,481 +1,882
Dec15 150914 158.54 159.00 154.03 154.26 -4.48 15,546 63,192 -423
Jan16 150914 160.50 160.50 156.06 156.27 -4.36 6,783 38,273 +887
Feb16 150914 161.27 161.27 157.40 157.58 -4.24 3,373 31,744 +167
Mar16 150914 161.79 161.79 157.47 157.69 -4.18 2,735 27,168 +316
Apr16 150914 159.50 159.50 156.96 157.09 -4.07 1,100 20,325 +397
May16 150914 160.34 161.64 157.58 157.63 -3.93 488 8,715 +127
Jun16 150914 160.74 162.54 158.38 158.50 -3.84 1,239 24,934 +95
Jul16 150914 162.66 162.66 159.96 159.98 -3.75 318 4,833 -30
Aug16 150914 163.40 163.63 161.48 161.48 -3.70 262 4,102 +0
Sep16 150914 165.80 165.80 163.10 163.14 -3.66 55 4,262 -9
Oct16 150914 166.85 166.95 164.91 164.91 -3.65 47 3,058 +9
Nov16 150914 168.40 168.51 166.48 166.48 -3.63 42 2,598 +12
Total Volume and Open Interest 108,450 401,189 -1,019
RBOB Gasoline(NYM)
Oct15 150914 137.21 137.94 130.00 130.43 -6.56 59,124 82,364 -6,070
Nov15 150914 135.99 136.43 129.23 129.65 -5.96 47,094 89,019 +6,045
Dec15 150914 134.46 134.62 127.94 128.35 -5.48 29,090 57,550 +828
Jan16 150914 133.51 133.63 128.40 128.80 -5.20 12,132 32,035 +1,896
Feb16 150914 134.88 135.14 130.13 130.52 -5.01 7,571 14,776 -1,100
Mar16 150914 137.32 138.17 132.69 133.15 -4.76 3,605 17,127 -203
Apr16 150914 158.78 158.78 154.33 154.70 -4.55 1,064 11,985 +23
May16 150914 159.39 161.26 156.21 156.41 -4.32 1,069 12,230 +11
Jun16 150914 160.70 161.38 156.31 156.65 -4.14 2,242 14,570 -361
Jul16 150914 158.87 158.95 156.05 156.09 -3.97 533 5,758 +51
Total Volume and Open Interest 164,243 367,907 +1,194
e-miNY RBOB Gasoline(NYM)
Oct15 150914 130.43 130.43 130.43 130.43 -6.56 0 1 +0
Nov15 150914 129.65 129.65 129.65 129.65 -5.96      
Dec15 150914 128.35 128.35 128.35 128.35 -5.48      
Jan16 150914 128.80 128.80 128.80 128.80 -5.20      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Oct15 150914 2.702 2.775 2.692 2.758 +0.065 184,221 172,082 -25,517
Nov15 150914 2.775 2.840 2.768 2.828 +0.061 85,832 215,724 +16,180
Dec15 150914 2.915 2.983 2.914 2.971 +0.058 30,481 85,042 +2,085
Jan16 150914 3.022 3.087 3.022 3.077 +0.055 31,211 119,289 -1,695
Feb16 150914 3.046 3.085 3.028 3.076 +0.051 8,899 28,570 +650
Mar16 150914 3.009 3.047 2.993 3.038 +0.048 12,717 67,203 +943
Apr16 150914 2.870 2.898 2.853 2.891 +0.037 10,833 58,053 -659
May16 150914 2.863 2.894 2.853 2.888 +0.035 1,895 21,339 +225
Jun16 150914 2.894 2.921 2.882 2.915 +0.033 637 19,512 +29
Jul16 150914 2.925 2.951 2.913 2.946 +0.031 856 15,547 -77
Aug16 150914 2.928 2.965 2.928 2.959 +0.032 764 19,160 +16
Sep16 150914 2.933 2.960 2.931 2.954 +0.032 694 12,294 +30
Oct16 150914 2.951 2.985 2.950 2.981 +0.032 1,562 19,668 +78
Nov16 150914 3.040 3.065 3.040 3.063 +0.031 371 6,175 +19
Dec16 150914 3.191 3.216 3.191 3.216 +0.030 362 9,066 +114
Jan17 150914 3.307 3.323 3.306 3.323 +0.028 415 10,893 +114
Total Volume and Open Interest 373,319 923,735 -6,836
Brent Crude Oil(ICE)
Oct15 150914 48.08 48.35 46.26 46.37 -1.77 192,415 110,014 -20,239
Nov15 150914 49.00 49.25 47.25 47.35 -1.69 191,993 292,086 +1,721
Dec15 150914 49.82 50.06 48.14 48.25 -1.64 123,175 342,094 +7,454
Jan16 150914 50.71 50.82 49.01 49.12 -1.61 44,422 155,701 +9,633
Feb16 150914 51.47 51.59 49.79 49.90 -1.58 18,232 113,143 +169
Mar16 150914 52.30 52.30 50.46 50.56 -1.56 21,840 166,569 +2,385
Apr16 150914 52.78 52.97 51.11 51.24 -1.54 10,818 94,214 +1,311
May16 150914 53.38 53.57 51.79 51.86 -1.53 9,638 51,826 +943
Jun16 150914 53.95 54.14 52.31 52.46 -1.52 25,761 132,373 +519
Jul16 150914 53.00 53.48 52.98 52.98 -1.50 4,642 33,556 +1,255
Aug16 150914 53.88 53.89 53.43 53.43 -1.49 1,695 28,840 +75
Sep16 150914 54.44 54.44 53.80 53.86 -1.48 2,862 42,689 -5
Oct16 150914 54.73 54.73 54.28 54.28 -1.47 822 20,395 -90
Nov16 150914 54.69 54.69 54.69 54.69 -1.46 427 19,579 +86
Total Volume and Open Interest 682,034 2,001,772 +7,713
Gas Oil(ICE)
Oct15 150914 472.25 475.50 460.25 464.25 -8.50 105,360 182,690 -2,048
Nov15 150914 476.25 478.50 463.75 467.75 -8.50 59,851 138,326 +15,372
Dec15 150914 479.00 480.00 465.75 469.50 -9.00 35,676 119,379 +2,086
Jan16 150914 483.25 483.75 470.25 473.75 -9.25 8,167 43,608 -8
Feb16 150914 487.50 488.00 475.25 477.75 -9.50 6,620 31,192 +962
Mar16 150914 490.75 492.00 478.25 481.25 -9.50 4,491 30,936 -1,077
Apr16 150914 493.75 495.00 482.25 484.25 -9.50 3,865 24,669 +869
May16 150914 494.50 494.75 486.00 488.00 -9.50 1,901 15,313 +550
Jun16 150914 500.75 502.00 488.50 491.50 -9.25 6,001 50,179 +287
Jul16 150914 502.75 502.75 496.00 496.50 -9.25 1,612 12,377 +226
Total Volume and Open Interest 240,867 785,320 +9,408
Ethanol(CBOT)
Oct15 150914 1.505 1.521 1.495 1.514 +0.025 256 928 -83
Nov15 150914 1.499 1.500 1.482 1.497 +0.025 165 951 +25
Dec15 150914 1.480 1.480 1.465 1.479 +0.025 43 989 -5
Jan16 150914 1.454 1.460 1.454 1.460 +0.025 40 655 +5
Feb16 150914 1.458 1.468 1.451 1.464 +0.025 30 250 +6
Mar16 150914 1.471 1.472 1.471 1.471 +0.025 30 511 -12
Apr16 150914 1.495 1.495 1.486 1.486 +0.025 13 365 +7
May16 150914 1.503 1.505 1.499 1.499 +0.025 14 26 +0
Total Volume and Open Interest 645 4,848 -25
WTI Crude Oil(ICE)
Oct15 150914 44.76 44.90 43.60 44.00 -0.63 58,398 52,165 +572
Nov15 150914 45.38 45.40 44.09 44.43 -0.73 40,484 63,083 +5,082
Dec15 150914 45.89 46.07 44.67 44.90 -0.90 34,329 99,842 -227
Jan16 150914 46.67 46.69 45.31 45.46 -1.01 9,265 29,618 +1,066
Feb16 150914 46.29 46.29 46.06 46.06 -1.07 4,250 7,374 -80
Mar16 150914 46.95 47.16 46.68 46.68 -1.11 2,725 15,020 -115
Apr16 150914 47.83 47.83 47.25 47.25 -1.13 1,191 4,697 +91
May16 150914 48.34 48.34 47.76 47.76 -1.14 770 4,139 -81
Jun16 150914 48.76 48.76 48.10 48.17 -1.15 3,327 30,639 +250
Jul16 150914 48.48 48.48 48.48 48.48 -1.16 79 1,872 -12
Aug16 150914 48.77 48.77 48.77 48.77 -1.18 93 2,955 +13
Sep16 150914 49.09 49.09 49.09 49.09 -1.19 167 4,707 +104
Oct16 150914 49.41 49.41 49.41 49.41 -1.20 43 1,825 +6
Nov16 150914 49.75 49.75 49.75 49.75 -1.22 83 1,807 -46
Dec16 150914 51.23 51.23 50.10 50.10 -1.23 2,715 48,763 -6
Jan17 150914 50.36 50.36 50.36 50.36 -1.24 2 1,869 +2
Total Volume and Open Interest 158,610 413,233 +6,757
US Dollar Index(ICE)
Sep15 150914 95.175 95.365 94.940 95.365 +0.170 39,619 43,986 -12,843
Dec15 150914 95.290 95.625 95.065 95.412 +0.033 56,600 51,750 +13,521
Mar16 150914 95.385 95.840 95.290 95.628 +0.028 17 755 +5
Total Volume and Open Interest 96,238 96,631 +685
Australian Dollar(CME)
Sep15 150914 70.91 71.35 70.65 71.27 +0.44 167,364 91,843 -28,919
Dec15 150914 70.53 71.18 70.30 71.03 +0.54 96,373 143,882 +54,608
Mar16 150914 70.38 70.85 70.18 70.73 +0.54 26 87 +26
Total Volume and Open Interest 263,763 235,820 +25,715
British Pound(CME)
Sep15 150914 154.32 154.70 153.84 153.94 -0.33 138,513 72,979 -30,899
Dec15 150914 154.21 154.63 153.65 154.27 +0.08 87,278 127,627 +46,858
Mar16 150914 154.25 154.46 153.68 154.22 +0.08 1 114 +0
Total Volume and Open Interest 225,792 200,970 +15,959
Canadian Dollar(CME)
Sep15 150914 75.43 75.61 75.31 75.40 -0.02 111,545 67,895 -18,297
Dec15 150914 75.37 75.59 75.27 75.38 -0.01 65,587 101,355 +34,794
Mar16 150914 75.34 75.56 75.30 75.37 -0.01 143 2,068 +67
Jun16 150914 75.37 75.46 75.37 75.37 -0.01 2 200 +2
Total Volume and Open Interest 177,277 171,597 +16,566
Japanese Yen(CME)
Sep15 150914 82.98 83.35 82.76 83.28 +0.35 224,412 131,060 -43,761
Dec15 150914 83.08 83.57 82.88 83.44 +0.39 127,013 154,223 +54,449
Mar16 150914 83.63 83.75 83.17 83.63 +0.38 8 244 +0
Total Volume and Open Interest 351,433 285,669 +10,688
Swiss Franc(CME)
Sep15 150914 103.18 103.43 102.90 102.93 -0.26 28,301 25,061 -4,347
Dec15 150914 103.54 103.78 103.22 103.56 +0.03 22,217 32,952 +14,937
Mar16 150914 103.96 104.10 103.67 103.96 +0.03 0 24 +0
Total Volume and Open Interest 50,518 58,047 +10,590
EuroFX(CME)
Sep15 150914 113.38 113.73 112.96 112.96 -0.40 349,528 122,265 -92,534
Dec15 150914 113.54 113.91 113.02 113.32 -0.21 211,861 270,958 +104,220
Mar16 150914 113.87 114.03 113.25 113.54 -0.21 201 1,396 +40
Total Volume and Open Interest 561,603 395,431 +11,738
Mexican Peso(CME)
Sep15 150914 593.88 596.25 593.25 594.00 -0.50 74,541 44,839 -30,565
Oct15 150914 594.50 594.50 594.50 594.50 +1.50      
Total Volume and Open Interest 135,272 175,484 -7,778
Brazilian Real(CME)
Oct15 150914 255.00 261.90 253.00 259.40 +3.60 1,710 9,589 +318
Nov15 150914 257.05 257.05 257.05 257.05 +3.85 22 57 +22
Dec15 150914 247.50 254.60 246.25 254.10 +3.55 99 10,416 +40
Jan16 150914 251.95 251.95 251.95 251.95 +3.60      
Total Volume and Open Interest 1,831 20,472 +380
30-Year T-Bonds(CBOT)
Sep15 150914 156~040 156~300 155~310 156~140 +0~050 3,670 10,475 -823
Dec15 150914 154~210 155~160 154~150 154~310 +0~050 253,312 497,871 +3,945
Mar16 150914 153~190 153~190 153~190 153~190 +0~050 0 1 +0
Total Volume and Open Interest 256,982 508,347 +3,122
10-Year T-Notes(CBOT)
Sep15 150914 127~315 128~085 127~305 128~040 +0~005 8,805 69,664 -4,943
Dec15 150914 127~145 127~220 127~110 127~175 +0~005 1,039,052 2,707,604 +11,459
Mar16 150914 127~015 127~015 127~015 127~015 +0~005      
Total Volume and Open Interest 1,047,857 2,777,268 +6,516
5-Year T-Notes(CBOT)
Sep15 150914 120~012 120~066 120~012 120~044 unch 15,339 99,769 -4,394
Dec15 150914 119~222 119~260 119~200 119~234 +0~002 553,384 2,197,422 +9,291
Mar16 150914 119~006 119~006 119~006 119~006 +0~002      
Total Volume and Open Interest 568,723 2,297,191 +4,897
2 Year T-Notes(CBOT)
Sep15 150914 109~172 109~184 109~164 109~164 -0~010 5,600 23,105 -2,223
Dec15 150914 109~112 109~116 109~094 109~096 -0~010 175,040 1,119,604 +10,738
Mar16 150914 109~026 109~026 109~026 109~026 -0~010      
Total Volume and Open Interest 180,640 1,142,709 +8,515
Eurodollars(CME)
Sep15 150914 99.662 99.665 99.660 99.665 +0.003 193,569 1,054,678 -31,443
Dec15 150914 99.525 99.535 99.525 99.525 -0.005 203,829 1,314,086 +20,322
Mar16 150914 99.395 99.405 99.380 99.385 -0.010 224,575 1,216,803 -17,149
Jun16 150914 99.240 99.255 99.230 99.235 -0.015 160,403 1,211,235 -2,096
Sep16 150914 99.075 99.085 99.060 99.065 -0.015 224,643 1,018,883 -2,830
Dec16 150914 98.905 98.915 98.880 98.890 -0.015 193,514 1,238,230 +4,782
Mar17 150914 98.755 98.770 98.735 98.745 -0.010 97,213 731,615 -5,350
Jun17 150914 98.600 98.620 98.585 98.600 -0.005 104,435 715,900 +845
Sep17 150914 98.465 98.485 98.450 98.465 -0.005 89,658 665,937 -2,068
Dec17 150914 98.335 98.350 98.320 98.335 unch 114,727 652,489 -17,189
Mar18 150914 98.215 98.235 98.200 98.220 +0.005 84,205 426,300 -10,404
Jun18 150914 98.100 98.125 98.085 98.110 +0.010 93,905 429,017 -3,106
Sep18 150914 97.990 98.020 97.980 98.005 +0.010 70,193 270,541 +11,763
Dec18 150914 97.885 97.915 97.870 97.900 +0.010 52,301 304,666 -610
Mar19 150914 97.790 97.825 97.780 97.810 +0.010 34,457 172,284 -332
Jun19 150914 97.685 97.730 97.685 97.715 +0.010 34,624 162,984 -1,535
Sep19 150914 97.595 97.640 97.595 97.625 +0.010 27,059 129,933 -608
Dec19 150914 97.500 97.550 97.500 97.535 +0.010 22,209 114,218 +50
Total Volume and Open Interest 2,099,249 12,167,641 -50,414
Ultra T-Bond(CBOT)
Sep15 150914 159~17 160~07 159~08 159~23 +0~02 981 21,162 -69
Dec15 150914 158~03 158~28 157~27 158~11 +0~02 93,966 593,587 -422
Mar16 150914 158~06 158~06 158~06 158~06 +0~02      
Total Volume and Open Interest 94,947 614,749 -491
30 Day Federal Funds(CBOT)
Sep15 150914 99.835 99.838 99.830 99.835 unch 6,093 84,780 +654
Oct15 150914 99.805 99.810 99.795 99.805 unch 39,075 182,936 +10,093
Nov15 150914 99.765 99.765 99.760 99.760 -0.005 41,351 191,937 +8,316
Dec15 150914 99.720 99.725 99.715 99.720 unch 6,050 79,212 +2,325
Jan16 150914 99.690 99.690 99.685 99.685 unch 10,775 136,422 -1,756
Feb16 150914 99.650 99.655 99.650 99.650 unch 6,221 57,570 -1,526
Total Volume and Open Interest 124,918 865,010 +20,060
3-Mth Euro-Yen(CME)
Sep15 150914 99.865 99.865 99.830 99.830 -0.010      
Dec15 150914 99.823 99.927 99.823 99.825 unch      
Mar16 150914 99.685 99.685 99.685 99.685 unch      
Jun16 150914 99.545 99.545 99.545 99.545 unch      
Sep16 150914 99.405 99.405 99.405 99.405 unch      
Dec16 150914 99.840 99.840 99.840 99.840 unch      
Mar17 150914 99.700 99.700 99.700 99.700 unch      
Jun17 150914 99.560 99.560 99.560 99.560 unch      
Sep17 150914 99.420 99.475 99.420 99.420 unch      
Dec17 150914 99.280 99.280 99.280 99.280 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec15 150914 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar16 150914 99.68 99.68 99.68 99.68 unch      
Jun16 150914 99.54 99.54 99.54 99.54 unch      
Sep16 150914 99.40 99.40 99.40 99.40 unch      
Dec16 150914 99.84 99.84 99.84 99.84 unch 0 4 +0
Mar17 150914 99.70 99.70 99.70 99.70 unch      
Jun17 150914 99.56 99.56 99.56 99.56 unch      
Sep17 150914 99.42 99.42 99.42 99.42 unch      
Total Volume and Open Interest 0 9 +0
Japanese Gov't Bonds(SGX)
Dec15 150914 148.19 148.32 147.99 148.02 -0.16 1,165 20,774 +17
Mar16 150914 147.46 147.46 147.46 147.46 -0.16      
Jun16 150914 146.90 146.90 146.90 146.90 -0.16      
Total Volume and Open Interest 1,165 20,774 +17
Euro-Bund(EUREX)
Dec15 150914 155.20 155.51 155.00 155.28 +0.03 480,269 1,114,877 +7,584
Mar16 150914 156.77 157.15 156.66 156.98 +0.04 39 1,219 +38
Jun16 150914 156.68 156.68 156.68 156.68 +0.03      
Total Volume and Open Interest 480,308 1,116,096 +7,622
Euro-Bobl(EUREX)
Dec15 150914 128.83 128.91 128.75 128.86 +0.04 297,281 982,439 -2,592
Mar16 150914 130.26 130.26 130.26 130.26 -0.15 0 10 +0
Jun16 150914 130.26 130.26 130.26 130.26 -0.15      
Total Volume and Open Interest 297,281 982,449 -2,592
3-Mth Euribor(EUREX)
Sep15 150914 100.040 100.040 100.037 100.037 -0.003 54 13,932 -52
Dec15 150914 100.040 100.040 100.040 100.040 unch 94 31,821 +0
Mar16 150914 100.035 100.035 100.035 100.035 -0.005 42 4,788 +0
Total Volume and Open Interest 1,868 95,826 -1,087
Long Gilt(LIFFE)
Sep15 150914 119~04 119~06 119~02 119~02 -0~08 968 21,369 -660
Dec15 150914 118~12 118~14 118~02 118~05 -0~08 137,302 434,135 -2,642
Total Volume and Open Interest 138,270 455,504 -3,302
3-Mth Short Sterling(LIFFE)
Sep15 150914 99.41 99.42 99.41 99.41 unch 46,226 321,492 +4,214
Dec15 150914 99.36 99.36 99.35 99.35 unch 40,187 427,941 -3,013
Mar16 150914 99.26 99.27 99.25 99.25 -0.01 49,435 358,199 -5,421
Jun16 150914 99.16 99.17 99.15 99.15 -0.01 44,385 382,544 +6,389
Sep16 150914 99.05 99.06 99.04 99.04 -0.01 60,770 313,953 -14,134
Dec16 150914 98.92 98.95 98.92 98.93 unch 63,970 353,132 +1,099
Total Volume and Open Interest 480,069 3,422,099 +2,586
3-Mth Euribor(LIFFE)
Sep15 150914 100.035 100.040 100.035 100.037 +0.002 15,743 296,607 -1,214
Dec15 150914 100.040 100.045 100.035 100.040 unch 45,951 377,575 +2,719
Mar16 150914 100.035 100.040 100.035 100.040 +0.005 24,849 299,335 -708
Total Volume and Open Interest 288,768 3,174,230 -5,486
3-Mth Aus T-Bills(SFE)
Sep15 150910 97.83 97.85 97.74 97.83 unch 29,547 64,826 -16,912
Dec15 150914 97.95 97.97 97.95 97.97 +0.01 32,357 199,352 -3,145
Mar16 150914 98.03 98.05 98.01 98.05 +0.02 28,808 157,196 -3,782
Jun16 150914 98.06 98.09 98.05 98.08 +0.02 13,881 146,800 +1,128
Sep16 150914 98.06 98.08 98.05 98.08 +0.02 8,623 107,474 +2,647
Dec16 150914 98.01 98.05 98.01 98.04 +0.03 7,072 74,767 +1,111
Mar17 150914 97.95 97.98 97.95 97.98 +0.03 3,170 52,251 -1,748
Jun17 150914 97.87 97.90 97.87 97.90 +0.03 4,605 41,337 +413
Sep17 150914 97.79 97.82 97.78 97.82 +0.03 2,310 15,215 +247
Dec17 150914 97.69 97.72 97.69 97.72 +0.02 33 3,392 +33
Total Volume and Open Interest 108,722 805,033 -31,424
10-Year Aus T-Bonds(SFE)
Sep15 150914 97.24 97.28 97.23 97.28 +0.05 322,370 483,373 -128,445
Dec15 150914 97.24 97.28 97.23 97.27 +0.04 259,425 378,143 +173,432
Total Volume and Open Interest 581,795 861,516 +44,987
3-Year Aus T-Bonds(SFE)
Sep15 150914 98.10 98.13 98.08 98.11 +0.01 447,528 607,216 -172,286
Dec15 150914 98.15 98.18 98.14 98.17 +0.01 370,173 389,130 +261,256
Total Volume and Open Interest 817,701 996,346 +88,970
Gold(CMX)
Oct15 150914 1107.4 1109.5 1102.5 1107.5 +4.2 3,805 23,883 -1,645
Dec15 150914 1107.0 1109.8 1102.6 1107.7 +4.4 121,431 285,540 +478
Feb16 150914 1105.0 1109.8 1104.2 1108.5 +4.4 1,070 44,360 +652
Apr16 150914 1106.4 1109.9 1105.6 1109.3 +4.4 561 18,669 -78
Jun16 150914 1108.1 1110.9 1105.6 1110.2 +4.3 416 13,351 +263
Aug16 150914 1111.2 1111.4 1111.2 1111.2 +4.3 56 3,925 +1
Oct16 150914 1112.2 1112.2 1112.2 1112.2 +4.3 1 1,834 +0
Dec16 150914 1109.5 1113.5 1109.2 1113.4 +4.3 18 11,487 +9
Feb17 150914 1114.7 1114.7 1114.7 1114.7 +4.3 0 158 +1
Apr17 150914 1116.2 1116.2 1116.2 1116.2 +4.3 0 301 +0
Jun17 150914 1117.7 1117.7 1117.7 1117.7 +4.3 60 3,838 -60
Total Volume and Open Interest 127,481 417,498 -397
Silver(CMX)
Sep15 150914 1451.0 1453.5 1435.5 1435.7 -13.3 155 545 -141
Dec15 150914 1455.5 1459.0 1431.0 1436.3 -14.2 33,327 119,304 -1,526
Mar16 150914 1440.0 1462.0 1437.0 1441.0 -14.1 2,063 15,362 -564
May16 150914 1447.5 1447.5 1440.5 1444.2 -14.0 364 2,414 +111
Jul16 150914 1449.0 1450.5 1443.5 1447.4 -14.0 1,047 5,518 -284
Sep16 150914 1449.5 1450.6 1449.5 1450.6 -14.1 1 583 +1
Dec16 150914 1450.0 1471.0 1450.0 1454.8 -14.0 125 5,882 -28
Total Volume and Open Interest 37,407 153,604 -2,319
Platinum(NYMEX)
Oct15 150914 966.3 973.8 952.2 955.4 -9.5 12,485 51,694 -2,515
Jan16 150914 965.7 973.9 953.0 955.9 -9.7 3,981 17,905 +2,500
Apr16 150914 959.0 959.0 955.6 957.7 -9.7 313 1,293 +292
Jul16 150914 959.0 959.0 959.0 959.0 -9.7 0 3 +0
Total Volume and Open Interest 16,787 70,903 +276
Palladium(NYMEX)
Sep15 150914 587.35 587.35 587.35 587.35 -3.15 6 37 -8
Dec15 150914 593.05 598.80 582.80 587.80 -3.20 2,435 27,332 -21
Mar16 150914 592.00 592.00 584.75 588.25 -3.15 17 189 +15
Total Volume and Open Interest 2,462 27,575 -15
Copper(CMX)
Sep15 150914 244.25 244.40 240.90 241.40 -4.80 553 2,673 -223
Dec15 150914 245.10 245.55 240.00 240.55 -4.80 45,735 110,438 -2,632
Mar16 150914 245.45 245.45 240.30 240.85 -4.70 6,031 26,656 +1,758
May16 150914 245.15 245.15 240.40 240.90 -4.55 2,520 5,420 +1,055
Jul16 150914 243.35 243.35 240.30 240.80 -4.35 305 1,157 +86
Total Volume and Open Interest 55,699 155,271 +121
E-mini DJIA Index(CBOT)
Sep15 150914 16461 16530 16323 16380 -56 248,019 64,257 -10,262
Dec15 150914 16349 16432 16225 16279 -58 47,182 20,678 +6,741
Mar16 150914 16331 16345 16162 16204 -58 17 26 +0
Jun16 150914 16122 16187 16122 16122 -58 0 4 +0
Total Volume and Open Interest 295,218 84,965 -3,521
S & P 500(CME)
Sep15 150914 1961.50 1961.50 1947.00 1954.00 -6.20 30,073 170,791 -15,310
Dec15 150914 1953.50 1963.50 1937.00 1944.00 -6.30 24,578 22,806 +14,226
Mar16 150914 1937.20 1937.20 1932.60 1937.20 -6.40 0 165 +0
Jun16 150914 1930.70 1930.70 1926.10 1930.70 -6.40 0 972 +0
Total Volume and Open Interest 54,651 194,735 -1,084
S & P 500 E-Mini(Globex)
Sep15 150914 1963.75 1974.25 1946.50 1954.00 -6.25 2,270,403 2,599,710 -357,630
Dec15 150914 1953.00 1964.25 1936.50 1944.00 -6.25 1,023,035 806,532 +467,116
Mar16 150914 1943.50 1957.00 1930.00 1937.25 -6.25 1,044 6,070 +215
Jun16 150914 1942.00 1949.25 1924.25 1930.75 -6.25 10 228 +5
Total Volume and Open Interest 3,294,492 3,412,620 +109,706
NASDAQ 100 E-Mini(Globex)
Sep15 150914 4325.30 4357.00 4292.30 4310.00 -15.30 410,492 223,675 -31,150
Dec15 150914 4319.00 4346.50 4281.50 4299.80 -15.50 93,260 76,588 +36,655
Mar16 150914 4320.00 4323.00 4281.80 4293.80 -15.50 8 22 +0
Total Volume and Open Interest 503,770 300,533 +5,495
S&P Midcap 400(CME) e-Mini
Sep15 150914 1421.00 1424.60 1404.80 1407.20 -9.60 52,637 68,910 -16,512
Dec15 150914 1410.20 1418.60 1399.00 1401.10 -9.40 31,766 24,245 +21,694
Mar16 150914 1402.10 1402.10 1402.10 1402.10 -9.40      
Total Volume and Open Interest 84,403 93,160 +5,182
Volatility Index(CBOE)
Sep15 150914 23.75 24.46 23.05 23.73 -0.07 122,008 72,282 -13,332
Oct15 150914 22.85 23.65 22.50 22.88 -0.05 56,773 49,845 -76,156
Nov15 150914 22.65 23.40 22.33 22.68 -0.05 11,897 10,461 -15,894
Dec15 150914 22.35 23.00 22.04 22.38 +0.03 5,584 5,406 -25,878
Total Volume and Open Interest 207,212 144,779 -183,868
Russell 2000(ICE)
Sep15 150914 1162.30 1167.40 1150.30 1153.20 -7.20 200,066 308,014 -56,995
Dec15 150914 1155.80 1162.10 1143.80 1147.00 -7.30 106,379 89,176 +73,385
Mar16 150914 1142.50 1142.50 1142.50 1142.50 -7.30 0 1 +0
Total Volume and Open Interest 306,445 397,191 +16,390
Nikkei 225(CME)
Dec15 150914 18215 18405 17885 17995 -220 28,631 44,722 +1,822
Mar16 150914 18010 18390 18010 18060 -220      
Total Volume and Open Interest 28,631 44,723 -22,849
Nikkei 225(SGX)
Dec15 150914 18085 18275 17790 17815 -355 155,151 209,756 +26,799
Mar16 150914 18200 18200 17790 17795 -355 10 211 +0
Jun16 150914 17675 17675 17675 17675 -350 0 203 +0
Total Volume and Open Interest 245,546 221,359 -130,990
CAC 40(EURONEXT)
Sep15 150914 4583.0 4598.5 4506.5 4517.5 -30.5 111,594 233,287 -719
Oct15 150914 4572.0 4587.5 4498.0 4507.5 -29.5 9,553 10,366 +8,589
Nov15 150914 4553.0 4553.0 4506.5 4506.5 -29.5 20 20 +20
Total Volume and Open Interest 121,222 251,137 +7,932
Hang Seng Index(HKFE)
Sep15 150914 21350 21685 21260 21474 +99 66,805 93,536 -8,320
Oct15 150914 21572 21650 21312 21457 +108 627 3,407 +107
Total Volume and Open Interest 67,703 104,072 -8,181
DAX(EUREX)
Sep15 150914 10179.0 10227.0 10081.5 10166.5 +28.0 123,135 121,252 -7,243
Dec15 150914 10172.0 10225.5 10081.5 10166.5 +28.0 18,715 28,752 +7,570
Mar16 150914 10115.0 10222.0 10100.0 10180.0 +27.5 126 371 +88
Total Volume and Open Interest 141,976 150,375 +415
FT-SE 100(EURONEXT)
Sep15 150914 6160.00 6194.00 6064.00 6100.50 -23.50 148,905 500,864 -30,136
Dec15 150914 6128.00 6162.50 6034.00 6070.00 -23.50 35,465 81,413 +42,643
Mar16 150914 6000.00 6020.00 6000.00 6020.00 -23.50 0 9 +0
Total Volume and Open Interest 184,370 583,055 +12,507
SPI 200(SFE)
Sep15 150914 5057.0 5146.0 5049.0 5091.0 +23.0 48,967 266,427 -2,944
Dec15 150914 5048.0 5132.0 5038.0 5079.0 +26.0 2,052 8,122 +1,380
Mar16 150914 5020.0 5020.0 5020.0 5020.0 +23.0 0 3,043 +0
Total Volume and Open Interest 51,032 279,461 -1,564
FTSE MIB(ISE)
Sep15 150914 21775.00 21865.00 21495.00 21587.00 -186.00 42,936 54,928 -3,705
Dec15 150914 21625.00 21760.00 21400.00 21490.00 -183.00 9,163 9,889 +7,441
Mar16 150914 21490.00 21490.00 21490.00 21490.00 -185.00 0 1 +0
Total Volume and Open Interest 52,099 64,818 +3,736
KOSPI 200(KFE)
Dec15 150914 233.00 235.05 231.45 232.45 -1.55 91,741 129,664 +24,508
Mar16 150914 231.00 233.35 229.30 230.35 -1.65 125 2,227 +183
Jun16 150914 233.00 233.00 231.20 231.20 -1.80 11 342 +12
Total Volume and Open Interest 343,478 133,458 -74,455
GSCI(CME)
Sep15 150914 356.85 356.85 356.85 356.85 -4.90 2,896 6,053 -2,777
Oct15 150914 359.60 359.60 359.60 359.60 -4.85 2,921 7,938 +2,832
Nov15 150914 362.60 362.60 362.60 362.60 -4.85      
Total Volume and Open Interest 5,817 13,991 +55
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!!!