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 Tue August 04, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug15 150804 977.50 986.50 971.00 976.00 -1.50 9,157 7,202 -3,747
Sep15 150804 944.25 957.00 942.75 948.75 +3.75 18,366 49,962 -51
Nov15 150804 935.00 949.00 933.25 942.25 +6.75 92,477 355,205 +1,946
Jan16 150804 941.00 954.50 939.25 947.75 +6.75 11,450 60,564 +568
Mar16 150804 938.75 952.50 938.75 945.25 +5.75 9,160 76,602 -276
May16 150804 936.75 948.50 936.00 941.25 +4.50 5,360 47,551 +562
Jul16 150804 942.50 951.25 942.25 944.75 +4.25 2,569 28,798 +313
Aug16 150804 938.75 938.75 938.75 938.75 +3.75 27 648 -6
Sep16 150804 919.75 919.75 919.75 919.75 +4.50 14 411 +0
Nov16 150804 908.50 915.00 907.50 909.75 +5.25 1,885 14,067 +58
Jan17 150804 915.00 915.00 915.00 915.00 +5.00 21 88 +3
Mar17 150804 919.00 919.00 919.00 919.00 +4.75 20 83 +4
May17 150804 921.50 921.50 921.50 921.50 +4.75 16 35 +0
Jul17 150804 926.00 926.00 926.00 926.00 +4.50 20 84 +12
Total Volume and Open Interest 150,577 641,658 -609
Soybean Meal(CBOT)
Aug15 150804 352.30 355.60 349.30 350.70 -0.70 7,321 6,508 -3,657
Sep15 150804 336.30 341.40 335.90 337.50 +1.20 15,007 62,828 -1,085
Oct15 150804 324.70 330.40 324.70 328.40 +3.90 7,561 32,836 -28
Dec15 150804 320.90 327.10 320.30 325.50 +4.50 30,783 178,047 -789
Jan16 150804 319.30 325.00 319.20 323.40 +4.10 3,342 20,554 +404
Mar16 150804 315.70 321.10 315.70 319.60 +3.70 3,169 22,755 +98
May16 150804 314.00 317.50 313.90 315.40 +2.70 1,575 24,713 +109
Jul16 150804 312.80 317.50 312.80 315.40 +2.60 1,062 17,895 +74
Aug16 150804 314.60 317.10 313.00 314.00 +1.80 59 2,538 -2
Sep16 150804 315.00 315.00 311.40 311.40 +1.10 39 3,611 +2
Total Volume and Open Interest 70,660 381,996 -4,660
Soybean Oil(CBOT)
Aug15 150804 29.76 30.15 29.70 29.83 -0.02 7,062 3,884 -1,357
Sep15 150804 29.97 30.31 29.78 29.95 -0.02 19,562 59,821 -272
Oct15 150804 30.08 30.41 29.93 30.06 -0.02 8,740 31,077 +1,201
Dec15 150804 30.25 30.63 30.11 30.28 -0.02 34,342 185,117 +477
Jan16 150804 30.53 30.86 30.37 30.54 -0.01 2,398 31,452 +191
Mar16 150804 30.75 31.04 30.57 30.72 -0.02 1,600 21,893 +113
May16 150804 30.90 31.12 30.73 30.81 -0.03 1,019 19,538 +120
Jul16 150804 30.88 31.26 30.80 30.93 -0.03 523 14,298 +24
Aug16 150804 31.05 31.31 30.96 30.96 -0.02 123 2,475 +25
Sep16 150804 31.06 31.32 30.96 30.96 -0.01 147 2,107 +64
Total Volume and Open Interest 76,000 377,565 +626
Canola(WCE)
Nov15 150804 500.0 508.9 497.4 506.0 +4.0 9,795 137,415 -370
Jan16 150804 497.0 506.9 496.3 503.2 +3.1 3,209 21,527 +4
Mar16 150804 495.3 503.7 495.3 501.1 +3.1 344 7,605 +15
May16 150804 498.3 498.9 496.8 496.9 +3.1 104 831 -41
Jul16 150804 491.9 491.9 491.9 491.9 +3.1 99 2,505 +28
Total Volume and Open Interest 13,665 170,941 -253
Corn(CBOT)
Sep15 150804 368.00 372.75 366.75 368.75 +2.25 108,953 434,934 -12,532
Dec15 150804 377.75 382.75 376.50 378.75 +2.25 156,820 602,431 +10,305
Mar16 150804 388.75 393.50 387.50 389.75 +2.50 25,854 147,270 +3,791
May16 150804 395.50 399.75 394.00 396.00 +2.50 5,432 33,186 +518
Jul16 150804 400.50 405.00 399.00 401.00 +2.00 9,440 62,828 +263
Sep16 150804 391.00 394.25 390.00 392.00 +3.00 1,614 16,099 +436
Dec16 150804 393.50 397.75 393.00 395.50 +3.50 5,623 61,764 +538
Mar17 150804 404.50 406.50 403.75 405.75 +3.50 172 2,090 -12
May17 150804 412.00 412.00 412.00 412.00 +3.25 88 879 +4
Jul17 150804 418.00 418.00 417.75 417.75 +3.75 31 727 +6
Total Volume and Open Interest 314,045 1,364,108 +3,314
Wheat(CBOT)
Sep15 150804 499.00 506.75 491.25 493.50 -5.50 64,474 195,916 -1,832
Dec15 150804 505.50 513.25 498.50 500.25 -4.75 50,499 138,304 +4,890
Mar16 150804 513.50 520.00 506.00 508.00 -4.00 13,850 47,667 +2,281
May16 150804 518.50 523.75 511.25 512.75 -3.50 5,423 12,140 +1,120
Jul16 150804 524.75 527.25 516.00 516.50 -2.25 4,775 15,429 +774
Sep16 150804 531.00 531.75 525.50 525.50 -2.00 359 852 +121
Total Volume and Open Interest 139,864 413,255 +7,221
Wheat(KCBT)
Sep15 150804 489.00 495.75 482.75 485.00 -4.00 12,977 107,967 +831
Dec15 150804 508.25 515.50 502.75 505.00 -3.75 9,223 53,759 +1,382
Mar16 150804 528.25 528.75 516.25 518.50 -4.00 3,970 20,030 +1,126
May16 150804 532.75 534.75 528.50 528.50 -3.75 1,417 5,351 +127
Jul16 150804 541.00 547.00 535.00 537.25 -3.50 1,278 12,557 +434
Sep16 150804 554.00 554.00 549.25 550.50 -3.00 263 954 +104
Total Volume and Open Interest 29,151 201,357 +4,004
Wheat(MGE)
Sep15 150804 517.00 523.00 511.00 513.75 -3.25 4,914 24,292 -183
Dec15 150804 534.00 540.25 529.00 531.00 -3.25 3,108 18,631 -439
Mar16 150804 552.75 558.00 546.25 548.00 -4.25 1,499 9,866 +350
May16 150804 566.50 568.50 558.25 559.75 -3.75 489 4,365 +155
Jul16 150804 573.75 578.50 568.75 570.00 -3.75 224 2,514 +42
Total Volume and Open Interest 10,357 60,294 -21
Oats(CBOT)
Sep15 150804 236.00 237.50 234.00 235.75 +1.50 446 1,541 -225
Dec15 150804 246.00 248.75 244.75 246.25 +1.00 655 6,072 +82
Mar16 150804 256.50 256.50 254.50 254.50 +1.00 138 499 +55
May16 150804 259.25 259.25 259.25 259.25 +1.00 0 2 +0
Total Volume and Open Interest 1,239 8,114 -88
Rough Rice(CBOT)
Sep15 150804 11.40 11.53 11.34 11.45 +0.06 944 6,995 -124
Nov15 150804 11.72 11.76 11.67 11.71 +0.05 512 1,615 +19
Jan16 150804 11.99 11.99 11.99 11.99 +0.06 97 193 +81
Mar16 150804 12.22 12.22 12.22 12.22 +0.08 0 12 +0
Total Volume and Open Interest 1,553 8,815 -24
Live Cattle(CME)
Aug15 150804 148.350 148.700 147.800 148.235 +0.235 10,755 35,121 -1,205
Oct15 150804 148.630 148.880 147.735 148.200 +0.100 19,089 106,107 +1,357
Dec15 150804 149.935 150.350 149.350 149.735 +0.335 8,649 51,837 +1,223
Feb16 150804 149.600 149.950 149.100 149.575 +0.375 3,094 27,729 +129
Apr16 150804 148.235 148.575 147.685 148.250 +0.215 1,536 13,943 +491
Jun16 150804 141.000 141.400 140.350 140.950 -0.050 393 6,342 -47
Total Volume and Open Interest 43,682 243,097 +1,951
Feeder Cattle(CME)
Aug15 150804 214.500 215.200 213.600 213.950 +0.100 2,195 15,487 -64
Sep15 150804 211.300 212.200 210.485 210.830 unch 1,542 7,791 -44
Oct15 150804 209.250 210.080 208.350 208.785 -0.045 2,715 8,005 +306
Nov15 150804 207.650 208.400 206.685 207.050 -0.250 656 5,219 +37
Jan16 150804 201.985 202.450 201.035 201.630 +0.080 352 3,861 -10
Mar16 150804 199.485 200.000 198.600 198.985 -0.265 183 1,730 -4
Apr16 150804 199.630 199.735 198.685 198.800 -0.735 67 300 +3
Total Volume and Open Interest 7,738 42,682 +213
Lean Hogs(CME)
Aug15 150804 80.600 81.580 80.135 81.400 +1.200 11,217 20,493 -1,712
Oct15 150804 66.000 67.700 65.330 67.350 +2.020 19,641 88,754 +108
Dec15 150804 62.400 63.400 61.300 63.150 +1.250 8,251 49,589 +783
Feb16 150804 68.350 68.885 67.135 68.750 +0.775 4,171 24,554 +1,084
Apr16 150804 72.135 72.550 71.330 72.550 +0.415 1,148 14,761 +262
May16 150804 76.580 76.580 76.580 76.580 +0.230 2 291 +0
Jun16 150804 79.850 79.900 78.975 79.850 +0.150 439 5,759 +85
Jul16 150804 78.975 79.050 78.000 78.975 +0.340 34 879 +9
Total Volume and Open Interest 44,937 205,777 +621
Class III Milk(CME)
Jul15 150729 16.31 16.32 16.30 16.32 +0.01 39 4,617 +20
Aug15 150804 16.44 16.46 16.26 16.42 unch 154 4,418 -15
Sep15 150804 16.80 16.91 16.52 16.78 +0.05 261 4,623 +18
Oct15 150804 16.64 16.75 16.52 16.69 +0.15 57 4,022 +13
Nov15 150804 16.25 16.38 16.20 16.30 +0.06 78 3,703 +53
Dec15 150804 16.10 16.10 16.00 16.02 +0.02 39 3,416 +21
Jan16 150804 15.75 15.75 15.62 15.65 unch 49 1,168 +23
Feb16 150804 15.64 15.64 15.50 15.50 unch 63 1,119 +40
Mar16 150804 15.47 15.53 15.45 15.45 unch 49 1,024 +31
Apr16 150804 15.62 15.65 15.52 15.52 unch 45 742 +35
May16 150804 15.97 15.97 15.84 15.84 unch 40 732 +27
Jun16 150804 16.24 16.24 16.14 16.14 unch 21 544 +6
Jul16 150804 16.52 16.52 16.43 16.48 -0.03 13 414 +8
Total Volume and Open Interest 955 27,513 +321
Cocoa(ICE)
Sep15 150804 3164 3188 3155 3165 -1 17,477 83,930 -3,233
Dec15 150804 3181 3196 3170 3176 -5 15,033 68,650 +1,758
Mar16 150804 3185 3197 3174 3180 -6 3,847 35,592 +1,134
May16 150804 3181 3190 3171 3178 -6 1,152 10,522 -68
Jul16 150804 3177 3182 3171 3173 -5 92 8,173 -5
Sep16 150804 3165 3179 3165 3167 -3 91 1,746 +25
Dec16 150804 3158 3158 3156 3156 unch 93 3,389 +22
Total Volume and Open Interest 37,786 213,272 -368
Coffee "C"(ICE)
Sep15 150804 123.90 126.20 123.00 124.90 +0.95 21,107 92,564 -1,869
Dec15 150804 127.00 129.30 126.25 128.05 +0.90 9,391 55,530 +1,025
Mar16 150804 130.80 132.70 130.00 131.45 +0.80 1,462 18,783 +348
May16 150804 132.70 134.55 132.15 133.60 +0.80 824 11,200 -320
Jul16 150804 135.30 136.65 134.30 135.70 +0.80 216 3,898 -16
Sep16 150804 137.35 138.65 136.25 137.80 +0.80 329 4,130 +64
Total Volume and Open Interest 33,581 194,082 -620
Orange Juice(ICE)
Sep15 150804 128.95 132.10 128.70 131.95 +3.80 1,055 7,742 -509
Nov15 150804 129.75 132.60 129.60 132.60 +3.35 401 3,508 +187
Jan16 150804 132.15 133.85 132.05 133.85 +3.15 28 744 +14
Mar16 150804 134.10 135.65 134.05 135.65 +3.15 0 301 +0
May16 150804 136.25 137.45 136.25 137.45 +3.30 0 5 +0
Jul16 150804 137.45 137.45 137.45 137.45 +3.30      
Total Volume and Open Interest 1,484 12,300 -308
Sugar #11(ICE)
Oct15 150804 10.89 11.04 10.79 11.01 +0.12 55,145 452,384 -6,501
Mar16 150804 12.18 12.28 12.08 12.25 +0.07 19,261 214,883 +3,624
May16 150804 12.26 12.37 12.19 12.35 +0.07 4,393 49,521 +425
Jul16 150804 12.32 12.42 12.26 12.39 +0.06 3,080 43,071 +380
Oct16 150804 12.54 12.62 12.49 12.59 +0.04 1,288 34,026 +342
Mar17 150804 13.10 13.14 13.01 13.08 -0.01 468 16,092 +122
May17 150804 13.21 13.23 13.12 13.16 -0.04 102 2,985 -12
Jul17 150804 13.32 13.32 13.21 13.24 -0.07 92 2,711 -29
Total Volume and Open Interest 83,882 820,640 -1,615
London Cocoa(LCE)
Sep15 150804 2110 2120 2101 2102 -8 8,777 74,447 -2,320
Dec15 150804 2124 2133 2116 2117 -8 7,073 70,778 +1,524
Mar16 150804 2115 2121 2105 2105 -10 5,217 63,954 +485
May16 150804 2118 2118 2101 2101 -10 670 19,345 -3
Jul16 150804 2105 2105 2095 2095 -10 332 25,785 +159
Sep16 150804 2098 2101 2088 2089 -9 333 15,376 -34
Dec16 150804 2076 2076 2074 2074 -9 37 2,137 +31
Total Volume and Open Interest 22,439 274,638 -158
London Sugar(LCE)
Oct15 150804 347.00 348.30 345.60 347.70 +0.60 2,856 38,925 -933
Dec15 150804 342.70 343.30 341.00 342.90 +0.30 1,897 18,959 -948
Mar16 150804 342.90 344.50 341.60 343.70 unch 762 17,177 -108
May16 150804 347.80 348.80 345.70 348.20 -0.40 118 5,736 +70
Aug16 150804 352.70 353.10 350.80 353.10 -0.40 64 2,710 -34
Total Volume and Open Interest 5,787 85,714 -1,986
Cotton(ICE)
Oct15 150804 65.25 65.49 64.91 64.91 -0.45 16 429 -1
Dec15 150804 63.70 64.25 63.37 63.64 -0.36 17,023 142,026 +375
Mar16 150804 63.50 64.18 63.37 63.62 -0.36 2,760 27,893 +564
May16 150804 63.68 63.93 63.64 63.88 -0.35 127 2,403 +19
Jul16 150804 63.99 64.24 63.95 64.14 -0.34 114 4,243 +53
Oct16 150804 64.35 64.35 64.35 64.35 -0.39 0 5 +0
Total Volume and Open Interest 20,116 178,803 +1,081
Lumber(CME)
Sep15 150804 258.6 260.4 256.0 258.7 -1.6 763 4,079 -7
Nov15 150804 256.4 258.3 254.0 256.0 -1.9 492 1,265 +193
Jan16 150804 269.3 269.3 269.3 269.3 -0.7 95 250 +80
Mar16 150804 273.7 273.7 273.7 273.7 -0.7 0 26 +0
Total Volume and Open Interest 1,350 5,623 +266
Crude Oil(NYM)
Sep15 150804 45.35 46.23 45.29 45.74 +0.57 334,474 504,271 -3,955
Oct15 150804 45.79 46.58 45.70 46.13 +0.57 71,310 206,220 +8,392
Nov15 150804 46.39 47.18 46.39 46.72 +0.53 29,989 99,327 +5,045
Dec15 150804 47.05 47.84 47.03 47.36 +0.49 71,254 218,239 -4,751
Jan16 150804 47.80 48.48 47.76 48.03 +0.46 27,359 79,295 -1,651
Feb16 150804 48.48 49.08 48.33 48.64 +0.42 9,185 40,016 -988
Mar16 150804 49.15 49.66 48.91 49.23 +0.38 11,951 66,206 +655
Apr16 150804 49.87 50.23 49.48 49.78 +0.34 4,144 24,722 +257
May16 150804 50.12 50.60 50.12 50.30 +0.32 2,549 21,169 -67
Jun16 150804 50.61 51.21 50.48 50.78 +0.30 23,222 88,428 +5,137
Jul16 150804 51.09 51.32 51.09 51.13 +0.28 2,868 17,900 +11
Aug16 150804 51.44 51.72 51.44 51.47 +0.27 1,620 15,634 +238
Sep16 150804 51.82 52.00 51.82 51.82 +0.25 2,960 37,871 +662
Oct16 150804 52.19 52.25 52.19 52.19 +0.23 387 15,454 +31
Nov16 150804 52.57 52.67 52.57 52.57 +0.21 292 16,109 +14
Dec16 150804 52.90 53.40 52.65 52.95 +0.20 22,943 127,145 +1,855
Total Volume and Open Interest 630,378 1,723,591 +11,385
e-miNY Crude Oil(NYM)
Aug15 150720 50.725 51.250 49.875 50.150 -0.750 6,910 3,534 +80
Sep15 150804 45.350 46.225 45.325 45.750 +0.575 7,213 2,988 -240
Oct15 150804 45.750 46.575 45.725 46.125 +0.575 591 2,256 +225
Nov15 150804 46.425 47.150 46.425 46.725 +0.525 153 1,128 -28
Dec15 150804 47.125 47.800 47.075 47.350 +0.475 88 1,169 -60
Jan16 150804 47.775 48.450 47.750 48.025 +0.450 3 19 +1
Feb16 150804 48.650 49.050 48.650 48.650 +0.425 3 18 +2
Mar16 150804 49.225 49.225 49.225 49.225 +0.375 2 13 +0
Apr16 150804 49.775 49.775 49.775 49.775 +0.325 2 2 +0
May16 150804 50.300 50.300 50.300 50.300 +0.325 2 2 +0
Total Volume and Open Interest 8,071 7,682 -86
NY Harbor ULSD(NYM)
Sep15 150804 153.58 156.16 153.40 154.75 +1.70 55,942 111,078 +2,828
Oct15 150804 155.81 157.85 155.36 156.53 +1.72 15,186 51,487 +1,780
Nov15 150804 157.56 159.65 157.56 158.48 +1.67 11,269 38,193 +2,281
Dec15 150804 159.78 161.64 159.57 160.47 +1.62 10,485 56,360 +717
Jan16 150804 161.82 163.45 161.74 162.39 +1.60 4,360 28,946 +359
Feb16 150804 163.76 164.42 162.85 163.39 +1.55 1,868 17,960 +82
Mar16 150804 162.84 163.94 162.71 163.34 +1.50 1,263 23,860 +227
Apr16 150804 162.81 163.16 162.62 162.76 +1.47 504 12,972 -1
May16 150804 163.78 163.79 163.16 163.38 +1.41 314 6,228 -36
Jun16 150804 163.95 165.34 163.93 164.37 +1.28 1,055 20,448 +524
Jul16 150804 166.00 166.49 165.73 165.97 +1.26 343 2,546 +165
Aug16 150804 167.64 168.23 167.64 167.69 +1.27 178 3,651 -96
Sep16 150804 169.40 170.53 169.40 169.52 +1.26 227 3,082 +78
Oct16 150804 172.24 172.24 171.22 171.22 +1.25 80 2,123 +40
Total Volume and Open Interest 103,560 401,841 +3,455
RBOB Gasoline(NYM)
Sep15 150804 168.32 170.92 167.38 168.52 +1.07 55,766 114,657 +1,581
Oct15 150804 149.83 151.80 148.98 150.06 +1.22 27,433 57,670 +1,986
Nov15 150804 144.00 145.72 143.29 144.24 +1.24 15,722 41,101 +791
Dec15 150804 140.90 142.47 140.15 141.16 +1.27 16,592 47,308 +964
Jan16 150804 140.13 142.06 139.94 140.92 +1.27 6,753 21,609 +625
Feb16 150804 142.98 143.20 141.34 142.18 +1.26 2,401 8,728 -144
Mar16 150804 144.50 145.23 143.30 144.33 +1.26 2,230 13,115 -128
Apr16 150804 166.38 166.38 164.98 165.58 +1.22 2,074 8,277 -924
May16 150804 167.14 167.38 166.00 166.75 +1.21 1,601 8,419 -355
Jun16 150804 166.30 167.40 165.69 166.59 +1.21 2,258 13,415 +521
Total Volume and Open Interest 134,284 356,337 +1,883
e-miNY RBOB Gasoline(NYM)
Sep15 150804 168.52 168.52 168.52 168.52 +1.07      
Oct15 150804 150.06 150.06 150.06 150.06 +1.22      
Nov15 150804 144.24 144.24 144.24 144.24 +1.24      
Dec15 150804 141.16 141.16 141.16 141.16 +1.27      
Total Volume and Open Interest      
Natural Gas(NYM)
Sep15 150804 2.757 2.821 2.752 2.812 +0.064 117,368 267,166 -139
Oct15 150804 2.786 2.846 2.786 2.841 +0.064 43,256 143,478 +152
Nov15 150804 2.897 2.951 2.897 2.941 +0.053 23,097 112,548 +142
Dec15 150804 3.062 3.107 3.061 3.098 +0.044 13,039 77,219 +2
Jan16 150804 3.168 3.214 3.168 3.204 +0.040 15,501 95,505 +1,685
Feb16 150804 3.163 3.204 3.162 3.196 +0.038 2,320 19,818 -218
Mar16 150804 3.144 3.161 3.117 3.152 +0.035 5,113 47,800 -40
Apr16 150804 2.989 3.001 2.955 2.982 +0.016 6,101 52,253 +924
May16 150804 2.977 2.997 2.954 2.977 +0.013 1,121 20,688 +87
Jun16 150804 3.004 3.012 2.981 3.001 +0.009 1,230 16,980 +62
Jul16 150804 3.038 3.051 3.010 3.034 +0.009 914 14,701 +450
Aug16 150804 3.063 3.063 3.023 3.044 +0.009 560 14,415 +198
Sep16 150804 3.043 3.043 3.018 3.036 +0.009 333 7,289 +37
Oct16 150804 3.085 3.085 3.049 3.066 +0.009 804 17,604 -203
Nov16 150804 3.160 3.160 3.137 3.146 +0.004 185 5,497 +3
Dec16 150804 3.330 3.330 3.297 3.307 unch 237 8,421 +16
Total Volume and Open Interest 232,191 972,718 +3,404
Brent Crude Oil(ICE)
Sep15 150804 49.70 50.45 49.58 49.99 +0.47 212,823 311,023 -13,137
Oct15 150804 50.55 51.12 50.26 50.63 +0.44 121,507 263,092 +4,861
Nov15 150804 51.23 51.88 51.04 51.43 +0.48 46,973 156,362 +4,747
Dec15 150804 51.96 52.61 51.78 52.20 +0.51 77,133 261,807 -3,060
Jan16 150804 52.57 53.26 52.46 52.91 +0.54 18,280 85,853 +311
Feb16 150804 53.21 53.88 53.11 53.58 +0.56 13,611 76,878 +1,682
Mar16 150804 53.70 54.43 53.70 54.15 +0.57 18,087 99,422 +3,430
Apr16 150804 54.28 54.99 54.28 54.73 +0.57 6,850 54,159 +1,204
May16 150804 54.85 55.55 54.85 55.29 +0.56 4,299 38,153 -85
Jun16 150804 55.40 56.10 55.40 55.81 +0.54 21,776 104,701 +3,986
Jul16 150804 56.27 56.27 56.27 56.27 +0.52 1,401 23,692 -13
Aug16 150804 56.68 56.71 56.68 56.71 +0.51 1,494 22,937 +648
Sep16 150804 57.12 57.18 57.12 57.15 +0.49 2,768 33,562 +395
Oct16 150804 57.57 57.57 57.57 57.57 +0.48 231 16,516 +83
Total Volume and Open Interest 584,524 1,893,504 +8,427
Gas Oil(ICE)
Aug15 150804 471.00 478.75 469.75 473.25 -1.00 36,928 100,095 -7,646
Sep15 150804 473.50 481.00 472.50 476.00 -1.00 75,450 164,401 +7,384
Oct15 150804 482.75 486.50 478.75 481.75 -1.00 35,674 144,963 +2,964
Nov15 150804 481.75 489.25 481.75 484.75 -1.00 15,540 70,903 +4,317
Dec15 150804 486.00 492.00 484.50 487.75 -0.75 25,548 100,077 +1,598
Jan16 150804 489.75 495.00 489.75 492.00 -0.50 6,763 31,940 +1,050
Feb16 150804 494.25 498.50 494.25 496.50 -0.50 1,956 25,092 +338
Mar16 150804 498.00 503.25 498.00 500.25 -0.50 1,829 26,404 +329
Apr16 150804 503.00 505.75 503.00 503.50 -0.50 623 15,638 +171
May16 150804 509.00 511.00 507.25 507.50 -0.50 383 10,479 +48
Total Volume and Open Interest 211,599 843,604 +12,221
Ethanol(CBOT)
Aug15 150804 1.494 1.500 1.488 1.490 +0.006 27 114 -25
Sep15 150804 1.495 1.507 1.487 1.492 +0.004 198 1,713 -25
Oct15 150804 1.489 1.495 1.475 1.481 +0.001 36 698 +23
Nov15 150804 1.479 1.480 1.459 1.468 +0.001 4 462 -2
Dec15 150804 1.458 1.469 1.451 1.461 +0.001 68 1,136 +6
Jan16 150804 1.440 1.447 1.440 1.447 +0.001 8 594 +3
Feb16 150804 1.453 1.454 1.451 1.451 +0.001 0 225 +0
Mar16 150804 1.440 1.465 1.440 1.462 -0.001 0 292 +0
Total Volume and Open Interest 341 5,583 -20
WTI Crude Oil(ICE)
Sep15 150804 45.45 46.23 45.43 45.74 +0.57 37,529 83,859 -3,974
Oct15 150804 45.90 46.59 45.83 46.13 +0.57 19,733 47,234 +478
Nov15 150804 46.51 47.14 46.49 46.72 +0.53 11,329 27,829 +2,496
Dec15 150804 47.18 47.80 47.14 47.36 +0.49 16,147 87,534 +426
Jan16 150804 48.45 48.45 48.03 48.03 +0.46 5,927 14,766 +947
Feb16 150804 49.07 49.10 48.33 48.64 +0.42 1,944 4,540 +42
Mar16 150804 49.47 49.69 48.92 49.23 +0.38 2,407 14,859 +308
Apr16 150804 49.95 49.95 49.78 49.78 +0.34 738 4,082 +59
May16 150804 50.30 50.30 50.30 50.30 +0.32 370 3,560 +37
Jun16 150804 51.00 51.11 50.49 50.78 +0.30 2,200 25,091 +17
Jul16 150804 51.13 51.13 51.13 51.13 +0.28 107 1,447 +14
Aug16 150804 51.47 51.47 51.47 51.47 +0.27 41 2,036 +25
Sep16 150804 51.82 51.82 51.82 51.82 +0.25 95 3,732 +3
Oct16 150804 52.19 52.19 52.19 52.19 +0.23 6 1,165 -1
Nov16 150804 52.57 52.57 52.57 52.57 +0.21 11 1,364 +0
Dec16 150804 52.94 53.36 52.68 52.95 +0.20 3,639 47,363 +94
Total Volume and Open Interest 105,861 411,029 +2,555
US Dollar Index(ICE)
Sep15 150804 97.610 98.105 97.310 98.025 +0.410 60,527 92,579 -746
Dec15 150804 97.945 98.420 97.635 98.345 +0.405 1,139 5,399 +279
Mar16 150804 98.210 98.720 98.080 98.632 +0.402 35 393 -12
Total Volume and Open Interest 61,722 98,447 -462
Australian Dollar(CME)
Sep15 150804 72.61 74.13 72.47 73.68 +1.15 126,013 167,292 +2,290
Dec15 150804 72.25 73.76 72.16 73.33 +1.13 230 748 +128
Mar16 150804 72.80 73.33 72.80 73.03 +1.13 2 16 +0
Total Volume and Open Interest 126,245 168,065 +2,418
British Pound(CME)
Sep15 150804 155.82 156.30 155.53 155.63 -0.15 117,149 173,798 +3,340
Dec15 150804 155.56 156.17 155.46 155.55 -0.14 23 267 -2
Mar16 150804 155.49 155.93 155.49 155.49 -0.13 0 32 +0
Total Volume and Open Interest 117,172 174,119 +3,338
Canadian Dollar(CME)
Sep15 150804 75.99 76.28 75.72 75.82 -0.21 85,443 162,662 +1,041
Dec15 150804 75.97 76.24 75.71 75.80 -0.20 218 5,464 +21
Mar16 150804 76.20 76.20 75.80 75.80 -0.20 22 880 +10
Jun16 150804 75.90 76.22 75.84 75.84 -0.19 2 146 +2
Total Volume and Open Interest 85,688 169,215 +1,077
Japanese Yen(CME)
Sep15 150804 80.67 80.81 80.41 80.46 -0.25 129,164 245,726 -3,709
Dec15 150804 80.80 80.92 80.54 80.58 -0.26 235 1,991 -18
Mar16 150804 81.04 81.08 80.79 80.79 -0.24 3 90 +2
Total Volume and Open Interest 129,402 247,913 -3,725
Swiss Franc(CME)
Sep15 150804 103.27 103.57 102.25 102.29 -0.95 28,488 33,106 -178
Dec15 150804 103.17 103.90 102.62 102.64 -0.96 6 422 +0
Mar16 150804 103.08 103.08 103.08 103.08 -0.96 0 19 +0
Total Volume and Open Interest 28,494 33,552 -178
EuroFX(CME)
Sep15 150804 109.59 109.94 108.85 108.97 -0.57 316,797 358,532 +2,122
Dec15 150804 109.75 110.09 109.03 109.14 -0.57 1,425 5,860 -49
Mar16 150804 109.92 110.22 109.25 109.36 -0.57 85 589 +41
Total Volume and Open Interest 318,357 365,182 +2,151
Mexican Peso(CME)
Aug15 150804 614.62 614.62 614.62 614.62 -3.25 0 3 +0
Sep15 150804 616.00 619.25 611.62 613.25 -3.50 60,140 143,003 -1,114
Total Volume and Open Interest 61,080 195,057 -413
Brazilian Real(CME)
Sep15 150804 284.00 288.60 283.00 285.50 -1.25 1,489 9,682 +276
Oct15 150804 282.25 284.35 281.15 282.65 -1.25 3 10 +3
Nov15 150804 279.95 279.95 279.80 279.95 -1.30      
Dec15 150804 277.20 278.60 277.05 277.20 -1.30 0 3,427 +0
Total Volume and Open Interest 1,492 18,844 -2,962
30-Year T-Bonds(CBOT)
Sep15 150804 157~210 157~280 156~160 156~280 -0~230 290,061 519,657 +6,649
Dec15 150804 156~070 156~120 155~030 155~130 -0~220 1,420 2,635 +553
Mar16 150804 154~110 154~110 154~110 154~110 -0~220      
Total Volume and Open Interest 291,481 522,292 +7,202
10-Year T-Notes(CBOT)
Sep15 150804 127~255 127~280 127~025 127~085 -0~180 1,419,755 2,897,378 +12,506
Dec15 150804 127~050 127~050 126~120 126~180 -0~180 5,492 22,228 +3,126
Mar16 150804 126~020 126~020 126~020 126~020 -0~180      
Total Volume and Open Interest 1,425,247 2,919,606 +15,632
5-Year T-Notes(CBOT)
Sep15 150804 119~304 120~000 119~146 119~182 -0~134 947,947 2,364,905 +47,020
Dec15 150804 119~112 119~112 118~296 119~006 -0~132 2,019 3,817 +1,539
Mar16 150804 118~100 118~100 118~100 118~100 -0~132      
Total Volume and Open Interest 949,966 2,368,722 +48,559
2 Year T-Notes(CBOT)
Sep15 150804 109~174 109~176 109~124 109~132 -0~044 339,033 1,347,348 -8,258
Dec15 150804 109~070 109~070 109~016 109~022 -0~050 1,746 5,183 +1,529
Mar16 150804 108~272 108~272 108~272 108~272 -0~050      
Total Volume and Open Interest 340,779 1,352,531 -6,729
Eurodollars(CME)
Sep15 150804 99.635 99.645 99.600 99.610 -0.025 393,720 1,176,223 +8,734
Dec15 150804 99.480 99.485 99.430 99.435 -0.045 430,474 1,346,457 +13,782
Mar16 150804 99.315 99.320 99.250 99.260 -0.055 299,136 1,045,758 -8,388
Jun16 150804 99.130 99.135 99.050 99.065 -0.065 255,264 1,068,624 -5,651
Sep16 150804 98.930 98.935 98.840 98.855 -0.075 291,742 964,736 -15,472
Dec16 150804 98.725 98.735 98.635 98.650 -0.080 414,205 1,286,970 -229
Mar17 150804 98.565 98.570 98.470 98.480 -0.085 227,919 712,314 -18,849
Jun17 150804 98.400 98.410 98.305 98.320 -0.085 168,468 708,623 +4
Sep17 150804 98.265 98.270 98.160 98.180 -0.085 197,356 604,337 -15,916
Dec17 150804 98.130 98.140 98.030 98.045 -0.090 198,756 701,178 +7,243
Mar18 150804 98.020 98.035 97.920 97.935 -0.095 111,667 418,077 +572
Jun18 150804 97.915 97.930 97.815 97.830 -0.095 115,600 361,607 +11,439
Sep18 150804 97.815 97.835 97.720 97.735 -0.090 66,126 245,634 +4,091
Dec18 150804 97.715 97.735 97.620 97.640 -0.085 81,252 257,693 +11,030
Mar19 150804 97.640 97.655 97.545 97.560 -0.085 44,519 142,821 +1,594
Jun19 150804 97.555 97.570 97.460 97.480 -0.080 45,055 172,276 -1,349
Sep19 150804 97.485 97.495 97.390 97.410 -0.070 41,613 129,119 +8,344
Dec19 150804 97.415 97.415 97.315 97.335 -0.065 39,948 96,414 +3,608
Total Volume and Open Interest 3,507,067 11,752,208 -2,071
Ultra T-Bond(CBOT)
Sep15 150804 161~17 161~24 160~07 160~21 -0~23 121,558 613,298 -2,400
Dec15 150804 159~08 160~07 158~29 159~08 -0~23 129 1,236 +52
Mar16 150804 159~03 159~03 159~03 159~03 -0~23      
Total Volume and Open Interest 121,687 614,534 -2,348
30 Day Federal Funds(CBOT)
Aug15 150804 99.868 99.868 99.865 99.865 unch 5,677 136,692 -2,234
Sep15 150804 99.825 99.830 99.810 99.815 -0.010 18,594 74,363 -236
Oct15 150804 99.780 99.785 99.750 99.755 -0.025 53,954 139,679 +6,879
Nov15 150804 99.755 99.755 99.720 99.725 -0.030 27,863 133,418 +8,361
Dec15 150804 99.705 99.705 99.660 99.670 -0.030 7,071 59,371 +827
Jan16 150804 99.650 99.650 99.605 99.615 -0.035 28,357 107,405 +6,407
Total Volume and Open Interest 163,189 789,022 -117,582
3-Mth Euro-Yen(CME)
Sep15 150804 99.840 99.840 99.840 99.840 unch      
Dec15 150804 99.825 99.825 99.825 99.825 unch      
Mar16 150804 99.685 99.685 99.685 99.685 unch      
Jun16 150804 99.545 99.545 99.545 99.545 unch      
Sep16 150804 99.405 99.405 99.405 99.405 unch      
Dec16 150804 99.840 99.840 99.840 99.840 unch      
Mar17 150804 99.700 99.700 99.700 99.700 unch      
Jun17 150804 99.560 99.560 99.560 99.560 unch      
Sep17 150804 99.420 99.420 99.420 99.420 unch      
Dec17 150804 99.280 99.280 99.280 99.280 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep15 150804 99.84 99.84 99.84 99.84 unch 0 1 -8
Dec15 150804 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar16 150804 99.68 99.68 99.68 99.68 unch      
Jun16 150804 99.54 99.54 99.54 99.54 unch      
Sep16 150804 99.40 99.40 99.40 99.40 unch      
Dec16 150804 99.84 99.84 99.84 99.84 unch 0 4 -8
Mar17 150804 99.70 99.70 99.70 99.70 unch      
Jun17 150804 99.56 99.56 99.56 99.56 unch      
Total Volume and Open Interest 0 9 -16
Japanese Gov't Bonds(SGX)
Sep15 150804 147.57 147.83 147.53 147.79 +0.22 1,541 16,685 +90
Dec15 150804 147.23 147.23 147.23 147.23 +0.22 0 1 +0
Mar16 150804 146.67 146.67 146.67 146.67 +0.22      
Total Volume and Open Interest 1,541 16,686 +90
Euro-Bund(EUREX)
Sep15 150804 154.62 155.09 154.16 154.56 -0.01 668,874 1,150,603 +1,872
Dec15 150804 154.98 155.25 154.43 154.78 +0.01 9,415 45,920 +7,140
Mar16 150804 156.19 156.19 155.97 156.14 -0.08 11 830 +9
Total Volume and Open Interest 678,300 1,197,353 +9,021
Euro-Bobl(EUREX)
Sep15 150804 130.40 130.50 130.30 130.41 +0.03 411,675 1,019,684 +14,702
Dec15 150804 128.60 128.60 128.56 128.56 +0.03 976 2,706 +675
Mar16 150804 128.56 128.56 128.56 128.56 +0.03      
Total Volume and Open Interest 412,651 1,022,390 +15,377
3-Mth Euribor(EUREX)
Sep15 150804 100.030 100.030 100.030 100.030 unch 64 13,582 +0
Dec15 150804 100.025 100.025 100.025 100.025 unch 63 31,400 +0
Mar16 150804 100.025 100.025 100.025 100.025 unch 55 4,495 +35
Total Volume and Open Interest 839 89,090 +200
Long Gilt(LIFFE)
Sep15 150804 117~16 117~24 117~08 117~13 +0~03 172,811 398,437 +9,059
Dec15 150804 116~19 116~19 116~19 116~19 +0~03      
Total Volume and Open Interest 172,811 398,437 +9,059
3-Mth Short Sterling(LIFFE)
Sep15 150804 99.37 99.38 99.37 99.37 unch 57,220 327,995 -13,411
Dec15 150804 99.29 99.30 99.28 99.28 unch 72,264 377,074 +10,372
Mar16 150804 99.16 99.18 99.15 99.16 unch 84,713 328,155 -3,424
Jun16 150804 99.02 99.04 99.01 99.02 +0.01 103,187 300,436 -14,175
Sep16 150804 98.87 98.88 98.85 98.86 unch 69,392 264,359 +1,479
Dec16 150804 98.71 98.73 98.70 98.71 +0.01 109,686 261,921 -9,494
Total Volume and Open Interest 773,525 2,836,669 -44,206
3-Mth Euribor(LIFFE)
Sep15 150804 100.025 100.030 100.025 100.030 unch 19,351 358,677 -4,382
Dec15 150804 100.025 100.030 100.020 100.030 unch 14,770 344,566 +2,852
Mar16 150804 100.020 100.025 100.020 100.025 unch 14,444 307,616 -44
Total Volume and Open Interest 219,939 3,200,429 +3,747
3-Mth Aus T-Bills(SFE)
Sep15 150804 97.91 97.93 97.88 97.89 -0.02 6,287 191,809 -2,916
Dec15 150804 97.97 98.00 97.93 97.93 -0.04 16,434 192,761 +131
Mar16 150804 98.01 98.04 97.96 97.97 -0.04 10,545 151,247 -935
Jun16 150804 98.01 98.05 97.96 97.97 -0.04 13,766 135,641 +1,030
Sep16 150804 97.98 98.02 97.92 97.93 -0.05 11,443 80,348 +2,926
Dec16 150804 97.92 97.96 97.87 97.88 -0.04 5,020 60,375 +305
Mar17 150804 97.85 97.90 97.81 97.81 -0.05 1,122 43,344 +10
Jun17 150804 97.77 97.83 97.73 97.74 -0.04 768 29,349 -278
Sep17 150804 97.69 97.70 97.65 97.66 -0.04 3 7,822 +0
Dec17 150804 97.66 97.66 97.58 97.58 -0.03 0 3,130 +0
Total Volume and Open Interest 65,488 900,489 +273
10-Year Aus T-Bonds(SFE)
Sep15 150804 97.21 97.30 97.21 97.23 +0.02 85,217 681,247 -5,315
Dec15 150804 97.23 97.23 97.23 97.23 +0.02      
Total Volume and Open Interest 85,217 681,247 -5,315
3-Year Aus T-Bonds(SFE)
Sep15 150804 98.10 98.17 98.06 98.08 -0.03 186,840 713,173 +28,077
Dec15 150804 98.08 98.08 98.08 98.08 -0.03      
Total Volume and Open Interest 186,840 713,173 +28,077
Gold(CMX)
Aug15 150804 1085.1 1093.9 1080.5 1090.7 +1.3 5,700 8,295 -920
Oct15 150804 1085.1 1093.8 1079.8 1090.3 +1.3 7,933 25,194 +167
Dec15 150804 1085.3 1094.4 1080.2 1090.7 +1.3 174,127 310,870 +7,447
Feb16 150804 1085.5 1094.5 1081.6 1091.8 +1.3 1,588 37,283 +382
Apr16 150804 1085.0 1093.4 1084.7 1092.9 +1.3 1,342 14,048 +134
Jun16 150804 1090.0 1094.8 1090.0 1094.1 +1.3 935 8,958 +24
Aug16 150804 1095.8 1095.8 1091.5 1095.4 +1.3 63 3,007 -10
Oct16 150804 1096.9 1096.9 1096.9 1096.9 +1.3 12 1,392 -3
Dec16 150804 1099.8 1100.1 1094.8 1098.6 +1.4 165 11,008 +80
Feb17 150804 1101.6 1101.6 1100.5 1100.5 +1.4 0 152 +0
Apr17 150804 1102.5 1102.5 1102.5 1102.5 +1.5 0 6 +0
Jun17 150804 1104.6 1104.6 1104.6 1104.6 +1.6 0 3,521 +0
Total Volume and Open Interest 195,370 435,095 +7,417
Silver(CMX)
Sep15 150804 1445.0 1462.5 1434.5 1455.7 +4.2 46,312 120,622 -2,639
Dec15 150804 1450.5 1466.0 1439.5 1460.4 +4.2 6,420 39,273 +412
Mar16 150804 1462.0 1470.5 1448.5 1465.1 +4.3 1,577 9,577 +1,064
May16 150804 1470.0 1470.0 1468.0 1468.0 +4.3 173 2,325 -45
Jul16 150804 1471.0 1471.0 1471.0 1471.0 +4.3 67 5,221 +7
Sep16 150804 1473.9 1473.9 1473.9 1473.9 +4.3 0 312 +0
Dec16 150804 1478.2 1478.2 1478.2 1478.2 +4.4 10 5,112 +0
Total Volume and Open Interest 54,759 185,926 -1,159
Platinum(NYMEX)
Oct15 150804 961.5 963.1 945.4 958.5 -8.6 12,462 72,978 +234
Jan16 150804 956.3 962.5 947.2 959.8 -8.5 270 5,832 +112
Apr16 150804 961.1 961.1 950.0 961.1 -8.5 2 51 +1
Jul16 150804 961.5 961.5 961.5 961.5 -8.5 0 1 +0
Total Volume and Open Interest 12,747 78,886 +345
Palladium(NYMEX)
Sep15 150804 596.00 604.00 586.55 598.60 -4.60 3,773 34,625 +452
Dec15 150804 590.00 601.05 589.75 599.10 -4.60 179 3,305 +149
Mar16 150804 599.00 599.75 599.00 599.75 -4.60 0 37 +0
Total Volume and Open Interest 3,952 37,967 +601
Copper(CMX)
Sep15 150804 234.15 237.45 232.80 236.20 +1.60 47,166 108,553 +95
Dec15 150804 235.45 238.70 234.10 237.45 +1.55 6,479 44,436 +2,189
Mar16 150804 238.45 239.15 235.55 238.50 +1.40 1,283 8,501 +340
May16 150804 237.20 239.50 237.15 239.20 +1.35 68 2,275 +22
Jul16 150804 238.25 240.80 238.25 239.95 +1.35 58 827 -4
Total Volume and Open Interest 56,106 172,388 +2,684
DJIA Index(CBOT)
Sep15 150206 17615 17615 17615 17615 -2      
Total Volume and Open Interest 184 11,634 +35
E-mini DJIA Index(CBOT)
Sep15 150804 17512 17557 17424 17454 -57 119,936 93,713 +2,769
Dec15 150804 17417 17459 17343 17370 -55 33 315 +2
Mar16 150804 17288 17352 17288 17288 -55 0 3 +0
Jun16 150804 17206 17281 17206 17206 -55 0 2 +0
Total Volume and Open Interest 119,969 94,033 +2,771
S & P 500(CME)
Sep15 150804 2089.30 2095.80 2081.50 2082.90 -8.00 4,963 106,001 +1,328
Dec15 150804 2075.00 2087.90 2073.90 2075.00 -7.90 89 2,485 +48
Mar16 150804 2069.60 2082.50 2068.50 2069.60 -7.90 38 190 +0
Jun16 150804 2064.40 2077.30 2063.30 2064.40 -7.90 0 540 +0
Total Volume and Open Interest 5,090 109,217 +1,376
S & P 500 E-Mini(Globex)
Sep15 150804 2090.50 2096.25 2081.50 2083.00 -8.00 1,602,805 2,668,917 +14,842
Dec15 150804 2081.25 2088.00 2073.75 2075.00 -8.00 3,413 34,115 +854
Total Volume and Open Interest 1,606,897 2,705,918 +16,184
NASDAQ 100(CME)
Sep15 150206 4200.00 4200.00 4200.00 4200.00 -43.50      
Total Volume and Open Interest 563 16,224 -30
NASDAQ 100 E-Mini(Globex)
Sep15 150804 4570.50 4581.30 4543.50 4551.80 -21.20 214,679 356,397 +1,543
Dec15 150804 4562.00 4570.30 4537.80 4544.30 -21.20 48 425 +7
Total Volume and Open Interest 214,727 356,882 +1,550
S & P Midcap 400(CME)
Sep15 150209 0.00 0.00 0.00 0.00 -1469.10      
Total Volume and Open Interest 0 957 +0
Volatility Index(CBOE)
Aug15 150804 13.90 14.35 13.80 14.13 +0.25 73,268 143,398 -2,311
Sep15 150804 15.10 15.33 15.00 15.23 +0.10 27,976 69,819 +3,428
Oct15 150804 15.85 16.03 15.75 15.98 +0.10 12,353 36,409 +38
Nov15 150804 16.35 16.47 16.25 16.43 +0.10 5,566 25,044 +303
Total Volume and Open Interest 127,993 322,234 +2,165
Russell 2000(ICE)
Sep15 150804 1227.50 1235.60 1222.00 1223.70 -5.70 109,603 345,528 -2,936
Dec15 150804 1225.40 1226.40 1218.70 1219.20 -5.60 12 175 -1
Mar16 150804 1214.70 1214.70 1214.70 1214.70 -5.60 0 1 +0
Total Volume and Open Interest 109,615 345,704 -2,937
Nikkei 225(CME)
Sep15 150804 20500 20575 20430 20530 +15 9,848 54,520 +161
Dec15 150804 20480 20520 20390 20485 +15 79 429 +27
Total Volume and Open Interest 9,927 54,949 +188
Nikkei 225(SGX)
Sep15 150804 20525 20555 20420 20440 -75 54,965 260,251 -1,080
Dec15 150804 20400 20440 20335 20340 -80 54 15,233 +11
Mar16 150804 20320 20320 20320 20320 -80 0 3 +0
Total Volume and Open Interest 55,029 283,704 -1,069
CAC 40(EURONEXT)
Aug15 150804 5110.5 5119.0 5076.5 5111.0 -10.0 69,222 245,192 -141
Sep15 150804 5109.5 5119.0 5079.5 5111.0 -10.0 429 15,323 +70
Oct15 150804 5102.5 5102.5 5102.5 5102.5 -10.0 0 11 +0
Total Volume and Open Interest 69,651 260,760 -71
Hang Seng Index(HKFE)
Aug15 150804 24281 24479 24144 24264 -14 40,822 84,540 -206
Sep15 150804 24198 24376 24064 24180 -15 381 7,896 +284
Total Volume and Open Interest 41,369 95,662 -23,502
DAX(EUREX)
Sep15 150804 11426.0 11480.5 11381.5 11460.5 +21.5 88,619 153,403 +1,835
Dec15 150804 11410.0 11474.5 11388.5 11464.5 +21.0 164 6,037 +11
Mar16 150804 11458.5 11480.0 11458.5 11479.5 +23.0 2 99 +2
Total Volume and Open Interest 88,785 159,539 +1,848
FT-SE 100(EURONEXT)
Sep15 150804 6618.50 6665.00 6589.50 6631.00 -0.50 81,578 531,493 +1,592
Dec15 150804 6579.50 6628.00 6565.00 6604.00 -0.50 4 2,853 -1
Mar16 150804 6554.00 6554.00 6554.00 6554.00 -0.50 0 7 +0
Total Volume and Open Interest 81,582 534,353 +1,591
SPI 200(SFE)
Sep15 150804 5615.0 5671.0 5595.0 5639.0 +26.0 22,986 230,607 +2,024
Dec15 150804 5622.0 5644.0 5616.0 5630.0 +27.0 145 2,694 +72
Mar16 150804 5595.0 5595.0 5578.0 5578.0 +27.0 0 1,348 +0
Total Volume and Open Interest 23,207 236,613 +2,096
FTSE MIB(ISE)
Sep15 150804 23645.00 23670.00 23340.00 23480.00 -224.00 22,723 63,108 +380
Dec15 150804 23500.00 23520.00 23265.00 23398.00 -224.00 36 370 +0
Mar16 150804 23450.00 23450.00 23450.00 23450.00 -224.00 0 1 +0
Total Volume and Open Interest 22,759 63,479 +380
KOSPI 200(KFE)
Sep15 150804 242.25 243.35 241.55 243.20 +0.95 156,334 115,302 +4,827
Dec15 150804 243.25 244.20 242.50 244.05 +0.85 297 3,339 +13
Mar16 150804 241.50 242.10 241.50 242.10 +1.20 9 526 +4
Total Volume and Open Interest 156,640 120,283 +4,844
GSCI(CME)
Aug15 150804 370.90 370.90 370.90 370.90 +2.20 469 12,396 +130
Sep15 150804 371.85 371.85 371.85 371.85 +2.25 59 81 +50
Oct15 150804 374.35 374.35 374.35 374.35 +2.25      
Total Volume and Open Interest 528 12,477 +180
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