Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu August 06, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug15 150806 991.00 992.00 983.75 985.50 -6.25 2,126 4,301 -889
Sep15 150806 962.25 965.50 952.75 956.00 -6.75 13,951 50,651 +224
Nov15 150806 953.00 955.50 942.00 943.25 -10.00 86,715 354,751 -415
Jan16 150806 958.00 960.25 946.75 948.00 -10.25 11,294 61,367 +822
Mar16 150806 953.25 955.25 943.00 943.75 -10.00 11,280 79,142 +1,871
May16 150806 948.00 949.50 937.75 938.25 -9.75 10,447 48,393 +422
Jul16 150806 950.00 952.25 940.75 941.25 -9.25 5,662 27,787 -1,344
Aug16 150806 934.00 934.00 934.00 934.00 -9.50 7 646 -2
Sep16 150806 913.00 913.00 913.00 913.00 -9.25 2 412 +1
Nov16 150806 911.75 912.75 900.50 901.25 -9.50 1,053 14,474 +79
Jan17 150806 906.50 906.50 906.50 906.50 -9.50 0 88 +0
Mar17 150806 910.50 910.50 910.50 910.50 -9.50 2 83 +0
May17 150806 913.25 913.25 913.25 913.25 -9.25 0 36 +0
Jul17 150806 918.00 918.00 918.00 918.00 -8.75 0 84 +0
Total Volume and Open Interest 142,539 642,573 +769
Soybean Meal(CBOT)
Aug15 150806 354.00 356.00 349.50 350.10 -5.00 2,602 3,897 -1,548
Sep15 150806 343.30 344.30 338.20 339.20 -4.60 14,881 63,261 +515
Oct15 150806 334.90 335.50 328.80 329.70 -5.40 10,082 32,968 -199
Dec15 150806 332.40 333.60 325.70 326.30 -6.50 35,020 177,486 -1,004
Jan16 150806 330.00 330.80 322.80 323.30 -6.90 3,601 19,586 -267
Mar16 150806 325.10 325.80 318.50 319.00 -6.30 4,200 24,023 +1,080
May16 150806 319.40 319.90 313.20 313.80 -5.60 2,439 25,198 +513
Jul16 150806 319.20 319.70 313.60 313.90 -5.30 1,736 18,316 +40
Aug16 150806 315.70 317.70 312.00 312.40 -5.10 427 2,634 +41
Sep16 150806 312.70 312.80 309.10 309.50 -5.20 121 3,636 +3
Total Volume and Open Interest 75,322 381,055 -780
Soybean Oil(CBOT)
Aug15 150806 29.64 29.91 29.51 29.66 +0.03 3,235 2,453 -1,107
Sep15 150806 29.75 29.99 29.58 29.75 +0.02 19,546 60,157 -463
Oct15 150806 29.86 30.10 29.70 29.86 +0.02 8,311 30,678 -129
Dec15 150806 30.02 30.31 29.88 30.07 +0.03 41,258 186,862 +2,005
Jan16 150806 30.30 30.55 30.16 30.32 +0.02 4,578 31,534 -157
Mar16 150806 30.48 30.72 30.33 30.50 +0.02 2,948 21,817 -144
May16 150806 30.60 30.80 30.47 30.61 +0.01 2,731 20,176 +391
Jul16 150806 30.72 30.93 30.59 30.73 +0.01 1,561 13,850 -255
Aug16 150806 30.79 30.95 30.76 30.76 +0.01 133 2,717 +65
Sep16 150806 30.81 30.97 30.78 30.78 +0.02 102 2,179 +37
Total Volume and Open Interest 84,686 378,627 +427
Canola(WCE)
Nov15 150806 500.2 505.9 499.4 500.7 -1.3 10,411 137,754 +1,334
Jan16 150806 501.0 503.3 497.5 498.6 -1.7 1,878 22,024 +249
Mar16 150806 498.2 500.0 495.6 496.5 -2.0 127 8,299 +53
May16 150806 492.3 492.3 492.3 492.3 -2.2 23 822 +13
Jul16 150806 487.1 487.1 487.1 487.1 -2.4 10 2,615 +10
Total Volume and Open Interest 12,459 172,638 +1,669
Corn(CBOT)
Sep15 150806 372.50 375.00 369.25 369.75 -3.00 84,695 421,855 -6,688
Dec15 150806 382.75 385.25 380.00 380.50 -2.75 130,433 605,977 -1,677
Mar16 150806 394.75 396.00 391.00 391.50 -3.00 19,276 154,328 +4,927
May16 150806 400.75 402.00 397.50 398.00 -3.00 3,320 33,934 -91
Jul16 150806 405.00 407.00 401.75 402.75 -2.75 5,462 65,679 +340
Sep16 150806 393.25 396.25 391.25 392.00 -3.00 1,730 16,699 +514
Dec16 150806 398.75 400.25 395.50 396.50 -2.25 8,033 63,655 +692
Mar17 150806 408.25 409.75 406.75 406.75 -2.25 305 2,190 +84
May17 150806 414.75 414.75 413.25 413.25 -2.00 282 928 +49
Jul17 150806 419.75 419.75 418.75 418.75 -1.75 329 882 +155
Total Volume and Open Interest 253,920 1,368,036 -1,687
Wheat(CBOT)
Sep15 150806 502.00 514.00 498.25 507.00 +5.00 63,486 192,355 -1,926
Dec15 150806 507.50 516.75 502.75 511.25 +4.00 40,604 143,245 +449
Mar16 150806 514.25 523.25 509.00 518.50 +4.50 9,171 50,421 +950
May16 150806 518.75 527.50 513.25 522.75 +4.25 3,459 12,405 +351
Jul16 150806 521.50 530.50 516.25 526.25 +4.50 7,028 17,382 +1,158
Sep16 150806 532.00 537.25 532.00 535.75 +4.75 388 974 +92
Total Volume and Open Interest 124,616 419,980 +1,221
Wheat(KCBT)
Sep15 150806 488.50 495.50 485.00 489.50 unch 11,494 106,002 -859
Dec15 150806 509.50 516.25 505.00 510.00 +0.25 8,319 54,024 -45
Mar16 150806 522.25 529.75 519.00 523.50 +0.25 2,532 21,203 +641
May16 150806 533.25 539.00 533.00 533.25 unch 909 5,835 +216
Jul16 150806 541.50 548.25 538.00 542.25 +0.25 1,290 13,178 +342
Sep16 150806 560.75 560.75 556.00 556.00 +0.75 558 1,085 +111
Total Volume and Open Interest 25,460 202,218 +558
Wheat(MGE)
Sep15 150806 515.50 523.00 511.50 518.50 +3.00 4,333 25,088 +335
Dec15 150806 532.50 539.00 527.75 534.50 +2.00 3,228 18,735 -94
Mar16 150806 549.75 559.25 545.75 551.50 +1.75 1,388 9,980 +216
May16 150806 561.00 565.75 557.50 563.00 +1.75 361 4,440 -16
Jul16 150806 570.00 583.75 569.00 573.75 +1.75 269 2,559 +46
Total Volume and Open Interest 9,631 61,606 +517
Oats(CBOT)
Sep15 150806 234.00 237.50 234.00 236.00 +1.00 116 1,351 -24
Dec15 150806 244.00 246.00 243.50 245.00 +0.75 205 6,173 -53
Mar16 150806 254.25 254.50 254.25 254.25 +0.25 1 502 -1
May16 150806 259.00 259.00 259.00 259.00 +0.25 0 2 +0
Total Volume and Open Interest 322 8,028 -78
Rough Rice(CBOT)
Sep15 150806 11.53 11.53 11.41 11.44 -0.10 1,146 6,686 -212
Nov15 150806 11.73 11.77 11.69 11.70 -0.10 1,069 2,138 +296
Jan16 150806 12.00 12.00 11.99 11.99 -0.09 618 582 +387
Mar16 150806 12.29 12.29 12.23 12.23 -0.06 0 12 +0
Total Volume and Open Interest 2,833 9,418 +471
Live Cattle(CME)
Aug15 150806 149.200 150.000 149.000 149.735 +1.050 5,397 31,099 -1,542
Oct15 150806 148.735 149.285 148.130 148.850 +0.665 14,642 106,071 -164
Dec15 150806 150.000 150.700 149.575 150.235 +0.485 6,711 52,346 +280
Feb16 150806 149.700 150.400 149.380 149.880 +0.330 3,572 29,180 +261
Apr16 150806 148.185 148.750 147.700 148.130 +0.080 2,881 14,840 +663
Jun16 150806 140.850 141.575 140.535 141.050 +0.200 914 6,733 +168
Total Volume and Open Interest 34,266 242,340 -290
Feeder Cattle(CME)
Aug15 150806 214.450 215.450 214.150 214.985 +0.855 2,505 14,305 -672
Sep15 150806 211.250 212.000 210.600 211.485 +0.785 1,225 7,382 -128
Oct15 150806 209.130 209.850 208.250 209.100 +0.565 2,652 9,036 +469
Nov15 150806 207.000 207.880 206.380 207.130 +0.530 982 5,263 +125
Jan16 150806 201.650 202.600 201.150 201.935 +0.535 440 4,159 +164
Mar16 150806 198.950 199.630 198.200 198.935 +0.435 123 1,731 +16
Apr16 150806 199.000 199.500 198.550 199.035 +0.485 28 309 +7
Total Volume and Open Interest 7,967 42,493 -8
Lean Hogs(CME)
Aug15 150806 79.930 80.000 77.930 78.080 -2.145 7,202 17,093 -1,756
Oct15 150806 67.050 67.150 64.150 64.450 -2.335 19,610 91,639 +1,652
Dec15 150806 63.100 63.130 60.285 60.700 -2.130 8,459 49,565 -132
Feb16 150806 68.350 68.475 66.225 66.600 -1.700 3,704 25,383 +444
Apr16 150806 72.330 72.330 71.135 71.430 -1.020 1,947 16,017 +520
May16 150806 76.450 76.450 76.450 76.450 -0.300 6 297 +5
Jun16 150806 79.850 79.975 79.080 79.430 -0.455 609 6,355 +294
Jul16 150806 78.930 78.930 78.330 78.700 -0.300 159 1,031 +105
Total Volume and Open Interest 41,913 208,399 +1,324
Class III Milk(CME)
Aug15 150806 16.35 16.54 16.35 16.51 +0.17 156 4,468 +18
Sep15 150806 16.75 16.85 16.64 16.82 +0.10 217 4,664 +9
Oct15 150806 16.62 16.80 16.61 16.76 +0.04 202 4,106 +36
Nov15 150806 16.31 16.43 16.30 16.42 +0.07 74 3,714 +11
Dec15 150806 16.07 16.10 16.05 16.07 +0.03 49 3,429 +4
Jan16 150806 15.60 15.66 15.60 15.62 -0.03 50 1,178 +6
Feb16 150806 15.47 15.53 15.47 15.47 -0.03 21 1,131 +12
Mar16 150806 15.52 15.59 15.45 15.45 -0.02 31 1,047 +22
Apr16 150806 15.52 15.52 15.52 15.52 unch 47 764 +21
May16 150806 15.85 15.85 15.84 15.84 -0.06 40 741 +8
Jun16 150806 16.14 16.14 16.09 16.09 -0.05 25 561 +18
Jul16 150806 16.48 16.48 16.41 16.41 -0.07 20 432 +14
Aug16 150806 16.76 16.76 16.70 16.70 -0.06 5 322 +5
Total Volume and Open Interest 954 27,863 +194
Cocoa(ICE)
Sep15 150806 3109 3117 3054 3057 -63 24,819 74,559 -6,087
Dec15 150806 3115 3126 3069 3071 -59 22,455 72,774 +2,754
Mar16 150806 3113 3122 3070 3072 -58 7,683 37,820 +1,631
May16 150806 3115 3120 3068 3071 -56 990 10,501 -26
Jul16 150806 3110 3116 3065 3068 -55 242 8,123 +10
Sep16 150806 3090 3099 3062 3066 -52 81 1,877 -16
Dec16 150806 3058 3063 3058 3058 -50 49 3,450 +0
Total Volume and Open Interest 56,319 210,376 -1,734
Coffee "C"(ICE)
Sep15 150806 125.50 128.45 123.95 124.25 -1.65 19,147 89,425 -2,782
Dec15 150806 128.50 131.40 127.00 127.35 -1.65 11,831 58,429 +1,269
Mar16 150806 132.20 134.75 130.50 130.75 -1.65 1,955 19,466 +429
May16 150806 134.15 136.75 132.70 132.90 -1.65 493 11,582 +118
Jul16 150806 136.45 138.75 134.75 135.00 -1.55 386 3,849 -63
Sep16 150806 137.95 140.75 136.70 137.00 -1.55 188 4,125 -15
Total Volume and Open Interest 34,199 195,037 -931
Orange Juice(ICE)
Sep15 150806 131.95 132.60 130.60 131.45 -0.30 2,070 7,343 -434
Nov15 150806 132.55 132.80 131.55 132.25 -0.30 869 4,523 +553
Jan16 150806 133.05 133.60 133.05 133.60 -0.30 6 745 +1
Mar16 150806 135.00 135.35 135.00 135.35 -0.25 5 305 +1
May16 150806 137.00 137.00 137.00 137.00 -0.30 4 2 -3
Jul16 150806 138.10 138.10 138.10 138.10 +0.80      
Total Volume and Open Interest 2,954 12,918 +118
Sugar #11(ICE)
Oct15 150806 10.70 10.84 10.64 10.70 -0.06 45,018 449,951 -4,966
Mar16 150806 11.95 12.01 11.79 11.83 -0.18 19,383 219,030 +80
May16 150806 12.08 12.12 11.90 11.94 -0.18 5,279 49,379 +315
Jul16 150806 12.14 12.19 11.98 12.01 -0.18 2,941 43,936 +687
Oct16 150806 12.39 12.42 12.21 12.25 -0.17 1,210 34,540 +318
Mar17 150806 12.99 12.99 12.79 12.85 -0.13 1,457 16,586 +422
May17 150806 13.03 13.11 12.98 12.99 -0.11 101 2,990 +13
Jul17 150806 13.16 13.23 13.11 13.11 -0.11 234 2,672 -84
Total Volume and Open Interest 75,866 824,041 -3,260
London Cocoa(LCE)
Sep15 150806 2060 2067 2032 2033 -35 10,892 71,811 -1,363
Dec15 150806 2085 2085 2055 2056 -30 9,412 73,090 +426
Mar16 150806 2070 2072 2044 2044 -29 6,526 67,883 +2,662
May16 150806 2072 2072 2040 2040 -28 1,677 19,028 -243
Jul16 150806 2061 2062 2037 2037 -27 270 25,828 +19
Sep16 150806 2055 2055 2031 2031 -26 47 15,257 -8
Dec16 150806 2042 2042 2017 2017 -25 26 2,147 +9
Total Volume and Open Interest 28,860 278,052 +1,512
London Sugar(LCE)
Oct15 150806 345.00 347.10 342.80 343.50 -1.50 3,239 38,147 -562
Dec15 150806 339.10 340.50 336.10 336.60 -2.90 861 18,962 +73
Mar16 150806 340.10 341.10 336.20 337.00 -3.50 431 17,312 -14
May16 150806 344.10 345.20 340.30 340.90 -4.00 183 5,882 +59
Aug16 150806 350.00 350.70 346.00 346.30 -3.90 239 2,963 +152
Total Volume and Open Interest 4,993 85,558 -263
Cotton(ICE)
Oct15 150806 64.75 64.75 63.50 63.50 -1.25 10 237 -233
Dec15 150806 63.44 63.44 62.10 62.26 -1.26 11,598 141,900 +61
Mar16 150806 63.38 63.38 62.15 62.35 -1.17 2,539 28,940 +370
May16 150806 63.59 63.59 62.54 62.80 -0.92 319 2,449 +40
Jul16 150806 63.85 63.85 62.89 63.20 -0.72 262 4,177 +36
Oct16 150806 63.40 63.40 63.40 63.40 -0.73 0 5 +0
Total Volume and Open Interest 14,911 179,806 +434
Lumber(CME)
Sep15 150806 261.5 264.5 259.6 260.8 -0.5 479 3,900 -71
Nov15 150806 258.3 261.3 256.1 256.8 -0.2 326 1,704 +156
Jan16 150806 269.0 269.0 267.0 267.8 -1.2 2 331 +0
Mar16 150806 277.5 279.0 275.1 275.1 +1.6 0 24 +0
Total Volume and Open Interest 807 5,962 +85
Crude Oil(NYM)
Sep15 150806 45.16 45.27 44.20 44.66 -0.49 285,786 482,180 -14,401
Oct15 150806 45.58 45.69 44.63 45.09 -0.46 102,039 219,861 +10,796
Nov15 150806 46.22 46.31 45.32 45.80 -0.38 44,311 107,695 +3,784
Dec15 150806 46.91 46.98 46.01 46.54 -0.30 54,419 224,609 -965
Jan16 150806 47.59 47.63 46.75 47.29 -0.23 17,445 80,718 +2,675
Feb16 150806 48.18 48.20 47.39 47.96 -0.16 6,944 41,186 +674
Mar16 150806 48.84 48.84 48.01 48.59 -0.13 10,670 67,629 +245
Apr16 150806 49.35 49.36 48.68 49.17 -0.11 4,585 23,999 -533
May16 150806 49.70 49.89 49.15 49.70 -0.09 2,527 21,651 +347
Jun16 150806 50.38 50.43 49.65 50.20 -0.07 15,535 88,975 +125
Jul16 150806 50.47 50.61 50.12 50.58 -0.05 2,129 17,784 -299
Aug16 150806 50.70 51.04 50.70 50.96 -0.02 1,564 16,165 +250
Sep16 150806 51.36 51.36 51.03 51.36 +0.01 1,663 38,364 -158
Oct16 150806 51.78 51.78 51.57 51.78 +0.05 307 15,492 +7
Nov16 150806 52.21 52.21 51.98 52.21 +0.08 266 16,130 -13
Dec16 150806 52.66 52.72 52.08 52.63 +0.11 20,351 127,744 -260
Total Volume and Open Interest 576,638 1,736,523 +2,869
e-miNY Crude Oil(NYM)
Aug15 150720 50.725 51.250 49.875 50.150 -0.750 6,910 3,534 +80
Sep15 150806 45.125 45.250 44.200 44.650 -0.500 5,814 2,594 -224
Oct15 150806 45.625 45.675 44.650 45.100 -0.450 702 2,751 +111
Nov15 150806 46.200 46.275 45.325 45.800 -0.375 287 955 -137
Dec15 150806 46.850 46.850 46.050 46.550 -0.300 29 1,195 -2
Jan16 150806 46.850 47.350 46.775 47.300 -0.225 2 20 +0
Feb16 150806 47.700 48.025 47.425 47.950 -0.175 0 22 +0
Mar16 150806 48.175 48.600 48.125 48.600 -0.125 0 13 +0
Apr16 150806 49.175 49.175 49.175 49.175 -0.100 0 3 +0
May16 150806 49.500 49.700 49.500 49.700 -0.100 0 2 +0
Total Volume and Open Interest 6,835 7,642 -252
NY Harbor ULSD(NYM)
Sep15 150806 154.06 155.58 152.76 154.99 +1.14 51,262 107,833 -3,485
Oct15 150806 155.68 156.90 154.32 156.32 +0.85 17,532 52,391 +41
Nov15 150806 157.17 158.48 156.02 157.92 +0.68 11,315 42,813 +1,940
Dec15 150806 159.38 160.16 157.70 159.60 +0.49 13,497 57,303 +212
Jan16 150806 161.26 161.77 159.45 161.33 +0.35 4,369 28,816 +53
Feb16 150806 161.40 162.68 160.83 162.28 +0.30 2,008 19,183 +214
Mar16 150806 161.50 162.56 160.23 162.21 +0.30 2,025 25,258 +89
Apr16 150806 161.00 162.04 160.15 161.64 +0.30 679 12,973 +17
May16 150806 161.50 162.60 160.75 162.22 +0.24 592 6,301 +61
Jun16 150806 163.00 163.56 161.26 163.20 +0.21 2,169 21,210 -160
Jul16 150806 164.00 164.84 163.37 164.84 +0.25 155 3,668 +10
Aug16 150806 165.75 166.60 165.00 166.60 +0.28 171 3,546 -44
Sep16 150806 167.75 168.47 167.32 168.47 +0.32 184 3,236 +55
Oct16 150806 169.75 170.27 169.21 170.27 +0.39 113 2,200 +25
Total Volume and Open Interest 107,547 409,973 -763
RBOB Gasoline(NYM)
Sep15 150806 167.18 167.90 162.11 164.78 -2.27 56,091 110,468 -686
Oct15 150806 149.25 149.91 145.78 147.85 -1.44 31,942 62,152 +1,570
Nov15 150806 143.75 144.00 140.68 142.48 -1.15 15,170 42,557 -419
Dec15 150806 140.81 140.96 137.85 139.46 -1.06 13,590 48,140 +297
Jan16 150806 140.58 140.58 137.74 139.18 -1.06 4,081 22,118 +231
Feb16 150806 141.08 141.15 139.05 140.43 -1.02 1,263 8,924 +10
Mar16 150806 143.42 143.60 141.26 142.65 -0.91 1,383 13,700 -76
Apr16 150806 163.94 164.20 162.82 163.90 -0.91 757 8,589 +81
May16 150806 164.84 164.95 164.20 164.95 -0.93 591 8,434 -26
Jun16 150806 165.43 165.45 163.72 164.82 -0.91 1,246 14,135 +157
Total Volume and Open Interest 129,171 362,721 +1,788
e-miNY RBOB Gasoline(NYM)
Sep15 150806 164.78 164.78 164.78 164.78 -2.27 0 1 +0
Oct15 150806 147.85 147.85 147.85 147.85 -1.44      
Nov15 150806 142.48 142.48 142.48 142.48 -1.15      
Dec15 150806 139.46 139.46 139.46 139.46 -1.06      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Sep15 150806 2.782 2.838 2.726 2.813 +0.015 140,061 259,676 -8,063
Oct15 150806 2.805 2.861 2.753 2.835 +0.014 53,260 151,550 +1,767
Nov15 150806 2.900 2.953 2.850 2.930 +0.016 40,746 111,157 +605
Dec15 150806 3.057 3.101 3.014 3.081 +0.012 23,960 75,857 -2,033
Jan16 150806 3.161 3.204 3.114 3.184 +0.009 26,186 94,408 -5
Feb16 150806 3.145 3.194 3.116 3.178 +0.010 4,296 20,275 +614
Mar16 150806 3.106 3.148 3.070 3.133 +0.010 8,681 50,091 +1,478
Apr16 150806 2.950 2.986 2.920 2.973 +0.012 10,490 51,796 +184
May16 150806 2.947 2.979 2.924 2.970 +0.012 2,149 20,474 -281
Jun16 150806 2.970 3.003 2.950 2.996 +0.012 1,428 16,772 -187
Jul16 150806 3.000 3.032 2.980 3.026 +0.011 793 14,710 +67
Aug16 150806 3.017 3.042 2.993 3.037 +0.011 1,169 14,439 -92
Sep16 150806 3.010 3.033 2.989 3.030 +0.012 270 7,520 +9
Oct16 150806 3.042 3.065 3.021 3.062 +0.012 1,551 17,920 +240
Nov16 150806 3.115 3.146 3.105 3.142 +0.011 261 5,595 +87
Dec16 150806 3.282 3.307 3.276 3.307 +0.011 187 8,766 +61
Total Volume and Open Interest 316,389 973,594 -5,125
Brent Crude Oil(ICE)
Sep15 150806 49.72 49.83 48.88 49.52 -0.07 221,652 270,733 -26,085
Oct15 150806 50.10 50.35 49.44 50.09 -0.06 150,000 283,540 +5,253
Nov15 150806 51.01 51.07 50.20 50.84 -0.05 57,028 169,059 +7,704
Dec15 150806 51.73 51.79 50.95 51.58 -0.04 92,042 249,069 -456
Jan16 150806 52.36 52.47 51.66 52.29 -0.02 15,969 87,109 +536
Feb16 150806 53.03 53.14 52.36 52.99 unch 12,014 80,144 +824
Mar16 150806 53.62 53.77 52.97 53.61 +0.04 14,807 97,695 -1,305
Apr16 150806 54.05 54.28 53.62 54.24 +0.06 7,522 57,545 +2,531
May16 150806 54.82 54.88 54.23 54.84 +0.07 4,339 39,604 +844
Jun16 150806 55.39 55.56 54.80 55.40 +0.09 25,220 100,782 -796
Jul16 150806 55.90 55.90 55.90 55.90 +0.11 1,861 23,682 +0
Aug16 150806 56.02 56.37 55.98 56.37 +0.12 1,644 23,400 +510
Sep16 150806 56.61 56.84 56.61 56.84 +0.13 2,376 34,146 +355
Oct16 150806 56.96 57.29 56.96 57.29 +0.13 723 16,990 +188
Total Volume and Open Interest 654,677 1,887,660 -6,491
Gas Oil(ICE)
Aug15 150806 468.25 472.25 464.00 464.50 -8.75 44,282 77,340 -11,502
Sep15 150806 474.25 475.25 467.25 467.75 -8.25 87,543 165,982 -1,648
Oct15 150806 473.50 481.00 473.25 473.50 -8.25 40,220 141,297 -154
Nov15 150806 479.75 483.00 476.00 476.25 -8.25 16,342 69,666 +374
Dec15 150806 484.00 486.00 478.75 479.00 -8.50 25,978 98,981 -455
Jan16 150806 487.75 490.00 483.00 483.50 -8.50 5,308 30,629 -219
Feb16 150806 492.25 494.50 487.50 488.00 -8.50 2,385 24,732 +134
Mar16 150806 495.75 497.75 491.00 491.50 -8.75 2,790 26,533 -305
Apr16 150806 498.50 501.00 494.25 494.50 -9.00 2,204 16,751 +648
May16 150806 502.50 505.00 498.50 498.75 -8.75 724 10,815 +276
Total Volume and Open Interest 240,958 821,451 -10,346
Ethanol(CBOT)
Sep15 150806 1.485 1.485 1.455 1.457 -0.035 164 1,689 -19
Oct15 150806 1.465 1.465 1.449 1.450 -0.030 45 722 +23
Nov15 150806 1.440 1.440 1.437 1.437 -0.030 22 478 +6
Dec15 150806 1.451 1.451 1.430 1.430 -0.030 44 1,178 -22
Jan16 150806 1.416 1.416 1.416 1.416 -0.030 3 596 +2
Feb16 150806 1.420 1.420 1.420 1.420 -0.030 4 227 +2
Mar16 150806 1.430 1.430 1.430 1.430 -0.030 37 320 +28
Apr16 150806 1.440 1.442 1.440 1.441 -0.030 14 327 -6
Total Volume and Open Interest 346 5,626 +2
WTI Crude Oil(ICE)
Sep15 150806 45.20 45.24 44.19 44.66 -0.49 41,215 84,049 -1,544
Oct15 150806 45.54 45.54 44.63 45.09 -0.46 25,782 50,983 +1,030
Nov15 150806 45.95 46.17 45.34 45.80 -0.38 10,791 29,533 +1,282
Dec15 150806 46.85 46.85 46.02 46.54 -0.30 18,627 95,055 -13
Jan16 150806 47.05 47.36 46.94 47.29 -0.23 5,343 15,135 -306
Feb16 150806 47.60 47.96 47.57 47.96 -0.16 2,843 4,689 +107
Mar16 150806 48.27 48.59 48.21 48.59 -0.13 2,717 15,012 +72
Apr16 150806 48.93 49.17 48.86 49.17 -0.11 1,100 4,426 +211
May16 150806 49.70 49.70 49.70 49.70 -0.09 270 3,526 -39
Jun16 150806 50.10 50.27 49.81 50.20 -0.07 2,776 27,170 +993
Jul16 150806 50.58 50.58 50.58 50.58 -0.05 213 1,493 +38
Aug16 150806 50.96 50.96 50.96 50.96 -0.02 138 2,070 -2
Sep16 150806 51.36 51.36 51.36 51.36 +0.01 47 3,726 -10
Oct16 150806 51.78 51.78 51.78 51.78 +0.05 3 1,173 +2
Nov16 150806 52.21 52.21 52.21 52.21 +0.08 17 1,360 -5
Dec16 150806 52.34 52.71 52.13 52.63 +0.11 3,858 49,453 +1,102
Total Volume and Open Interest 117,570 430,345 +3,754
US Dollar Index(ICE)
Sep15 150806 97.955 98.260 97.685 97.905 -0.130 37,132 94,269 +2,760
Dec15 150806 98.290 98.585 98.100 98.230 -0.127 404 5,760 +32
Mar16 150806 98.440 98.605 98.440 98.480 -0.122 31 409 +16
Total Volume and Open Interest 37,567 100,515 +2,808
Australian Dollar(CME)
Sep15 150806 73.36 73.83 73.01 73.24 -0.07 131,438 167,683 +292
Dec15 150806 73.03 73.28 72.67 72.89 -0.08 518 695 -56
Mar16 150806 72.60 72.76 72.55 72.60 -0.06 7 17 +1
Total Volume and Open Interest 131,963 168,404 +237
British Pound(CME)
Sep15 150806 155.98 156.32 154.62 155.13 -0.80 85,405 168,379 -2,096
Dec15 150806 156.13 156.22 154.56 155.05 -0.79 559 791 +516
Mar16 150806 155.00 155.93 154.73 155.00 -0.79 0 32 +0
Total Volume and Open Interest 85,964 169,224 -1,580
Canadian Dollar(CME)
Sep15 150806 75.86 76.36 75.76 76.20 +0.40 58,974 163,438 +2,007
Dec15 150806 75.95 76.33 75.75 76.18 +0.41 154 5,543 +44
Mar16 150806 75.92 76.32 75.92 76.19 +0.40 6 887 +2
Jun16 150806 76.22 76.22 76.22 76.22 +0.39 7 155 +7
Total Volume and Open Interest 59,141 170,087 +2,060
Japanese Yen(CME)
Sep15 150806 80.12 80.32 80.05 80.22 +0.11 95,937 250,419 +3,193
Dec15 150806 80.28 80.43 80.18 80.34 +0.10 34 2,038 +7
Mar16 150806 80.45 80.55 80.45 80.55 +0.11 6 92 -2
Total Volume and Open Interest 95,977 252,655 +3,198
Swiss Franc(CME)
Sep15 150806 102.20 102.48 101.65 102.04 -0.15 17,997 36,944 +2,404
Dec15 150806 102.65 102.82 102.01 102.38 -0.16 15 431 +9
Mar16 150806 102.81 102.81 102.55 102.81 -0.16 0 19 +0
Total Volume and Open Interest 18,012 37,399 +2,413
EuroFX(CME)
Sep15 150806 109.06 109.50 108.79 109.26 +0.25 171,599 360,882 +2,974
Dec15 150806 109.22 109.66 108.97 109.43 +0.25 908 6,137 +147
Mar16 150806 109.72 109.80 109.27 109.66 +0.25 101 666 +70
Total Volume and Open Interest 172,608 367,885 +3,191
Mexican Peso(CME)
Aug15 150806 611.88 611.88 611.88 611.88 +2.38 0 6 +0
Sep15 150806 609.25 611.25 607.38 610.62 +2.38 27,764 138,752 -1,263
Total Volume and Open Interest 32,302 191,087 -785
Brazilian Real(CME)
Sep15 150806 281.20 283.30 277.50 279.70 -3.90 4,730 13,186 +2,483
Oct15 150806 279.00 279.00 274.75 276.95 -3.80 12 21 +8
Nov15 150806 274.65 277.45 273.80 274.80 -3.25      
Dec15 150806 270.25 271.80 270.25 271.80 -3.55 0 3,427 +0
Total Volume and Open Interest 4,742 22,359 +2,491
30-Year T-Bonds(CBOT)
Sep15 150806 155~220 157~030 155~140 156~230 +1~020 225,174 522,832 +916
Dec15 150806 154~100 155~190 154~000 155~080 +1~020 1,241 3,336 +530
Mar16 150806 154~060 154~060 154~060 154~060 +1~020      
Total Volume and Open Interest 226,415 526,168 +1,446
10-Year T-Notes(CBOT)
Sep15 150806 126~240 127~045 126~210 127~005 +0~085 1,020,055 2,900,689 +10,538
Dec15 150806 125~315 126~140 125~305 126~100 +0~095 3,869 22,949 -5
Mar16 150806 125~260 125~260 125~260 125~260 +0~095      
Total Volume and Open Interest 1,023,924 2,923,638 +10,533
5-Year T-Notes(CBOT)
Sep15 150806 119~104 119~174 119~096 119~150 +0~044 607,751 2,340,965 -33,399
Dec15 150806 118~242 118~316 118~240 118~294 +0~050 9,392 8,804 +3,462
Mar16 150806 118~066 118~066 118~066 118~066 +0~050      
Total Volume and Open Interest 617,143 2,349,769 -29,937
2 Year T-Notes(CBOT)
Sep15 150806 109~122 109~144 109~122 109~136 +0~012 247,720 1,343,351 +143
Dec15 150806 109~014 109~036 109~012 109~030 +0~016 1,852 5,260 -18
Mar16 150806 108~280 108~280 108~280 108~280 +0~016      
Total Volume and Open Interest 249,572 1,348,611 +125
Eurodollars(CME)
Sep15 150806 99.605 99.615 99.600 99.605 +0.005 206,041 1,213,320 +30,775
Dec15 150806 99.430 99.455 99.430 99.445 +0.015 250,962 1,341,107 -3,894
Mar16 150806 99.255 99.285 99.250 99.270 +0.020 181,750 1,056,764 -1,927
Jun16 150806 99.050 99.090 99.050 99.075 +0.025 204,833 1,087,264 +3,540
Sep16 150806 98.835 98.885 98.835 98.865 +0.030 201,520 974,197 +9,014
Dec16 150806 98.625 98.675 98.625 98.655 +0.030 247,048 1,299,564 -5,947
Mar17 150806 98.450 98.500 98.450 98.480 +0.030 133,316 728,444 +2,255
Jun17 150806 98.280 98.330 98.280 98.310 +0.030 121,116 718,766 -1,659
Sep17 150806 98.135 98.180 98.130 98.165 +0.030 116,421 606,793 -6,543
Dec17 150806 98.000 98.040 97.990 98.025 +0.030 123,140 698,357 -173
Mar18 150806 97.880 97.930 97.870 97.910 +0.030 77,231 424,191 +3,390
Jun18 150806 97.775 97.825 97.760 97.800 +0.030 69,388 368,779 +1,026
Sep18 150806 97.670 97.725 97.660 97.700 +0.030 55,423 257,925 +4,460
Dec18 150806 97.565 97.625 97.555 97.605 +0.035 36,253 266,351 +1,256
Mar19 150806 97.480 97.550 97.475 97.525 +0.035 29,725 148,799 +1,760
Jun19 150806 97.400 97.470 97.390 97.440 +0.030 24,682 175,687 +95
Sep19 150806 97.330 97.395 97.315 97.370 +0.035 24,954 133,061 +1,864
Dec19 150806 97.245 97.315 97.235 97.290 +0.035 19,554 94,852 -2,428
Total Volume and Open Interest 2,174,319 11,910,531 +38,261
Ultra T-Bond(CBOT)
Sep15 150806 159~07 160~24 158~29 160~11 +1~04 79,431 603,908 -5,788
Dec15 150806 158~31 159~11 157~19 158~31 +1~04 37 1,267 +21
Mar16 150806 158~26 158~26 158~26 158~26 +1~04      
Total Volume and Open Interest 79,468 605,175 -5,767
30 Day Federal Funds(CBOT)
Aug15 150806 99.868 99.870 99.865 99.865 unch 4,558 138,347 +1,485
Sep15 150806 99.810 99.815 99.810 99.810 unch 9,296 73,898 +714
Oct15 150806 99.750 99.760 99.750 99.755 unch 30,154 138,515 +123
Nov15 150806 99.725 99.735 99.725 99.725 unch 13,023 135,913 +314
Dec15 150806 99.670 99.680 99.665 99.670 unch 3,640 59,701 -75
Jan16 150806 99.615 99.625 99.610 99.615 unch 6,183 109,637 +1,272
Total Volume and Open Interest 77,426 796,935 +4,949
3-Mth Euro-Yen(CME)
Sep15 150806 99.840 99.840 99.840 99.840 unch      
Dec15 150806 99.825 99.825 99.825 99.825 unch      
Mar16 150806 99.685 99.685 99.685 99.685 unch      
Jun16 150806 99.545 99.545 99.545 99.545 unch      
Sep16 150806 99.405 99.405 99.405 99.405 unch      
Dec16 150806 99.840 99.840 99.840 99.840 unch      
Mar17 150806 99.700 99.700 99.700 99.700 unch      
Jun17 150806 99.560 99.560 99.560 99.560 unch      
Sep17 150806 99.420 99.420 99.420 99.420 unch      
Dec17 150806 99.280 99.280 99.280 99.280 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep15 150806 99.84 99.84 99.84 99.84 unch 0 1 +0
Dec15 150806 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar16 150806 99.68 99.68 99.68 99.68 unch      
Jun16 150806 99.54 99.54 99.54 99.54 unch      
Sep16 150806 99.40 99.40 99.40 99.40 unch      
Dec16 150806 99.84 99.84 99.84 99.84 unch 0 4 +0
Mar17 150806 99.70 99.70 99.70 99.70 unch      
Jun17 150806 99.56 99.56 99.56 99.56 unch      
Total Volume and Open Interest 0 9 +0
Japanese Gov't Bonds(SGX)
Sep15 150806 147.67 147.67 147.41 147.47 -0.21 3,390 18,606 +1,592
Dec15 150806 146.91 146.91 146.91 146.91 -0.21 0 1 +0
Mar16 150806 146.35 146.35 146.35 146.35 -0.21      
Total Volume and Open Interest 3,390 18,607 +1,592
Euro-Bund(EUREX)
Sep15 150806 153.31 153.95 153.22 153.71 +0.37 479,366 1,149,754 +9,132
Dec15 150806 153.39 154.02 153.37 153.84 +0.38 9,347 51,432 +4,307
Mar16 150806 155.10 155.30 155.09 155.30 +0.27 12 843 +11
Total Volume and Open Interest 488,725 1,202,029 +13,450
Euro-Bobl(EUREX)
Sep15 150806 130.17 130.30 130.13 130.23 +0.05 333,091 1,017,340 -2,254
Dec15 150806 128.36 128.36 128.36 128.36 +0.04 252 2,962 +251
Mar16 150806 128.36 128.36 128.36 128.36 +0.04      
Total Volume and Open Interest 333,343 1,020,302 -2,003
3-Mth Euribor(EUREX)
Sep15 150806 100.030 100.030 100.030 100.030 unch 32 13,550 -32
Dec15 150806 100.025 100.025 100.025 100.025 unch 325 31,500 +100
Mar16 150806 100.020 100.020 100.020 100.020 unch 25 4,520 +25
Total Volume and Open Interest 889 91,355 +243
Long Gilt(LIFFE)
Sep15 150806 116~23 117~01 116~11 116~30 +0~13 157,967 397,479 +4,103
Dec15 150806 116~04 116~04 116~04 116~04 +0~13      
Total Volume and Open Interest 157,967 397,479 +4,103
3-Mth Short Sterling(LIFFE)
Sep15 150806 99.37 99.40 99.36 99.39 +0.02 25,109 322,647 -4,892
Dec15 150806 99.26 99.31 99.25 99.29 +0.04 64,768 385,696 +6,434
Mar16 150806 99.12 99.18 99.10 99.15 +0.04 53,192 361,076 +25,724
Jun16 150806 98.97 99.03 98.95 99.00 +0.04 42,705 300,576 +311
Sep16 150806 98.80 98.87 98.79 98.83 +0.04 39,628 264,844 -3,886
Dec16 150806 98.65 98.70 98.62 98.66 +0.03 52,641 268,994 +2,416
Total Volume and Open Interest 410,834 2,898,885 +26,594
3-Mth Euribor(LIFFE)
Sep15 150806 100.025 100.030 100.025 100.025 -0.005 18,452 358,330 +1,019
Dec15 150806 100.030 100.030 100.020 100.025 unch 16,235 343,654 +97
Mar16 150806 100.020 100.025 100.015 100.020 unch 9,120 309,268 +888
Total Volume and Open Interest 191,539 3,221,189 +11,130
3-Mth Aus T-Bills(SFE)
Sep15 150806 97.88 97.88 97.87 97.88 unch 42,990 194,253 +2,400
Dec15 150806 97.91 97.93 97.90 97.92 +0.01 33,343 199,144 +2,105
Mar16 150806 97.93 97.95 97.91 97.94 +0.01 30,778 157,401 +4,883
Jun16 150806 97.93 97.95 97.90 97.93 unch 17,778 137,310 +1,484
Sep16 150806 97.89 97.92 97.87 97.90 unch 9,990 82,440 +2,137
Dec16 150806 97.84 97.85 97.81 97.84 unch 4,456 61,379 +1,085
Mar17 150806 97.77 97.78 97.74 97.77 unch 3,041 42,707 -524
Jun17 150806 97.69 97.70 97.67 97.69 -0.01 3,284 29,413 +2
Sep17 150806 97.59 97.62 97.59 97.60 -0.01 243 7,714 -33
Dec17 150806 97.52 97.53 97.52 97.52 -0.01 425 3,130 +0
Total Volume and Open Interest 146,798 919,674 +13,639
10-Year Aus T-Bonds(SFE)
Sep15 150806 97.17 97.18 97.09 97.14 -0.02 98,517 690,925 +7,220
Dec15 150806 97.14 97.14 97.14 97.14 -0.02      
Total Volume and Open Interest 98,517 690,925 +7,220
3-Year Aus T-Bonds(SFE)
Sep15 150806 98.02 98.04 97.97 98.02 unch 167,805 712,444 +16,553
Dec15 150806 98.02 98.02 98.02 98.02 unch      
Total Volume and Open Interest 167,805 712,444 +16,553
Gold(CMX)
Aug15 150806 1084.4 1092.2 1083.6 1090.2 +4.5 1,139 6,593 -301
Oct15 150806 1084.0 1093.1 1082.9 1089.8 +4.5 3,535 26,413 +723
Dec15 150806 1084.1 1093.3 1082.7 1090.1 +4.5 114,103 309,406 -8,067
Feb16 150806 1085.3 1094.0 1084.5 1091.3 +4.6 520 37,405 -117
Apr16 150806 1087.4 1092.5 1086.8 1092.4 +4.6 205 14,542 -2
Jun16 150806 1087.3 1093.8 1087.3 1093.6 +4.5 445 9,066 +25
Aug16 150806 1091.7 1095.1 1091.7 1095.0 +4.5 127 3,059 +27
Oct16 150806 1091.7 1099.4 1091.5 1096.6 +4.5 15 1,404 +0
Dec16 150806 1092.5 1100.8 1092.5 1098.3 +4.5 62 11,029 +12
Feb17 150806 1100.3 1100.3 1100.3 1100.3 +4.5 27 156 +0
Apr17 150806 1102.4 1102.4 1102.4 1102.4 +4.5 0 6 +0
Jun17 150806 1104.6 1104.6 1104.6 1104.6 +4.5 29 3,548 +27
Total Volume and Open Interest 121,012 434,273 -7,685
Silver(CMX)
Sep15 150806 1454.5 1473.5 1449.0 1467.7 +12.4 35,563 116,687 -4,250
Dec15 150806 1460.0 1477.5 1454.5 1472.6 +12.5 5,798 43,225 +2,027
Mar16 150806 1460.5 1482.5 1459.5 1477.6 +12.7 2,259 9,192 -499
May16 150806 1480.7 1481.0 1480.7 1480.7 +12.8 100 2,403 -52
Jul16 150806 1484.0 1484.0 1484.0 1484.0 +12.9 168 5,163 -36
Sep16 150806 1487.1 1487.1 1487.1 1487.1 +12.9 0 311 +0
Dec16 150806 1491.7 1491.7 1491.7 1491.7 +12.9 229 5,412 +0
Total Volume and Open Interest 44,254 185,848 -2,814
Platinum(NYMEX)
Oct15 150806 950.0 959.1 946.0 956.0 +5.1 12,329 73,562 -205
Jan16 150806 952.0 958.5 947.7 957.2 +5.2 229 6,123 +152
Apr16 150806 954.9 958.8 951.3 958.8 +5.2 0 52 +0
Jul16 150806 959.2 959.2 959.2 959.2 +5.2 0 1 +0
Total Volume and Open Interest 12,566 79,763 -53
Palladium(NYMEX)
Sep15 150806 591.95 602.50 591.55 599.80 +6.80 6,331 33,478 -1,340
Dec15 150806 592.45 601.45 592.45 600.40 +6.80 624 3,966 +441
Mar16 150806 596.00 601.90 596.00 600.90 +6.70 2 39 +2
Total Volume and Open Interest 6,957 37,485 -897
Copper(CMX)
Sep15 150806 235.15 236.15 233.60 234.10 -0.75 45,914 111,875 +1,729
Dec15 150806 236.10 237.00 234.55 234.90 -0.95 8,834 49,475 +3,514
Mar16 150806 237.55 237.75 235.55 235.75 -1.00 1,587 9,119 +447
May16 150806 237.80 238.00 236.25 236.40 -1.00 125 2,256 +0
Jul16 150806 237.20 237.50 237.05 237.05 -1.05 105 942 +58
Total Volume and Open Interest 57,088 181,276 +5,578
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 150806 17479 17513 17305 17375 -100 125,478 95,952 +1,886
Dec15 150806 17393 17417 17217 17291 -100 66 375 +48
Mar16 150806 17209 17209 17188 17209 -100 0 3 +0
Jun16 150806 17092 17127 17092 17127 -100 0 2 +0
Total Volume and Open Interest 125,544 96,332 +1,934
S & P 500(CME)
Sep15 150806 2093.00 2099.00 2070.20 2079.50 -14.30 2,511 106,363 +459
Dec15 150806 2071.70 2089.00 2062.00 2071.70 -14.30 81 2,505 +19
Mar16 150806 2066.40 2083.70 2056.70 2066.40 -14.30 42 170 -20
Jun16 150806 2061.20 2078.50 2051.50 2061.20 -14.30 0 540 +0
Total Volume and Open Interest 2,634 109,579 +458
S & P 500 E-Mini(Globex)
Sep15 150806 2094.00 2099.25 2070.00 2079.50 -14.25 1,327,878 2,675,097 +6,004
Dec15 150806 2087.00 2091.00 2062.50 2071.75 -14.25 3,836 33,780 -457
Total Volume and Open Interest 1,331,980 2,711,872 +5,589
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 150806 4591.80 4608.80 4502.80 4524.80 -68.70 253,010 352,658 -434
Dec15 150806 4582.00 4601.00 4497.00 4517.50 -68.50 78 453 +0
Total Volume and Open Interest 253,088 353,171 -434
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 150806 13.95 14.84 13.78 14.48 +0.55 75,617 140,767 -3,206
Sep15 150806 15.15 15.75 15.02 15.43 +0.25 40,890 80,536 +8,622
Oct15 150806 15.95 16.48 15.85 16.08 +0.15 13,982 36,441 -150
Nov15 150806 16.42 16.92 16.31 16.52 +0.09 7,082 25,103 +198
Total Volume and Open Interest 148,048 330,861 +5,184
Russell 2000(ICE)
Sep15 150806 1229.20 1232.80 1203.50 1211.90 -17.50 75,011 345,276 -747
Dec15 150806 1222.80 1222.80 1201.50 1207.50 -17.50 12 177 +4
Mar16 150806 1203.00 1203.00 1203.00 1203.00 -17.50 0 1 +0
Total Volume and Open Interest 75,023 345,454 -743
Nikkei 225(CME)
Sep15 150806 20755 20815 20585 20655 -120 7,178 54,592 +123
Dec15 150806 20725 20770 20555 20615 -120 20 602 +7
Total Volume and Open Interest 7,198 55,194 +130
Nikkei 225(SGX)
Sep15 150806 20625 20825 20620 20670 +65 50,348 258,051 -2,469
Dec15 150806 20540 20720 20540 20570 +60 212 15,298 +50
Mar16 150806 20550 20550 20550 20550 +60 0 3 +0
Total Volume and Open Interest 50,621 281,699 -2,369
CAC 40(EURONEXT)
Aug15 150806 5178.0 5219.5 5169.5 5194.5 -2.5 63,463 243,311 -6,905
Sep15 150806 5179.5 5216.5 5170.5 5194.5 -2.5 99 15,269 -91
Oct15 150806 5187.0 5187.0 5187.0 5187.0 -2.5 0 11 +0
Total Volume and Open Interest 63,562 258,824 -6,996
Hang Seng Index(HKFE)
Aug15 150806 24475 24617 24230 24310 -156 46,014 83,597 -156
Sep15 150806 24452 24528 24150 24229 -154 493 7,980 -180
Total Volume and Open Interest 46,700 94,861 -302
DAX(EUREX)
Sep15 150806 11607.5 11673.0 11532.5 11589.5 -60.5 73,280 154,699 +535
Dec15 150806 11607.5 11670.5 11540.0 11593.5 -61.0 96 6,043 -10
Mar16 150806 11620.0 11665.5 11576.5 11610.0 -59.5 5 102 +2
Total Volume and Open Interest 73,381 160,844 +527
FT-SE 100(EURONEXT)
Sep15 150806 6668.00 6720.00 6658.50 6701.50 +6.50 75,150 531,838 -337
Dec15 150806 6655.00 6674.50 6652.00 6674.50 +6.50 166 2,974 +122
Mar16 150806 6624.50 6624.50 6624.50 6624.50 +6.50 0 7 +0
Total Volume and Open Interest 75,316 534,819 -215
SPI 200(SFE)
Sep15 150806 5608.0 5656.0 5518.0 5528.0 -84.0 30,332 230,228 +654
Dec15 150806 5625.0 5625.0 5518.0 5518.0 -86.0 7 2,694 +1
Mar16 150806 5583.0 5583.0 5466.0 5466.0 -86.0 1 1,348 +0
Total Volume and Open Interest 30,507 236,235 +656
FTSE MIB(ISE)
Sep15 150806 23865.00 23975.00 23735.00 23807.00 -104.00 24,895 61,494 -1,675
Dec15 150806 23765.00 23890.00 23680.00 23725.00 -104.00 19 370 +0
Mar16 150806 23777.00 23777.00 23777.00 23777.00 -104.00 0 1 +0
Total Volume and Open Interest 24,914 61,865 -1,675
KOSPI 200(KFE)
Sep15 150806 243.80 244.85 240.20 240.20 -3.50 139,396 112,934 -2,061
Dec15 150806 244.75 245.55 241.30 241.30 -3.20 400 3,423 +15
Mar16 150806 239.05 239.05 239.05 239.05 -3.75 1 533 +10
Total Volume and Open Interest 139,797 118,006 -2,036
GSCI(CME)
Aug15 150806 367.85 367.85 367.85 367.85 -0.95 299 12,201 -193
Sep15 150806 368.95 368.95 368.95 368.95 -1.00 5 89 +5
Oct15 150806 371.45 371.45 371.45 371.45 -1.00      
Total Volume and Open Interest 304 12,290 -188
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