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 Wed August 12, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug15 150812 1018.75 1018.75 950.00 951.00 -63.00 1,700 1,895 -1,128
Sep15 150812 981.00 985.00 911.00 918.50 -62.50 20,027 47,657 -1,588
Nov15 150812 971.50 976.00 901.50 910.00 -61.50 145,360 354,734 +86
Jan16 150812 976.00 980.00 906.50 915.25 -60.75 17,961 62,828 +691
Mar16 150812 970.75 974.25 907.25 914.00 -56.75 11,868 82,846 +681
May16 150812 962.25 967.75 904.25 912.00 -51.00 11,421 52,460 +1,616
Jul16 150812 967.25 969.75 911.50 915.75 -49.25 4,517 29,502 +131
Aug16 150812 956.25 961.75 912.50 912.75 -45.00 66 705 +7
Sep16 150812 897.00 899.00 891.25 893.25 -43.25 11 428 +0
Nov16 150812 925.50 927.50 879.75 885.75 -39.75 2,287 15,330 +320
Jan17 150812 913.00 913.00 892.00 892.00 -39.00 0 99 +0
Mar17 150812 900.00 902.50 896.25 896.25 -38.75 0 92 +0
May17 150812 897.50 897.50 897.50 897.50 -40.00 0 46 +0
Jul17 150812 928.00 928.00 903.25 903.25 -39.00 0 88 +0
Total Volume and Open Interest 215,231 649,078 +821
Soybean Meal(CBOT)
Aug15 150812 348.00 351.00 327.00 335.90 -12.00 572 922 -415
Sep15 150812 342.00 345.30 320.70 323.70 -18.00 17,415 63,262 +1
Oct15 150812 336.70 337.60 311.90 314.60 -20.00 8,983 36,549 +819
Dec15 150812 332.10 335.30 308.30 311.80 -20.30 49,234 178,593 +2,665
Jan16 150812 330.30 333.40 306.90 310.40 -19.80 6,560 21,614 +1,085
Mar16 150812 326.20 329.80 305.00 307.80 -18.40 5,683 27,117 +286
May16 150812 321.80 324.40 301.70 303.80 -16.40 6,488 26,190 +143
Jul16 150812 321.50 324.00 302.00 304.60 -15.30 2,902 19,191 -347
Aug16 150812 320.10 322.50 302.20 303.70 -14.80 383 2,718 -43
Sep16 150812 316.00 319.20 300.00 302.60 -13.60 738 3,647 -292
Total Volume and Open Interest 99,996 390,317 +4,075
Soybean Oil(CBOT)
Aug15 150812 29.95 30.08 28.84 29.03 -1.05 451 448 -63
Sep15 150812 30.16 30.19 28.50 29.10 -1.06 16,082 56,183 -928
Oct15 150812 30.26 30.27 28.68 29.22 -1.04 7,522 33,436 -138
Dec15 150812 30.48 30.50 28.79 29.42 -1.05 46,364 186,609 -1,294
Jan16 150812 30.73 30.74 29.09 29.69 -1.04 3,894 32,465 +454
Mar16 150812 30.92 30.92 29.30 29.91 -1.01 3,626 24,074 +660
May16 150812 30.93 30.98 29.43 30.01 -0.97 2,399 22,540 +273
Jul16 150812 31.09 31.23 29.66 30.13 -0.97 1,121 14,530 -97
Aug16 150812 30.97 31.08 29.75 30.14 -0.98 132 2,880 -24
Sep16 150812 30.98 31.29 29.75 30.15 -0.98 334 2,040 -204
Total Volume and Open Interest 82,739 382,064 -1,107
Canola(WCE)
Nov15 150812 507.5 508.7 480.3 481.6 -26.0 10,554 133,357 -1,639
Jan16 150812 507.7 507.7 480.2 481.3 -25.2 3,843 25,055 +858
Mar16 150812 501.9 502.6 479.7 480.8 -24.6 586 8,592 +109
May16 150812 495.0 495.0 476.5 477.6 -23.8 38 794 -30
Jul16 150812 480.0 483.0 472.0 473.1 -23.3 38 2,668 +6
Total Volume and Open Interest 15,061 171,590 -696
Corn(CBOT)
Sep15 150812 377.00 382.75 346.50 357.25 -19.25 179,127 367,932 -19,583
Dec15 150812 387.75 393.50 357.50 368.00 -19.50 284,264 661,298 +20,253
Mar16 150812 399.00 404.75 368.75 379.75 -19.00 59,861 177,459 +9,820
May16 150812 404.75 410.75 375.75 386.25 -18.50 11,753 35,468 -54
Jul16 150812 409.50 415.25 380.50 391.50 -17.75 13,824 68,013 +645
Sep16 150812 395.00 402.00 375.00 383.75 -11.25 2,215 19,237 +485
Dec16 150812 400.75 406.00 377.00 389.75 -9.25 12,889 64,928 -1,365
Mar17 150812 409.50 415.75 390.00 400.50 -8.75 31 2,285 +13
May17 150812 407.25 407.25 407.25 407.25 -8.50 24 913 +0
Jul17 150812 411.00 413.50 409.75 412.25 -8.75 16 916 +1
Total Volume and Open Interest 564,021 1,400,360 +10,216
Wheat(CBOT)
Sep15 150812 507.25 514.75 484.00 492.25 -15.00 89,220 164,007 -8,396
Dec15 150812 512.50 519.50 488.25 497.25 -15.00 65,568 165,659 +7,185
Mar16 150812 519.25 526.25 495.75 503.75 -15.75 11,010 52,164 +1,381
May16 150812 525.25 530.75 504.00 509.00 -15.75 2,854 14,484 +505
Jul16 150812 525.25 534.00 504.50 512.50 -15.50 4,554 24,830 +1,857
Sep16 150812 534.00 542.75 518.50 521.50 -15.75 89 1,134 +48
Total Volume and Open Interest 173,507 425,702 +2,625
Wheat(KCBT)
Sep15 150812 488.00 493.00 469.25 475.25 -12.75 14,735 92,052 -3,357
Dec15 150812 509.50 514.25 491.00 496.50 -13.00 11,645 61,628 +1,956
Mar16 150812 522.75 528.50 505.50 511.00 -12.75 1,554 23,646 +301
May16 150812 535.00 538.25 517.25 521.50 -12.50 342 6,292 +183
Jul16 150812 540.75 547.50 529.00 531.50 -12.00 446 13,777 -18
Sep16 150812 550.25 550.25 541.00 546.00 -11.50 272 1,327 +5
Total Volume and Open Interest 29,230 199,969 -850
Wheat(MGE)
Sep15 150812 519.00 523.25 505.25 509.50 -9.75 6,009 22,408 -879
Dec15 150812 535.25 539.75 521.25 525.75 -9.50 2,567 21,055 +289
Mar16 150812 551.50 556.00 538.50 542.50 -9.25 393 10,735 +47
May16 150812 565.00 567.00 550.00 554.00 -9.00 109 4,445 +2
Jul16 150812 577.25 577.75 561.00 564.75 -8.50 92 3,007 +15
Total Volume and Open Interest 9,203 62,619 -548
Oats(CBOT)
Sep15 150812 226.75 230.75 223.00 226.75 unch 428 1,340 +6
Dec15 150812 239.75 244.00 235.00 239.75 -0.25 776 6,281 +37
Mar16 150812 253.00 254.75 250.00 252.00 +0.25 36 574 +13
May16 150812 256.00 260.50 256.00 258.50 +0.25 3 4 +1
Total Volume and Open Interest 1,243 8,199 +57
Rough Rice(CBOT)
Sep15 150812 11.69 11.94 11.53 11.71 -0.08 1,058 6,433 -15
Nov15 150812 11.99 12.20 11.82 11.99 -0.08 468 2,711 +227
Jan16 150812 12.30 12.46 12.20 12.28 -0.08 28 1,037 +1
Mar16 150812 12.48 12.48 12.48 12.48 -0.08 0 12 +0
Total Volume and Open Interest 1,554 10,193 +213
Live Cattle(CME)
Aug15 150812 150.325 150.400 147.630 148.700 -1.485 6,726 15,003 -3,477
Oct15 150812 149.285 149.300 146.200 146.600 -2.550 16,845 103,908 -181
Dec15 150812 150.800 150.880 148.200 148.800 -1.830 9,220 52,993 +666
Feb16 150812 150.000 150.235 147.800 148.500 -1.435 5,128 28,913 -468
Apr16 150812 148.735 149.035 146.700 147.485 -1.050 2,773 19,745 +1,005
Jun16 150812 141.250 141.435 139.285 139.950 -1.150 1,001 6,998 +67
Total Volume and Open Interest 41,825 229,657 -2,392
Feeder Cattle(CME)
Aug15 150812 214.380 216.000 213.000 213.880 -0.200 2,913 10,702 -983
Sep15 150812 210.735 212.880 209.150 210.080 -0.355 2,160 7,460 -192
Oct15 150812 208.350 210.735 207.000 208.035 -0.150 3,573 11,715 +720
Nov15 150812 206.485 208.650 205.150 206.035 -0.065 1,037 5,404 +108
Jan16 150812 201.080 202.785 199.050 200.050 -0.550 425 4,459 -11
Mar16 150812 198.830 199.935 196.485 197.185 -0.815 122 1,756 +22
Apr16 150812 198.100 200.000 197.235 197.580 -0.750 20 350 +11
Total Volume and Open Interest 10,264 42,180 -318
Lean Hogs(CME)
Aug15 150812 77.580 78.430 77.300 77.850 +1.125 7,012 11,225 -1,116
Oct15 150812 62.880 64.100 62.850 63.380 +1.030 14,965 87,564 -569
Dec15 150812 59.850 61.150 59.735 60.100 +0.700 6,495 50,569 +180
Feb16 150812 65.725 66.800 64.975 65.350 +0.125 4,204 26,451 -3
Apr16 150812 71.330 71.975 69.850 70.475 -0.500 2,258 19,245 +733
May16 150812 75.580 76.600 75.500 75.580 -0.500 6 304 +5
Jun16 150812 79.800 80.250 78.250 78.975 -0.775 483 6,985 +134
Jul16 150812 78.800 79.300 77.400 77.800 -0.900 51 1,063 +13
Total Volume and Open Interest 35,507 204,672 -598
Class III Milk(CME)
Aug15 150812 16.43 16.46 16.40 16.44 unch 103 4,466 -6
Sep15 150812 16.58 16.63 16.50 16.63 +0.01 171 4,653 +2
Oct15 150812 16.56 16.58 16.50 16.57 +0.01 115 4,194 +25
Nov15 150812 16.29 16.32 16.23 16.28 -0.01 10 3,762 +1
Dec15 150812 15.96 15.99 15.92 15.94 -0.05 14 3,466 -3
Jan16 150812 15.46 15.46 15.43 15.44 -0.07 5 1,213 +4
Feb16 150812 15.34 15.41 15.28 15.34 -0.06 8 1,143 +7
Mar16 150812 15.33 15.37 15.22 15.28 -0.06 2 1,060 +2
Apr16 150812 15.46 15.46 15.28 15.38 -0.06 0 788 +0
May16 150812 15.75 15.75 15.66 15.75 -0.03 2 761 +2
Jun16 150812 16.09 16.09 15.99 16.05 -0.04 8 570 +2
Jul16 150812 16.41 16.41 16.28 16.38 -0.03 4 445 +4
Aug16 150812 16.70 16.70 16.55 16.64 -0.06 6 349 +6
Total Volume and Open Interest 453 28,223 +48
Cocoa(ICE)
Sep15 150812 3076 3087 3019 3035 -47 16,263 30,445 -7,203
Dec15 150812 3083 3103 3038 3052 -44 24,074 83,455 +2,588
Mar16 150812 3097 3107 3045 3058 -44 6,105 43,120 +1,566
May16 150812 3084 3104 3048 3061 -43 1,588 11,537 +447
Jul16 150812 3083 3101 3047 3059 -43 638 8,061 -47
Sep16 150812 3090 3094 3051 3060 -43 198 1,944 +80
Dec16 150812 3083 3084 3039 3053 -45 119 3,477 +24
Total Volume and Open Interest 48,998 183,810 -2,545
Coffee "C"(ICE)
Sep15 150812 137.25 138.05 131.40 131.85 -5.35 40,687 69,013 -7,651
Dec15 150812 140.35 141.15 134.80 135.25 -5.10 30,123 74,100 +6,501
Mar16 150812 143.90 144.20 138.20 138.55 -5.10 2,875 21,285 +563
May16 150812 145.80 146.15 140.30 140.70 -5.05 740 11,932 +140
Jul16 150812 148.00 148.15 142.40 142.75 -5.05 423 3,984 -3
Sep16 150812 149.70 149.95 144.25 144.60 -5.00 354 3,974 -81
Total Volume and Open Interest 75,691 192,695 -415
Orange Juice(ICE)
Sep15 150812 131.40 132.50 130.65 132.20 +0.80 1,336 6,751 -488
Nov15 150812 131.80 132.75 131.35 132.60 +0.70 334 5,450 +154
Jan16 150812 133.25 133.95 133.25 133.95 +0.65 47 744 -3
Mar16 150812 135.50 135.75 135.50 135.75 +1.00 33 327 +20
May16 150812 137.55 137.55 137.55 137.55 +0.80 10 10 +9
Jul16 150812 138.65 138.65 138.65 138.65 +0.80      
Total Volume and Open Interest 1,760 13,282 -308
Sugar #11(ICE)
Oct15 150812 10.66 10.73 10.44 10.54 -0.08 59,197 445,495 -4,724
Mar16 150812 11.85 11.92 11.65 11.74 -0.11 28,395 224,967 +1,914
May16 150812 12.04 12.10 11.83 11.93 -0.10 12,068 54,727 +3,976
Jul16 150812 12.13 12.18 11.93 12.03 -0.09 4,091 42,849 -396
Oct16 150812 12.38 12.42 12.18 12.27 -0.09 1,731 34,677 -456
Mar17 150812 12.95 12.99 12.79 12.88 -0.05 456 16,685 +127
May17 150812 13.10 13.14 12.96 13.04 -0.04 91 3,147 +18
Jul17 150812 13.23 13.28 13.11 13.17 -0.03 69 3,211 +25
Total Volume and Open Interest 106,159 831,014 +495
London Cocoa(LCE)
Sep15 150812 2047 2050 2007 2013 -36 4,977 59,870 -1,444
Dec15 150812 2069 2070 2029 2035 -34 9,337 71,893 -735
Mar16 150812 2057 2059 2020 2025 -33 4,542 67,958 +443
May16 150812 2056 2056 2017 2023 -33 1,905 19,822 -192
Jul16 150812 2051 2051 2018 2020 -32 521 25,453 -137
Sep16 150812 2036 2044 2013 2015 -31 134 17,872 +23
Dec16 150812 2024 2024 2000 2002 -31 4 2,424 -4
Total Volume and Open Interest 21,420 268,419 -2,046
London Sugar(LCE)
Oct15 150812 353.80 355.10 348.20 350.10 -2.50 6,179 35,052 -1,704
Dec15 150812 345.70 347.00 341.00 342.80 -2.50 2,875 19,970 +312
Mar16 150812 341.60 342.90 337.60 339.40 -2.20 1,447 19,343 +558
May16 150812 345.30 346.40 341.40 343.00 -2.10 320 6,102 +23
Aug16 150812 349.40 349.90 345.30 346.90 -2.00 114 3,078 +0
Total Volume and Open Interest 10,981 86,045 -781
Cotton(ICE)
Oct15 150812 62.71 65.71 61.77 65.71 +3.00 32 220 +1
Dec15 150812 61.80 64.82 61.20 64.69 +2.87 20,568 139,770 -837
Mar16 150812 61.80 64.60 61.19 64.09 +2.26 2,851 33,341 +573
May16 150812 62.26 64.65 61.50 64.24 +1.92 548 3,273 +212
Jul16 150812 62.65 65.20 61.85 64.34 +1.57 260 4,337 +58
Oct16 150812 64.27 64.27 64.27 64.27 +1.44 0 5 +0
Total Volume and Open Interest 24,374 184,052 +74
Lumber(CME)
Sep15 150812 251.0 254.7 249.5 253.2 +3.1 284 3,441 -160
Nov15 150812 247.2 251.3 245.7 249.8 +4.0 185 1,900 +39
Jan16 150812 257.5 260.0 257.0 259.7 +3.3 3 355 +2
Mar16 150812 267.5 269.9 267.5 269.9 +3.5 0 29 +0
Total Volume and Open Interest 472 5,730 -119
Crude Oil(NYM)
Sep15 150812 43.27 43.87 42.80 43.30 +0.22 491,433 304,576 -79,916
Oct15 150812 44.08 44.64 43.55 44.01 +0.14 257,563 302,151 +17,676
Nov15 150812 45.00 45.54 44.46 45.04 +0.21 109,023 141,294 +13,679
Dec15 150812 45.71 46.36 45.27 45.94 +0.26 109,693 208,571 -8,857
Jan16 150812 46.41 47.13 46.05 46.78 +0.29 39,048 90,173 +714
Feb16 150812 47.00 47.87 46.83 47.55 +0.33 16,019 42,844 +203
Mar16 150812 47.70 48.55 47.49 48.28 +0.38 21,464 71,665 +524
Apr16 150812 48.58 49.19 48.08 48.96 +0.43 7,581 25,635 +333
May16 150812 49.04 49.84 48.64 49.55 +0.47 4,969 22,332 -497
Jun16 150812 49.36 50.33 49.15 50.05 +0.49 22,692 90,458 -477
Jul16 150812 50.50 50.50 50.23 50.46 +0.50 3,014 19,822 +897
Aug16 150812 50.17 50.93 50.17 50.87 +0.51 1,321 16,812 +177
Sep16 150812 51.30 51.30 50.73 51.30 +0.51 3,062 39,186 +894
Oct16 150812 51.74 51.74 51.19 51.74 +0.51 708 15,823 +136
Nov16 150812 52.19 52.19 51.62 52.19 +0.51 687 16,444 +105
Dec16 150812 51.95 52.94 51.73 52.65 +0.51 23,269 126,559 +693
Total Volume and Open Interest 1,119,958 1,681,783 -53,597
e-miNY Crude Oil(NYM)
Aug15 150720 50.725 51.250 49.875 50.150 -0.750 6,910 3,534 +80
Sep15 150812 43.275 43.875 42.775 43.300 +0.225 6,990 2,699 -389
Oct15 150812 43.950 44.625 43.575 44.000 +0.125 642 3,022 +46
Nov15 150812 44.575 45.425 44.500 45.050 +0.225 209 1,171 +45
Dec15 150812 45.475 46.150 45.475 45.950 +0.275 89 1,326 +23
Jan16 150812 46.600 46.900 46.600 46.775 +0.275 2 24 +2
Feb16 150812 47.450 47.550 47.450 47.550 +0.325 0 27 +0
Mar16 150812 48.275 48.275 48.275 48.275 +0.375 0 17 +0
Apr16 150812 48.950 48.950 48.950 48.950 +0.425 0 2 +0
May16 150812 49.550 49.550 49.550 49.550 +0.475 0 1 +0
Total Volume and Open Interest 7,937 8,379 -272
NY Harbor ULSD(NYM)
Sep15 150812 156.02 159.78 155.08 158.69 +2.40 67,683 86,109 -7,155
Oct15 150812 156.68 160.60 156.00 159.61 +2.36 39,049 66,161 +3,161
Nov15 150812 158.25 161.67 157.44 160.86 +2.27 25,515 50,283 +1,288
Dec15 150812 160.43 162.99 158.81 162.12 +2.14 18,614 59,844 +1,195
Jan16 150812 160.65 164.15 160.21 163.44 +2.01 11,071 33,034 +430
Feb16 150812 162.44 164.87 161.09 164.27 +2.02 4,244 22,060 +1,043
Mar16 150812 162.14 164.60 160.84 164.15 +2.09 3,654 26,098 +530
Apr16 150812 163.10 163.93 162.39 163.53 +2.09 1,588 12,321 +251
May16 150812 162.85 164.08 162.85 163.97 +1.99 902 6,437 -10
Jun16 150812 163.97 165.55 161.85 164.83 +1.88 3,291 21,266 -1,293
Jul16 150812 165.13 166.40 165.13 166.25 +1.82 58 3,937 +5
Aug16 150812 166.62 167.85 166.09 167.73 +1.79 92 3,775 +4
Sep16 150812 168.50 169.45 168.50 169.45 +1.81 126 3,456 +60
Oct16 150812 171.00 171.05 170.75 171.05 +1.84 50 2,315 +11
Total Volume and Open Interest 177,082 421,807 -203
RBOB Gasoline(NYM)
Sep15 150812 169.70 177.25 169.00 176.35 +6.98 62,617 90,406 -5,318
Oct15 150812 150.40 156.26 149.81 155.65 +5.19 44,397 79,134 +5,745
Nov15 150812 144.31 148.54 143.41 148.04 +3.92 21,316 48,969 +2,813
Dec15 150812 140.75 144.25 139.70 143.30 +2.86 15,837 50,493 +1,456
Jan16 150812 140.69 143.30 139.07 142.37 +2.49 7,158 25,132 +1,480
Feb16 150812 142.16 143.99 141.10 143.30 +2.27 3,360 9,826 +87
Mar16 150812 143.25 145.81 142.63 145.20 +2.01 1,555 14,701 -1
Apr16 150812 165.15 167.03 165.00 166.58 +1.92 632 10,535 +101
May16 150812 165.93 167.76 165.93 167.52 +1.88 488 9,294 +45
Jun16 150812 165.47 167.76 164.49 167.32 +1.84 700 15,336 +88
Total Volume and Open Interest 158,812 380,785 +6,475
e-miNY RBOB Gasoline(NYM)
Sep15 150812 176.35 176.35 176.35 176.35 +6.98 1 1 +0
Oct15 150812 155.65 155.65 155.65 155.65 +5.19      
Nov15 150812 148.04 148.04 148.04 148.04 +3.92      
Dec15 150812 143.30 143.30 143.30 143.30 +2.86      
Total Volume and Open Interest 1 1 +0
Natural Gas(NYM)
Sep15 150812 2.858 2.934 2.852 2.931 +0.087 132,721 187,833 -23,461
Oct15 150812 2.886 2.959 2.880 2.956 +0.085 71,077 169,065 +5,331
Nov15 150812 2.982 3.052 2.982 3.049 +0.076 61,182 133,373 +9,215
Dec15 150812 3.136 3.195 3.135 3.193 +0.065 23,639 77,106 +1,014
Jan16 150812 3.237 3.291 3.237 3.288 +0.059 22,705 103,141 +2,438
Feb16 150812 3.231 3.280 3.230 3.279 +0.057 5,372 21,181 +567
Mar16 150812 3.196 3.233 3.183 3.231 +0.056 8,114 53,737 +1,771
Apr16 150812 3.010 3.047 3.005 3.047 +0.047 9,064 53,356 +763
May16 150812 3.005 3.035 3.005 3.035 +0.042 1,945 20,791 -99
Jun16 150812 3.023 3.059 3.023 3.059 +0.042 319 16,961 +45
Jul16 150812 3.058 3.088 3.058 3.088 +0.041 207 15,917 -22
Aug16 150812 3.072 3.096 3.068 3.096 +0.041 387 15,508 +78
Sep16 150812 3.066 3.088 3.061 3.088 +0.041 205 7,559 +71
Oct16 150812 3.092 3.121 3.092 3.121 +0.041 895 19,636 +392
Nov16 150812 3.170 3.192 3.169 3.192 +0.039 66 5,598 -6
Dec16 150812 3.324 3.343 3.324 3.343 +0.029 31 8,825 -93
Total Volume and Open Interest 338,456 962,323 -2,298
Brent Crude Oil(ICE)
Sep15 150812 49.38 50.01 48.72 49.66 +0.48 208,257 182,912 -24,782
Oct15 150812 49.81 50.53 49.28 50.18 +0.47 182,847 322,976 -4,325
Nov15 150812 50.65 51.29 50.07 50.95 +0.45 68,668 199,147 +12,571
Dec15 150812 51.44 52.06 50.85 51.73 +0.44 110,408 250,205 +54
Jan16 150812 52.16 52.80 51.60 52.49 +0.44 22,914 95,138 +1,394
Feb16 150812 52.87 53.55 52.32 53.23 +0.45 19,618 88,878 +3,083
Mar16 150812 53.47 54.15 52.94 53.86 +0.46 33,467 104,974 +5,285
Apr16 150812 53.82 54.79 53.63 54.50 +0.47 14,338 59,532 +1,503
May16 150812 54.21 55.38 54.21 55.09 +0.47 7,560 42,518 +1,203
Jun16 150812 54.93 55.95 54.69 55.64 +0.47 34,308 98,421 -1,888
Jul16 150812 56.15 56.15 56.15 56.15 +0.48 3,651 26,542 +1,333
Aug16 150812 56.61 56.61 56.61 56.61 +0.48 1,814 24,448 +483
Sep16 150812 57.08 57.08 57.06 57.06 +0.48 6,897 36,828 +1,537
Oct16 150812 57.49 57.49 57.49 57.49 +0.48 1,403 17,708 +456
Total Volume and Open Interest 771,988 1,915,563 +427
Gas Oil(ICE)
Aug15 150812 472.75 482.50 469.50 469.50 unch 43,705 25,089 -16,783
Sep15 150812 477.25 486.25 472.50 477.75 +6.50 102,036 173,279 -1,481
Oct15 150812 478.00 490.00 477.25 482.00 +6.00 69,846 142,690 +1,239
Nov15 150812 479.50 491.50 479.25 484.00 +6.00 33,394 74,374 -1,101
Dec15 150812 484.25 493.25 481.25 486.00 +6.00 58,994 103,921 +3,705
Jan16 150812 485.25 496.50 485.25 489.25 +5.50 15,009 35,491 +1,912
Feb16 150812 490.50 500.25 490.00 493.00 +5.25 8,732 23,704 +163
Mar16 150812 493.25 503.00 492.50 496.00 +5.00 7,716 29,448 -810
Apr16 150812 496.00 504.25 495.75 498.75 +4.75 4,944 19,188 +462
May16 150812 500.00 509.00 499.75 502.50 +4.50 4,222 11,235 +30
Total Volume and Open Interest 395,567 803,642 -11,880
Ethanol(CBOT)
Sep15 150812 1.473 1.505 1.430 1.432 -0.031 158 1,521 -13
Oct15 150812 1.475 1.494 1.430 1.430 -0.027 16 801 -6
Nov15 150812 1.465 1.467 1.420 1.420 -0.027 0 496 +0
Dec15 150812 1.455 1.460 1.399 1.405 -0.035 2 1,121 -24
Jan16 150812 1.391 1.445 1.387 1.391 -0.035 0 590 +0
Feb16 150812 1.395 1.395 1.395 1.395 -0.035 18 241 +14
Mar16 150812 1.403 1.403 1.403 1.403 -0.035 188 475 +155
Apr16 150812 1.410 1.410 1.410 1.410 -0.035 126 327 +0
Total Volume and Open Interest 508 5,588 +126
WTI Crude Oil(ICE)
Sep15 150812 43.48 43.85 42.82 43.30 +0.22 74,480 62,934 -7,454
Oct15 150812 44.16 44.63 43.56 44.01 +0.14 60,876 59,875 +6,381
Nov15 150812 44.75 45.54 44.47 45.04 +0.21 34,250 30,758 +1,293
Dec15 150812 45.36 46.36 45.31 45.94 +0.26 44,317 93,555 -4,389
Jan16 150812 46.71 47.02 46.30 46.78 +0.29 13,489 15,252 +1,589
Feb16 150812 47.42 47.81 47.17 47.55 +0.33 4,212 4,351 -403
Mar16 150812 48.09 48.54 48.03 48.28 +0.38 3,825 15,031 -374
Apr16 150812 48.82 49.05 48.82 48.96 +0.43 1,485 4,167 -206
May16 150812 49.80 49.80 49.55 49.55 +0.47 515 3,482 +71
Jun16 150812 50.09 50.33 49.66 50.05 +0.49 2,000 27,314 +131
Jul16 150812 50.46 50.46 50.46 50.46 +0.50 259 1,684 +135
Aug16 150812 50.87 50.87 50.87 50.87 +0.51 30 2,073 -5
Sep16 150812 51.30 51.30 51.30 51.30 +0.51 58 3,715 -19
Oct16 150812 51.74 51.74 51.74 51.74 +0.51 35 1,181 -7
Nov16 150812 52.19 52.19 52.19 52.19 +0.51 15 1,370 +9
Dec16 150812 52.41 52.91 52.21 52.65 +0.51 4,143 51,907 +928
Total Volume and Open Interest 244,689 420,686 -2,166
US Dollar Index(ICE)
Sep15 150812 97.235 97.375 95.945 96.295 -1.040 34,738 94,803 -1,277
Dec15 150812 97.495 97.700 96.275 96.610 -1.052 1,313 6,498 +320
Mar16 150812 97.780 97.780 96.590 96.880 -1.043 4 420 +1
Total Volume and Open Interest 36,059 101,807 -954
Australian Dollar(CME)
Sep15 150812 72.93 73.75 72.01 73.63 +0.86 76,959 159,195 -4,417
Dec15 150812 72.62 73.39 71.71 73.28 +0.85 193 844 +56
Mar16 150812 72.98 72.98 71.57 72.98 +0.86 0 20 +0
Total Volume and Open Interest 77,152 160,068 -4,361
British Pound(CME)
Sep15 150812 155.70 156.57 155.31 156.10 +0.53 90,497 160,674 -7,342
Dec15 150812 155.68 156.48 155.24 156.03 +0.53 51 1,074 +1
Mar16 150812 155.98 156.24 155.43 155.98 +0.53 0 32 +0
Total Volume and Open Interest 90,548 161,802 -7,341
Canadian Dollar(CME)
Sep15 150812 76.25 77.20 75.99 76.95 +0.79 58,527 164,002 -1,697
Dec15 150812 76.26 77.16 75.98 76.93 +0.79 299 6,127 +118
Mar16 150812 76.10 77.15 76.06 76.93 +0.79 15 895 +0
Jun16 150812 77.11 77.11 76.95 76.95 +0.78 0 157 +0
Total Volume and Open Interest 58,841 171,245 -1,579
Japanese Yen(CME)
Sep15 150812 79.94 80.81 79.85 80.57 +0.65 92,980 257,934 -2,876
Dec15 150812 80.11 80.92 79.97 80.69 +0.64 2,477 3,644 +833
Mar16 150812 80.17 81.11 80.17 80.89 +0.64 24 103 +16
Total Volume and Open Interest 95,481 261,786 -2,027
Swiss Franc(CME)
Sep15 150812 101.26 103.46 101.21 102.75 +1.57 15,918 42,010 +851
Dec15 150812 101.60 103.77 101.60 103.09 +1.58 22 807 +2
Mar16 150812 103.51 103.98 103.51 103.51 +1.58 0 19 +0
Total Volume and Open Interest 15,940 42,841 +853
EuroFX(CME)
Sep15 150812 110.46 112.20 110.28 111.74 +1.39 166,160 353,550 -4,841
Dec15 150812 110.65 112.35 110.46 111.90 +1.38 963 9,891 +318
Mar16 150812 111.30 112.53 111.30 112.13 +1.39 123 707 +69
Total Volume and Open Interest 167,247 364,345 -4,453
Mexican Peso(CME)
Aug15 150812 613.50 613.50 613.50 613.50 +0.75 0 3 +0
Sep15 150812 611.75 616.62 608.50 612.25 +0.75 35,436 120,303 -7,308
Total Volume and Open Interest 35,571 173,305 -7,272
Brazilian Real(CME)
Sep15 150812 282.40 287.15 280.00 285.80 +2.45 1,079 13,975 +442
Oct15 150812 275.50 283.75 275.50 283.00 +2.45 87 71 -2
Nov15 150812 280.40 280.70 280.40 280.40 +2.60 0 25 +0
Dec15 150812 278.00 278.30 277.60 277.60 +2.50 110 3,732 +100
Total Volume and Open Interest 1,276 23,528 +540
30-Year T-Bonds(CBOT)
Sep15 150812 158~230 160~220 158~040 158~200 -0~060 201,260 521,601 -2,036
Dec15 150812 157~110 159~050 156~210 157~050 -0~060 1,385 4,703 +358
Mar16 150812 155~250 155~250 155~250 155~250 -0~060      
Total Volume and Open Interest 202,645 526,304 -1,678
10-Year T-Notes(CBOT)
Sep15 150812 127~265 128~220 127~225 127~310 +0~035 673,537 2,888,095 +9,378
Dec15 150812 127~005 128~010 127~005 127~095 +0~040 7,156 26,784 +1,596
Mar16 150812 126~255 126~255 126~255 126~255 +0~040      
Total Volume and Open Interest 680,693 2,914,879 +10,974
5-Year T-Notes(CBOT)
Sep15 150812 119~290 120~126 119~272 120~012 +0~036 379,469 2,300,385 -4,262
Dec15 150812 119~122 119~284 119~104 119~170 +0~042 3,834 10,656 +1,357
Mar16 150812 118~262 118~262 118~262 118~262 +0~042      
Total Volume and Open Interest 383,303 2,311,041 -2,905
2 Year T-Notes(CBOT)
Sep15 150812 109~164 109~204 109~162 109~182 +0~016 214,603 1,347,560 +8,559
Dec15 150812 109~062 109~104 109~062 109~084 +0~024 152 9,150 -5
Mar16 150812 109~014 109~014 109~014 109~014 +0~024      
Total Volume and Open Interest 214,755 1,356,710 +8,554
Eurodollars(CME)
Sep15 150812 99.625 99.650 99.625 99.635 +0.010 144,212 1,156,003 +9,484
Dec15 150812 99.465 99.505 99.465 99.480 +0.010 122,610 1,372,166 +7,616
Mar16 150812 99.300 99.350 99.295 99.315 +0.015 98,458 1,119,248 +6,639
Jun16 150812 99.115 99.175 99.110 99.135 +0.020 78,084 1,105,331 +8,074
Sep16 150812 98.920 98.985 98.905 98.940 +0.025 98,603 972,775 +747
Dec16 150812 98.720 98.795 98.705 98.745 +0.025 140,647 1,307,168 +1,305
Mar17 150812 98.555 98.635 98.545 98.580 +0.025 77,032 726,763 +832
Jun17 150812 98.390 98.485 98.385 98.420 +0.025 74,303 686,563 -9,190
Sep17 150812 98.250 98.350 98.245 98.280 +0.025 68,171 596,746 -4,702
Dec17 150812 98.120 98.225 98.110 98.150 +0.025 61,456 693,136 -3,942
Mar18 150812 98.015 98.125 98.005 98.045 +0.025 41,231 422,342 +1,734
Jun18 150812 97.910 98.025 97.900 97.940 +0.025 32,894 359,418 -1,871
Sep18 150812 97.820 97.935 97.805 97.845 +0.025 31,235 252,728 +395
Dec18 150812 97.720 97.845 97.710 97.750 +0.025 28,036 266,024 -3,181
Mar19 150812 97.630 97.770 97.630 97.675 +0.025 16,884 147,476 -93
Jun19 150812 97.565 97.695 97.555 97.595 +0.025 17,445 171,622 +205
Sep19 150812 97.495 97.620 97.485 97.520 +0.020 15,229 134,754 -707
Dec19 150812 97.420 97.545 97.405 97.445 +0.020 11,802 92,596 +197
Total Volume and Open Interest 1,188,433 11,911,438 +16,968
Ultra T-Bond(CBOT)
Sep15 150812 163~03 165~12 162~09 162~27 -0~10 68,769 605,239 +1,108
Dec15 150812 162~08 163~31 160~30 161~15 -0~10 865 4,120 +835
Mar16 150812 161~10 161~10 161~10 161~10 -0~10      
Total Volume and Open Interest 69,634 609,359 +1,943
30 Day Federal Funds(CBOT)
Aug15 150812 99.868 99.870 99.863 99.865 unch 3,775 140,867 +2,339
Sep15 150812 99.815 99.830 99.815 99.815 unch 5,171 78,269 +795
Oct15 150812 99.765 99.785 99.760 99.770 +0.010 28,265 150,897 +8,353
Nov15 150812 99.740 99.765 99.740 99.745 +0.005 10,534 139,617 -155
Dec15 150812 99.685 99.715 99.685 99.695 +0.010 7,292 54,596 -4,086
Jan16 150812 99.635 99.665 99.635 99.645 +0.015 3,673 127,873 +753
Total Volume and Open Interest 67,296 844,608 +6,254
3-Mth Euro-Yen(CME)
Sep15 150812 99.840 99.840 99.840 99.840 unch      
Dec15 150812 99.825 99.825 99.825 99.825 unch      
Mar16 150812 99.685 99.685 99.685 99.685 unch      
Jun16 150812 99.545 99.545 99.545 99.545 unch      
Sep16 150812 99.405 99.405 99.405 99.405 unch      
Dec16 150812 99.840 99.840 99.840 99.840 unch      
Mar17 150812 99.700 99.700 99.700 99.700 unch      
Jun17 150812 99.560 99.560 99.560 99.560 unch      
Sep17 150812 99.420 99.420 99.420 99.420 unch      
Dec17 150812 99.280 99.280 99.280 99.280 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep15 150812 99.84 99.84 99.84 99.84 unch 0 1 +0
Dec15 150812 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar16 150812 99.68 99.68 99.68 99.68 unch      
Jun16 150812 99.54 99.54 99.54 99.54 unch      
Sep16 150812 99.40 99.40 99.40 99.40 unch      
Dec16 150812 99.84 99.84 99.84 99.84 unch 0 4 +0
Mar17 150812 99.70 99.70 99.70 99.70 unch      
Jun17 150812 99.56 99.56 99.56 99.56 unch      
Total Volume and Open Interest 0 9 +0
Japanese Gov't Bonds(SGX)
Sep15 150812 147.86 148.26 147.79 147.96 +0.16 1,402 19,376 +175
Dec15 150812 147.40 147.40 147.40 147.40 +0.16 0 1 +0
Mar16 150812 146.84 146.84 146.84 146.84 +0.16      
Total Volume and Open Interest 1,402 19,377 +175
Euro-Bund(EUREX)
Sep15 150812 155.24 155.48 154.81 155.29 +0.35 274,055 1,174,959 -631
Dec15 150812 155.43 155.66 155.05 155.50 +0.36 1,063 59,584 +904
Mar16 150812 157.00 157.01 156.78 157.01 +0.37 0 916 +0
Total Volume and Open Interest 275,118 1,235,459 +273
Euro-Bobl(EUREX)
Sep15 150812 130.68 130.74 130.58 130.69 +0.07 192,816 1,038,079 -6,347
Dec15 150812 128.78 128.83 128.78 128.83 +0.08 1,073 4,915 -149
Mar16 150812 128.83 128.83 128.83 128.83 +0.08      
Total Volume and Open Interest 193,889 1,042,994 -6,496
3-Mth Euribor(EUREX)
Sep15 150812 100.030 100.030 100.030 100.030 unch 45 13,640 +17
Dec15 150812 100.030 100.035 100.030 100.035 +0.005 33 31,500 +0
Mar16 150812 100.030 100.035 100.030 100.035 +0.005 8 4,520 +0
Total Volume and Open Interest 1,517 93,341 +510
Long Gilt(LIFFE)
Sep15 150812 118~15 118~23 117~28 118~10 +0~12 104,131 407,874 +4,336
Dec15 150812 117~16 117~16 117~16 117~16 +0~12      
Total Volume and Open Interest 104,131 407,874 +4,336
3-Mth Short Sterling(LIFFE)
Sep15 150812 99.40 99.40 99.39 99.40 unch 7,435 348,583 -1,030
Dec15 150812 99.32 99.34 99.32 99.33 +0.01 24,234 395,607 -6,681
Mar16 150812 99.22 99.23 99.20 99.22 +0.03 29,211 358,238 -828
Jun16 150812 99.07 99.09 99.06 99.08 +0.03 15,056 313,533 -1,754
Sep16 150812 98.92 98.95 98.90 98.93 +0.04 24,498 265,764 +3,732
Dec16 150812 98.76 98.80 98.74 98.77 +0.04 30,243 291,925 -1,108
Total Volume and Open Interest 259,832 3,050,097 -4,914
3-Mth Euribor(LIFFE)
Sep15 150812 100.025 100.030 100.025 100.030 unch 10,149 352,603 -14
Dec15 150812 100.025 100.035 100.025 100.030 unch 9,948 339,730 +3,079
Mar16 150812 100.030 100.035 100.025 100.030 unch 16,618 299,089 -10,387
Total Volume and Open Interest 185,576 3,207,638 -4,753
3-Mth Aus T-Bills(SFE)
Sep15 150812 97.88 97.90 97.87 97.90 +0.02 8,682 183,008 -1,811
Dec15 150812 97.91 97.95 97.91 97.95 +0.03 7,712 202,071 -2,899
Mar16 150812 97.94 98.00 97.93 98.00 +0.05 7,439 157,640 -798
Jun16 150812 97.94 98.01 97.94 98.01 +0.06 6,030 133,977 -241
Sep16 150812 97.92 98.00 97.92 98.00 +0.08 2,450 81,811 -449
Dec16 150812 97.86 97.95 97.86 97.95 +0.08 2,024 59,991 +682
Mar17 150812 97.80 97.89 97.80 97.89 +0.08 1,932 42,755 +492
Jun17 150812 97.72 97.82 97.72 97.82 +0.09 339 29,613 -315
Sep17 150812 97.70 97.74 97.68 97.74 +0.10 4 7,660 +4
Dec17 150812 97.62 97.66 97.62 97.66 +0.10 0 3,129 +0
Total Volume and Open Interest 36,796 906,583 -5,240
10-Year Aus T-Bonds(SFE)
Sep15 150812 97.18 97.31 97.17 97.31 +0.12 85,978 708,303 +15,794
Dec15 150812 97.31 97.31 97.31 97.31 +0.12      
Total Volume and Open Interest 85,978 708,303 +15,794
3-Year Aus T-Bonds(SFE)
Sep15 150812 98.02 98.12 98.02 98.12 +0.09 118,072 688,266 -7,097
Dec15 150812 98.12 98.12 98.12 98.12 +0.09      
Total Volume and Open Interest 118,072 688,266 -7,097
Gold(CMX)
Aug15 150812 1106.0 1124.5 1101.5 1123.2 +15.6 900 3,249 -394
Oct15 150812 1108.0 1125.3 1101.0 1123.3 +15.8 5,731 27,270 +1,451
Dec15 150812 1108.2 1125.5 1101.1 1123.6 +15.9 148,926 308,909 +3,891
Feb16 150812 1112.5 1125.7 1112.5 1124.6 +15.8 1,681 37,539 +6
Apr16 150812 1112.3 1126.8 1112.0 1125.8 +15.8 666 14,578 +252
Jun16 150812 1111.7 1127.4 1107.8 1127.0 +15.8 174 9,226 +10
Aug16 150812 1121.5 1128.7 1121.5 1128.4 +15.8 31 3,034 +1
Oct16 150812 1129.2 1130.1 1129.2 1129.9 +15.8 5 1,405 +5
Dec16 150812 1111.5 1132.0 1111.5 1131.6 +15.9 145 10,768 +39
Feb17 150812 1120.1 1133.5 1120.1 1133.5 +15.9 0 156 +0
Apr17 150812 1129.4 1135.4 1129.4 1135.4 +15.9 0 7 +0
Jun17 150812 1137.6 1137.6 1137.6 1137.6 +15.9 0 3,561 +0
Total Volume and Open Interest 161,050 431,323 +5,227
Silver(CMX)
Sep15 150812 1529.0 1557.0 1512.5 1547.6 +19.2 57,542 97,758 -3,757
Dec15 150812 1535.5 1561.5 1518.5 1552.8 +19.3 7,659 56,593 +4,858
Mar16 150812 1527.0 1564.5 1524.5 1558.0 +19.4 619 9,367 +129
May16 150812 1557.0 1568.0 1557.0 1561.3 +19.4 156 2,426 +9
Jul16 150812 1564.5 1566.5 1564.5 1564.5 +19.3 50 5,082 -9
Sep16 150812 1567.7 1567.7 1567.7 1567.7 +19.3 8 316 +2
Dec16 150812 1538.5 1577.0 1538.5 1572.3 +19.1 111 5,473 +16
Total Volume and Open Interest 66,157 180,433 +1,247
Platinum(NYMEX)
Oct15 150812 988.0 1007.0 978.8 999.9 +7.6 12,140 72,289 -680
Jan16 150812 986.6 1006.0 980.0 1000.9 +7.4 120 6,287 +26
Apr16 150812 1002.5 1002.5 1002.5 1002.5 +7.9 50 103 +42
Jul16 150812 1003.1 1003.1 1003.1 1003.1 +7.9 0 1 +0
Total Volume and Open Interest 12,318 78,703 -611
Palladium(NYMEX)
Sep15 150812 598.20 626.80 595.10 623.10 +23.85 4,726 31,144 -919
Dec15 150812 599.00 625.80 596.80 623.45 +23.85 1,077 5,467 +537
Mar16 150812 623.00 623.95 623.00 623.95 +23.85 2 45 +2
Total Volume and Open Interest 5,806 36,657 -379
Copper(CMX)
Sep15 150812 233.60 235.80 229.25 235.00 +1.85 71,154 104,110 -2,073
Dec15 150812 234.55 236.40 230.10 235.60 +1.65 18,515 62,242 +5,443
Mar16 150812 235.05 237.05 231.00 236.25 +1.50 2,031 10,966 +607
May16 150812 232.00 237.45 232.00 236.80 +1.45 264 2,359 +57
Jul16 150812 233.65 238.05 233.65 237.35 +1.40 65 1,037 -7
Total Volume and Open Interest 92,782 188,535 +4,075
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 150812 17364 17396 17079 17367 +12 128,190 94,609 -3,270
Dec15 150812 17289 17305 17000 17279 +9 227 542 +143
Mar16 150812 17197 17197 16950 17197 +9 0 3 +0
Jun16 150812 17115 17115 16888 17115 +9 0 4 +0
Total Volume and Open Interest 128,417 95,158 -3,127
S & P 500(CME)
Sep15 150812 2080.80 2085.00 2047.00 2084.20 +4.50 4,592 109,765 +2,296
Dec15 150812 2073.30 2076.10 2040.80 2076.10 +4.30 44 2,710 +35
Mar16 150812 2070.70 2070.70 2035.40 2070.70 +4.30 0 170 +0
Jun16 150812 2065.50 2065.50 2030.20 2065.50 +4.30 0 540 +0
Total Volume and Open Interest 4,636 113,186 +2,331
S & P 500 E-Mini(Globex)
Sep15 150812 2080.75 2085.25 2046.50 2084.25 +4.50 1,198,912 2,707,594 -9,990
Dec15 150812 2073.00 2077.00 2038.75 2076.00 +4.25 3,033 38,819 +386
Total Volume and Open Interest 1,202,065 2,749,433 -9,610
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 150812 4512.80 4535.50 4431.30 4533.50 +22.70 199,353 351,321 -949
Dec15 150812 4515.00 4525.80 4425.00 4525.80 +22.30 186 657 +41
Total Volume and Open Interest 199,555 352,064 -897
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 150812 14.45 16.05 14.27 14.33 -0.15 63,940 120,853 -5,957
Sep15 150812 15.45 16.65 15.25 15.28 -0.20 46,776 98,162 +4,476
Oct15 150812 16.10 17.07 15.97 16.02 -0.11 17,046 37,457 -24
Nov15 150812 16.50 17.37 16.41 16.48 -0.04 10,551 27,286 +627
Total Volume and Open Interest 150,202 338,864 +572
Russell 2000(ICE)
Sep15 150812 1210.00 1212.00 1185.20 1206.20 -1.80 84,385 352,612 +857
Dec15 150812 1206.00 1206.00 1183.70 1201.50 -2.00 283 436 +22
Mar16 150812 1197.00 1197.00 1197.00 1197.00 -2.00 0 1 +0
Total Volume and Open Interest 84,668 353,049 +879
Nikkei 225(CME)
Sep15 150812 20650 20700 20055 20385 -250 10,107 56,140 +1,061
Dec15 150812 20550 20650 20025 20350 -250 57 614 +4
Total Volume and Open Interest 10,164 56,754 +1,065
Nikkei 225(SGX)
Sep15 150812 20710 20715 20280 20330 -350 53,495 256,166 -271
Dec15 150812 20575 20590 20195 20230 -350 80 15,635 +256
Mar16 150812 20210 20210 20210 20210 -350 0 3 +0
Total Volume and Open Interest 54,506 282,002 -4,614
CAC 40(EURONEXT)
Aug15 150812 5080.0 5083.0 4907.0 4927.5 -174.5 60,000 260,726 +2,968
Sep15 150812 5080.0 5080.0 4909.5 4927.5 -174.5 728 17,098 +793
Oct15 150812 4919.5 4919.5 4919.5 4919.5 -174.5 0 11 +0
Total Volume and Open Interest 60,730 278,070 +3,763
Hang Seng Index(HKFE)
Aug15 150812 24408 24408 23713 23720 -670 54,893 84,421 +318
Sep15 150812 24262 24262 23623 23623 -670 558 8,300 +201
Total Volume and Open Interest 55,608 96,063 +572
DAX(EUREX)
Sep15 150812 11200.0 11202.0 10892.5 10946.0 -342.0 75,804 150,045 -699
Dec15 150812 11210.0 11210.0 10898.0 10950.0 -342.0 106 6,099 -2
Mar16 150812 11033.0 11063.0 10954.0 10963.5 -343.0 16 107 +0
Total Volume and Open Interest 75,926 156,251 -701
FT-SE 100(EURONEXT)
Sep15 150812 6580.00 6590.00 6490.00 6522.50 -98.50 96,248 542,434 +4,502
Dec15 150812 6548.00 6548.00 6480.00 6495.50 -98.50 9 2,975 -1
Mar16 150812 6445.50 6445.50 6445.50 6445.50 -98.50 0 7 +0
Total Volume and Open Interest 96,257 545,416 +4,501
SPI 200(SFE)
Sep15 150812 5410.0 5437.0 5283.0 5299.0 -107.0 33,035 232,603 +1,960
Dec15 150812 5383.0 5383.0 5290.0 5290.0 -108.0 1 2,697 +0
Mar16 150812 5238.0 5238.0 5238.0 5238.0 -108.0 0 1,349 +0
Total Volume and Open Interest 33,110 239,418 +1,968
FTSE MIB(ISE)
Sep15 150812 23555.00 23565.00 22915.00 22996.00 -736.00 20,595 61,937 +754
Dec15 150812 23445.00 23445.00 22850.00 22914.00 -736.00 25 372 +1
Mar16 150812 22966.00 22966.00 22966.00 22966.00 -736.00 0 1 +0
Total Volume and Open Interest 20,620 62,310 +755
KOSPI 200(KFE)
Sep15 150812 238.55 239.00 235.25 236.55 -2.05 135,426 117,006 -52
Dec15 150812 238.50 239.75 236.25 237.30 -2.25 422 3,570 +14
Mar16 150812 236.20 236.20 234.50 235.60 -2.00 16 509 +1
Total Volume and Open Interest 135,864 122,201 -37
GSCI(CME)
Aug15 150812 367.95 367.95 367.95 367.95 +1.30 4,165 6,542 -3,950
Sep15 150812 368.95 368.95 368.95 368.95 +0.90 4,186 7,233 +3,873
Oct15 150812 371.45 371.45 371.45 371.45 +0.90      
Total Volume and Open Interest 8,351 13,775 -77
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!!!