Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon August 24, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep15 150824 899.50 906.25 874.00 892.75 -12.50 18,829 40,709 -1,763
Nov15 150824 884.00 887.50 855.00 874.00 -15.50 142,294 358,213 -2,139
Jan16 150824 891.00 891.50 858.25 877.50 -16.00 26,132 67,552 +1,064
Mar16 150824 891.00 891.50 858.50 876.25 -17.00 18,065 87,302 +1,764
May16 150824 893.00 893.00 861.00 878.75 -15.25 9,135 57,385 +78
Jul16 150824 896.00 896.50 866.50 883.25 -14.75 6,279 32,700 +762
Aug16 150824 890.00 894.50 866.25 882.75 -14.25 180 1,567 +64
Sep16 150824 872.75 879.00 860.00 870.75 -14.75 15 520 +10
Nov16 150824 879.50 879.50 853.75 866.75 -14.00 2,806 18,214 +495
Jan17 150824 880.00 880.00 865.00 873.00 -13.75 44 98 -6
Mar17 150824 869.00 885.50 869.00 877.50 -13.25 20 108 +20
May17 150824 872.00 891.00 872.00 881.25 -12.75 0 58 +0
Jul17 150824 877.00 887.00 877.00 886.75 -12.25 0 94 +0
Aug17 150824 876.00 884.75 876.00 884.75 -12.25 0 19 +0
Total Volume and Open Interest 223,805 664,908 +347
Soybean Meal(CBOT)
Sep15 150824 325.00 332.00 319.50 326.40 -0.50 18,375 47,779 -3,830
Oct15 150824 317.00 323.80 310.00 318.60 +0.80 17,111 43,199 +1,747
Dec15 150824 313.50 320.50 306.30 315.20 +0.60 53,993 169,907 +303
Jan16 150824 311.50 316.70 303.90 311.40 -0.40 7,865 27,354 +554
Mar16 150824 307.40 312.90 301.80 307.20 -1.60 8,280 32,536 +680
May16 150824 304.80 309.00 299.20 303.40 -1.80 4,565 26,531 +1,006
Jul16 150824 305.30 309.60 300.30 304.00 -1.90 5,103 22,552 +459
Aug16 150824 304.90 309.60 300.70 304.00 -1.70 604 3,988 +144
Sep16 150824 304.30 308.70 300.00 303.50 -1.20 782 4,876 +175
Oct16 150824 299.00 305.90 297.40 301.20 -0.90 786 4,127 +420
Total Volume and Open Interest 119,179 393,062 +2,028
Soybean Oil(CBOT)
Sep15 150824 27.26 27.26 25.38 26.55 -0.81 26,309 37,013 -5,757
Oct15 150824 27.31 27.31 25.47 26.63 -0.81 19,439 38,253 +647
Dec15 150824 27.53 27.56 25.70 26.86 -0.81 63,784 193,501 +2,590
Jan16 150824 27.82 27.83 25.98 27.13 -0.83 6,313 35,270 +1,251
Mar16 150824 28.03 28.03 26.22 27.32 -0.84 9,252 33,245 +1,922
May16 150824 28.20 28.20 26.41 27.50 -0.84 5,724 26,418 +1,373
Jul16 150824 28.40 28.40 26.61 27.69 -0.84 4,989 16,357 +1,339
Aug16 150824 28.36 28.36 26.74 27.75 -0.83 1,345 3,545 +349
Sep16 150824 28.36 28.36 26.76 27.82 -0.80 1,170 2,956 +294
Oct16 150824 28.08 28.08 26.86 27.83 -0.80 503 2,383 +52
Total Volume and Open Interest 140,001 395,706 +4,200
Canola(WCE)
Nov15 150824 481.5 481.7 462.3 477.7 -2.5 12,185 122,697 -2,562
Jan16 150824 480.5 481.1 462.8 478.2 -1.9 3,878 29,756 -613
Mar16 150824 481.2 481.2 463.2 478.0 -2.2 1,473 10,640 +512
May16 150824 479.3 479.3 461.6 477.0 -1.6 309 1,483 +84
Jul16 150824 462.5 475.6 459.3 475.3 -1.1 272 4,735 +76
Total Volume and Open Interest 18,163 170,843 -2,547
Corn(CBOT)
Sep15 150824 365.00 370.25 354.00 368.75 +3.50 106,836 210,419 -13,595
Dec15 150824 376.75 381.75 365.50 380.50 +3.25 155,818 750,472 +5,970
Mar16 150824 388.00 393.25 377.00 391.75 +3.00 32,910 189,550 +1,668
May16 150824 394.75 399.50 383.50 398.00 +3.25 2,707 40,992 +185
Jul16 150824 399.00 403.75 388.00 402.00 +3.00 5,321 71,340 -343
Sep16 150824 396.00 398.25 386.00 395.50 +0.25 333 20,694 -45
Dec16 150824 400.25 404.25 390.00 401.25 +1.00 3,955 66,854 +490
Mar17 150824 411.00 414.00 401.75 411.50 +1.00 32 2,273 +7
May17 150824 414.50 417.75 413.75 417.75 +1.00 0 964 +0
Jul17 150824 419.50 424.25 418.00 422.50 +0.75 0 974 +0
Total Volume and Open Interest 307,924 1,356,618 -5,655
Wheat(CBOT)
Sep15 150824 498.75 504.50 486.75 503.25 +3.75 39,146 84,147 -9,819
Dec15 150824 502.75 509.25 491.50 508.00 +4.00 65,085 222,015 +6,471
Mar16 150824 506.75 514.00 496.00 512.50 +4.50 10,167 58,444 +1,178
May16 150824 507.00 516.50 500.00 515.75 +5.25 3,437 17,146 +4
Jul16 150824 507.75 518.75 503.50 517.75 +5.25 2,195 25,938 -132
Sep16 150824 516.00 527.00 512.25 526.75 +5.25 132 1,813 +29
Total Volume and Open Interest 120,281 413,291 -2,257
Wheat(KCBT)
Sep15 150824 470.25 478.50 461.75 475.75 +4.75 10,761 53,444 -4,130
Dec15 150824 493.50 499.50 483.25 497.50 +4.75 18,281 94,424 +3,352
Mar16 150824 506.00 512.75 497.75 511.50 +4.50 3,899 26,602 +109
May16 150824 510.00 523.00 507.75 521.00 +4.25 508 7,498 +136
Jul16 150824 521.00 532.00 518.00 530.50 +4.00 657 14,314 -15
Sep16 150824 536.25 545.50 534.25 545.25 +4.00 128 1,669 +33
Total Volume and Open Interest 34,324 199,106 -536
Wheat(MGE)
Sep15 150824 501.25 508.50 494.25 504.50 +2.50 4,180 13,229 -1,055
Dec15 150824 517.00 525.50 511.00 522.00 +3.50 4,852 27,321 +463
Mar16 150824 533.00 542.00 529.00 539.25 +4.00 1,487 11,166 -394
May16 150824 543.50 551.25 540.00 550.00 +4.00 97 5,332 +9
Jul16 150824 552.50 560.75 550.00 560.00 +4.00 86 3,297 -4
Total Volume and Open Interest 10,838 62,130 -937
Oats(CBOT)
Sep15 150824 213.00 221.00 203.25 215.75 +1.50 17 1,166 -5
Dec15 150824 225.00 227.25 216.00 220.75 -4.75 211 6,929 +39
Mar16 150824 231.25 231.25 225.00 227.75 -5.50 22 666 +15
May16 150824 238.25 238.25 235.00 235.00 -5.75 0 58 +0
Total Volume and Open Interest 250 8,819 +49
Rough Rice(CBOT)
Sep15 150824 11.65 11.65 11.15 11.40 -0.25 619 4,105 -242
Nov15 150824 11.91 11.97 11.44 11.68 -0.24 811 4,786 +361
Jan16 150824 12.20 12.22 11.82 11.98 -0.24 149 1,593 +85
Mar16 150824 12.07 12.23 11.98 12.22 -0.23 0 41 +0
Total Volume and Open Interest 1,579 10,526 +204
Live Cattle(CME)
Aug15 150824 143.700 144.985 143.325 143.850 -1.585 1,514 3,667 -677
Oct15 150824 141.800 143.150 141.400 142.325 -1.525 21,633 105,546 +123
Dec15 150824 143.700 144.985 143.535 144.380 -1.695 8,471 58,483 +1,232
Feb16 150824 143.950 144.800 143.400 144.200 -1.800 3,426 32,190 +688
Apr16 150824 142.950 143.685 142.150 142.900 -1.850 2,367 22,697 -11
Jun16 150824 134.800 135.735 134.300 135.035 -1.790 591 8,659 -31
Total Volume and Open Interest 47,872 237,621 +3,811
Feeder Cattle(CME)
Aug15 150824 210.880 211.235 210.050 210.830 -1.170 1,385 6,395 -464
Sep15 150824 199.000 200.350 195.600 198.080 -4.250 1,634 7,183 -3
Oct15 150824 196.000 196.580 192.735 194.900 -4.585 2,785 16,015 +363
Nov15 150824 194.050 194.800 190.630 192.785 -4.565 953 5,917 +67
Jan16 150824 188.630 189.130 184.880 187.350 -3.885 515 4,982 +44
Mar16 150824 187.000 187.035 182.285 185.785 -3.250 185 2,075 +24
Apr16 150824 184.400 187.500 184.400 186.100 -3.050 63 419 +30
Total Volume and Open Interest 10,250 43,853 +445
Lean Hogs(CME)
Oct15 150824 61.700 65.830 61.600 65.830 +3.000 12,226 80,825 +37
Dec15 150824 58.035 62.000 57.830 62.000 +3.000 4,013 50,125 +323
Feb16 150824 63.200 67.000 62.850 66.750 +2.750 1,611 26,306 +167
Apr16 150824 68.035 71.330 67.785 71.150 +2.100 804 21,853 +255
May16 150824 73.785 75.830 73.250 75.750 +1.615 6 329 +4
Jun16 150824 76.500 79.725 76.400 79.725 +2.250 237 7,661 +90
Jul16 150824 76.550 77.650 76.500 76.900 unch 2 1,091 +0
Aug16 150824 75.500 76.750 75.350 76.750 +0.715 0 649 +0
Total Volume and Open Interest 19,022 190,956 +974
Class III Milk(CME)
Aug15 150824 16.41 16.42 16.39 16.40 -0.01 157 4,394 -16
Sep15 150824 16.73 16.78 16.40 16.42 -0.36 397 4,775 +23
Oct15 150824 16.71 16.71 16.45 16.48 -0.33 142 4,242 -31
Nov15 150824 16.56 16.56 16.22 16.25 -0.36 120 3,851 +20
Dec15 150824 15.97 16.00 15.89 15.91 -0.37 57 3,495 -4
Jan16 150824 15.46 15.50 15.42 15.50 -0.27 53 1,311 +2
Feb16 150824 15.18 15.24 15.18 15.21 -0.27 29 1,229 +2
Mar16 150824 15.18 15.31 15.18 15.31 -0.13 24 1,149 +8
Apr16 150824 15.26 15.28 15.26 15.26 -0.28 38 869 +11
May16 150824 15.83 15.83 15.52 15.57 -0.37 29 819 +13
Jun16 150824 16.30 16.30 15.94 15.96 -0.34 51 668 +15
Jul16 150824 16.47 16.47 16.06 16.07 -0.40 34 463 -6
Aug16 150824 16.70 16.70 16.25 16.25 -0.45 12 431 +9
Total Volume and Open Interest 1,185 29,243 +56
Cocoa(ICE)
Sep15 150824 3039 3102 3010 3087 +10 52 1,124 -56
Dec15 150824 3054 3108 2989 3088 +14 14,719 93,052 -753
Mar16 150824 3057 3111 2994 3090 +17 2,848 47,508 -48
May16 150824 3054 3105 2995 3090 +18 613 16,934 +146
Jul16 150824 3055 3103 2996 3088 +19 201 8,275 +87
Sep16 150824 3043 3090 3016 3087 +22 30 1,995 -3
Dec16 150824 3030 3084 3009 3081 +24 7 3,465 +0
Total Volume and Open Interest 18,471 174,905 -626
Coffee "C"(ICE)
Sep15 150824 121.20 121.95 117.15 117.50 -4.40 15,217 2,003 -8,577
Dec15 150824 126.35 126.35 121.00 121.70 -4.75 29,541 102,844 +5,986
Mar16 150824 129.90 129.90 124.60 125.25 -4.75 3,596 28,048 +750
May16 150824 132.20 132.20 126.90 127.50 -4.70 1,440 12,122 +187
Jul16 150824 134.45 134.45 129.10 129.65 -4.70 946 5,319 +273
Sep16 150824 135.35 135.35 131.00 131.65 -4.70 277 4,050 +49
Total Volume and Open Interest 51,288 163,730 -1,235
Orange Juice(ICE)
Sep15 150824 127.70 128.30 119.40 119.90 -7.80 704 2,245 -446
Nov15 150824 128.00 128.60 119.70 120.65 -7.45 702 9,934 +279
Jan16 150824 129.00 129.00 122.00 122.00 -6.95 16 783 -1
Mar16 150824 128.25 128.25 123.60 123.90 -6.45 22 411 +9
May16 150824 125.50 125.55 125.50 125.55 -6.25 0 34 +0
Jul16 150824 126.65 126.65 126.65 126.65 -6.25      
Total Volume and Open Interest 1,444 13,407 -159
Sugar #11(ICE)
Oct15 150824 10.30 10.44 10.13 10.39 -0.05 47,044 422,517 -1,322
Mar16 150824 11.52 11.55 11.28 11.51 -0.09 22,982 250,300 +212
May16 150824 11.67 11.71 11.44 11.67 -0.10 8,122 68,151 -654
Jul16 150824 11.75 11.76 11.50 11.72 -0.11 4,212 45,467 +1,085
Oct16 150824 12.01 12.03 11.79 12.01 -0.09 1,364 35,638 +131
Mar17 150824 12.75 12.75 12.51 12.72 -0.06 472 17,939 +118
May17 150824 12.92 12.93 12.71 12.91 -0.04 367 4,287 +143
Jul17 150824 13.06 13.13 12.93 13.12 -0.01 322 4,111 +114
Total Volume and Open Interest 85,246 854,642 -15
London Cocoa(LCE)
Sep15 150824 2022 2049 1975 2040 +4 2,238 52,838 -482
Dec15 150824 2039 2069 1987 2054 +5 9,255 71,336 +262
Mar16 150824 2020 2053 1975 2037 +6 3,634 70,511 -36
May16 150824 2014 2047 1973 2032 +7 2,742 21,131 +226
Jul16 150824 2011 2042 1972 2029 +8 1,860 26,513 +93
Sep16 150824 2011 2030 1972 2026 +8 1,183 19,542 +422
Dec16 150824 1989 2011 1962 2011 +8 141 3,231 -18
Total Volume and Open Interest 21,074 268,571 +467
London Sugar(LCE)
Oct15 150824 331.30 334.80 329.20 333.60 -0.10 10,815 30,763 +647
Dec15 150824 330.20 331.40 326.70 330.30 -0.90 5,126 24,525 +1,153
Mar16 150824 329.20 329.80 325.90 329.20 -1.50 1,568 20,179 +279
May16 150824 333.50 333.60 330.30 333.60 -1.50 626 7,520 +110
Aug16 150824 335.40 337.20 334.00 337.10 -0.90 375 2,994 +44
Total Volume and Open Interest 18,761 88,821 +2,375
Cotton(ICE)
Oct15 150824 66.71 66.71 64.64 64.64 -3.00 9 127 -6
Dec15 150824 66.71 66.75 63.93 64.05 -2.86 13,726 144,995 +2,666
Mar16 150824 66.30 66.32 63.68 63.94 -2.41 2,465 39,293 +858
May16 150824 66.27 66.27 64.13 64.38 -2.08 78 3,650 -11
Jul16 150824 66.20 66.20 64.11 64.67 -1.76 107 4,426 +34
Oct16 150824 64.19 64.19 64.19 64.19 -1.63 0 5 +0
Total Volume and Open Interest 16,532 196,531 +3,601
Lumber(CME)
Sep15 150824 236.1 243.0 235.7 240.1 -5.3 708 2,370 -406
Nov15 150824 226.5 228.3 226.5 226.5 -10.0 649 2,957 +201
Jan16 150824 236.1 239.9 236.1 236.1 -10.0 38 484 -3
Mar16 150824 247.0 247.0 247.0 247.0 -10.0 2 50 +0
Total Volume and Open Interest 1,397 5,868 -208
Crude Oil(NYM)
Oct15 150824 40.30 40.47 37.75 38.24 -2.21 380,433 466,273 +1,629
Nov15 150824 41.01 41.22 38.51 38.93 -2.26 108,537 199,444 -150
Dec15 150824 41.71 41.95 39.22 39.65 -2.26 135,986 235,011 +3,480
Jan16 150824 42.42 42.67 39.97 40.37 -2.26 49,305 98,353 +4,547
Feb16 150824 42.71 42.71 40.67 41.03 -2.24 23,443 47,867 -185
Mar16 150824 43.82 43.91 41.25 41.66 -2.22 36,604 73,745 -2,333
Apr16 150824 43.67 43.67 41.93 42.26 -2.20 12,230 28,116 -2
May16 150824 44.44 44.44 42.50 42.83 -2.18 8,182 22,270 +609
Jun16 150824 45.50 45.59 42.82 43.36 -2.15 43,343 106,847 +5,964
Jul16 150824 44.92 44.92 43.44 43.77 -2.13 4,332 20,903 +579
Aug16 150824 45.77 45.77 44.13 44.17 -2.11 2,346 15,964 +128
Sep16 150824 45.70 45.70 44.07 44.59 -2.09 6,007 40,451 +520
Oct16 150824 45.03 45.03 45.03 45.03 -2.07 729 16,078 +128
Nov16 150824 45.08 45.48 45.00 45.48 -2.05 914 17,065 +147
Dec16 150824 47.78 47.91 45.41 45.94 -2.03 47,257 133,012 -1,817
Jan17 150824 46.31 46.31 46.19 46.31 -2.01 454 14,570 +208
Total Volume and Open Interest 875,886 1,673,582 +1,034
e-miNY Crude Oil(NYM)
Oct15 150824 40.350 40.500 37.750 38.250 -2.200 8,598 4,293 +61
Nov15 150824 41.100 41.125 38.525 38.925 -2.275 867 1,692 +234
Dec15 150824 41.325 41.550 39.250 39.650 -2.250 415 1,707 +96
Jan16 150824 41.450 41.975 39.950 40.375 -2.250 9 43 +3
Feb16 150824 42.675 42.725 41.025 41.025 -2.250 0 27 +0
Mar16 150824 42.300 42.300 41.650 41.650 -2.225 1 15 +0
Apr16 150824 42.250 42.250 42.250 42.250 -2.200 0 2 +0
May16 150824 42.825 42.825 42.825 42.825 -2.175 0 1 +0
Jun16 150824 45.000 45.000 43.350 43.350 -2.150 0 2 +0
Jul16 150824 43.775 43.775 43.775 43.775 -2.125 0 4 +0
Total Volume and Open Interest 9,894 7,874 +398
NY Harbor ULSD(NYM)
Sep15 150824 146.00 146.53 138.45 139.29 -6.95 31,014 40,651 -5,361
Oct15 150824 147.12 147.67 139.64 140.55 -6.86 48,242 89,037 +4,508
Nov15 150824 148.81 148.81 141.17 142.05 -6.83 13,444 65,346 +393
Dec15 150824 150.47 150.49 142.71 143.61 -6.83 12,814 64,614 +854
Jan16 150824 151.33 151.56 144.31 145.18 -6.76 5,754 35,979 +336
Feb16 150824 150.45 150.71 145.28 146.15 -6.67 3,303 24,213 +15
Mar16 150824 150.26 150.26 145.24 146.14 -6.60 2,456 25,726 +760
Apr16 150824 150.00 150.00 144.88 145.53 -6.57 1,573 14,757 -121
May16 150824 148.01 148.94 145.46 145.82 -6.49 415 7,010 +16
Jun16 150824 149.50 150.24 145.62 146.51 -6.41 1,979 23,590 +280
Jul16 150824 150.47 151.39 147.54 147.93 -6.34 364 4,824 +89
Aug16 150824 152.50 153.00 149.11 149.54 -6.30 101 4,087 -14
Sep16 150824 154.00 154.98 150.72 151.39 -6.25 109 4,065 +25
Oct16 150824 156.00 157.31 153.19 153.19 -6.21 71 2,331 +3
Total Volume and Open Interest 122,653 430,930 +1,950
RBOB Gasoline(NYM)
Sep15 150824 154.59 155.87 144.70 147.10 -7.39 38,079 35,905 -6,092
Oct15 150824 138.19 139.20 129.73 131.17 -7.27 63,729 103,354 +3,151
Nov15 150824 133.36 133.36 124.67 125.97 -7.24 27,516 62,582 -276
Dec15 150824 129.60 129.94 121.28 122.51 -7.13 21,931 55,676 -402
Jan16 150824 128.95 128.95 121.00 122.13 -6.77 11,501 28,158 +914
Feb16 150824 127.61 127.70 122.33 123.50 -6.47 3,499 11,660 -159
Mar16 150824 129.98 129.98 124.63 125.79 -6.35 2,640 15,313 +38
Apr16 150824 149.08 149.96 146.35 147.29 -6.15 1,521 11,515 -108
May16 150824 148.83 151.25 147.99 148.53 -6.02 656 9,857 -70
Jun16 150824 152.11 152.11 147.33 148.51 -5.94 1,494 15,854 +15
Total Volume and Open Interest 174,703 382,650 -2,425
e-miNY RBOB Gasoline(NYM)
Sep15 150824 147.10 147.10 147.10 147.10 -7.39 0 1 +0
Oct15 150824 131.17 131.17 131.17 131.17 -7.27      
Nov15 150824 125.97 125.97 125.97 125.97 -7.24      
Dec15 150824 122.51 122.51 122.51 122.51 -7.13      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Sep15 150824 2.654 2.696 2.624 2.650 -0.026 142,290 59,434 -23,993
Oct15 150824 2.671 2.714 2.641 2.656 -0.041 88,265 216,007 +4,599
Nov15 150824 2.767 2.803 2.735 2.740 -0.048 37,276 181,751 +2,249
Dec15 150824 2.916 2.946 2.888 2.890 -0.049 19,692 77,106 +88
Jan16 150824 3.020 3.048 2.993 2.996 -0.047 25,428 114,441 +1,924
Feb16 150824 3.029 3.048 2.996 2.998 -0.046 5,845 22,188 -49
Mar16 150824 2.997 3.011 2.956 2.961 -0.045 7,045 60,923 -237
Apr16 150824 2.850 2.866 2.820 2.823 -0.044 8,103 58,925 +891
May16 150824 2.850 2.861 2.818 2.821 -0.043 1,248 21,851 -139
Jun16 150824 2.876 2.892 2.850 2.851 -0.042 672 17,378 +70
Jul16 150824 2.910 2.930 2.890 2.890 -0.041 584 16,018 -81
Aug16 150824 2.921 2.940 2.897 2.902 -0.040 524 16,701 +107
Sep16 150824 2.919 2.936 2.897 2.900 -0.039 487 8,192 +20
Oct16 150824 2.950 2.961 2.922 2.927 -0.041 2,220 20,274 +241
Nov16 150824 3.037 3.037 3.005 3.007 -0.043 177 5,906 +35
Dec16 150824 3.175 3.185 3.156 3.156 -0.045 325 8,088 -85
Total Volume and Open Interest 340,612 959,898 -14,079
Brent Crude Oil(ICE)
Oct15 150824 45.35 45.46 42.23 42.69 -2.77 221,543 295,485 -2,327
Nov15 150824 46.11 46.11 43.03 43.49 -2.71 84,642 255,843 +9,020
Dec15 150824 46.92 46.97 43.83 44.29 -2.68 101,120 272,620 +1,740
Jan16 150824 47.47 47.50 44.62 45.07 -2.65 21,137 99,143 +1,495
Feb16 150824 48.17 48.17 45.33 45.81 -2.61 13,045 104,229 +1,244
Mar16 150824 48.61 48.61 45.96 46.44 -2.57 17,920 137,085 +2,333
Apr16 150824 48.89 48.98 46.62 47.12 -2.52 7,444 83,270 +377
May16 150824 49.41 49.49 47.28 47.74 -2.49 6,063 47,008 +515
Jun16 150824 50.03 50.12 47.81 48.31 -2.47 31,865 105,969 +1,007
Jul16 150824 49.35 49.36 48.83 48.83 -2.45 1,553 29,916 +157
Aug16 150824 49.31 49.31 49.31 49.31 -2.43 1,854 25,114 +478
Sep16 150824 50.04 50.34 49.79 49.79 -2.41 4,200 39,236 -139
Oct16 150824 50.26 50.26 50.26 50.26 -2.39 848 18,629 +169
Nov16 150824 51.00 51.00 50.73 50.73 -2.37 1,585 17,774 +446
Total Volume and Open Interest 580,603 1,898,670 +21,057
Gas Oil(ICE)
Sep15 150824 446.50 446.50 420.75 428.50 -14.25 70,664 131,212 -10,151
Oct15 150824 452.50 452.50 425.50 433.00 -14.50 80,803 163,524 +6,159
Nov15 150824 450.75 450.75 427.50 435.00 -14.50 27,505 88,369 +2,835
Dec15 150824 454.00 454.00 429.50 437.00 -14.75 38,053 98,214 -3,165
Jan16 150824 453.00 453.00 433.75 440.75 -15.00 12,418 36,994 -633
Feb16 150824 457.00 457.00 438.00 444.75 -15.00 6,114 24,459 -774
Mar16 150824 459.75 459.75 441.25 448.25 -14.75 7,860 32,478 -1,412
Apr16 150824 463.00 463.00 446.75 451.25 -14.75 2,000 20,477 +156
May16 150824 466.50 466.50 449.75 455.25 -14.75 1,321 13,187 +128
Jun16 150824 470.50 470.50 451.75 459.00 -15.00 4,594 49,149 +389
Total Volume and Open Interest 261,794 789,374 -4,281
Ethanol(CBOT)
Sep15 150824 1.412 1.443 1.400 1.443 -0.004 267 604 -137
Oct15 150824 1.401 1.439 1.401 1.439 +0.010 71 1,381 +32
Nov15 150824 1.415 1.426 1.400 1.420 +0.006 91 547 +35
Dec15 150824 1.392 1.408 1.380 1.408 +0.006 48 1,161 -8
Jan16 150824 1.366 1.396 1.366 1.396 +0.006 168 648 +67
Feb16 150824 1.400 1.400 1.400 1.400 +0.006 0 252 +0
Mar16 150824 1.407 1.407 1.407 1.407 +0.005 0 480 +0
Apr16 150824 1.419 1.419 1.419 1.419 +0.005 1 345 +0
Total Volume and Open Interest 653 5,442 -5
WTI Crude Oil(ICE)
Oct15 150824 40.23 40.34 37.75 38.24 -2.21 48,660 71,952 -1,167
Nov15 150824 40.56 40.56 38.53 38.93 -2.26 24,968 40,811 +2,425
Dec15 150824 41.55 41.61 39.27 39.65 -2.26 34,041 93,777 +483
Jan16 150824 42.24 42.29 39.98 40.37 -2.26 7,447 20,592 +888
Feb16 150824 42.03 42.03 40.59 41.03 -2.24 4,995 5,220 +160
Mar16 150824 42.60 42.84 41.61 41.66 -2.22 6,352 15,404 -434
Apr16 150824 42.68 43.04 41.91 42.26 -2.20 2,510 4,417 +165
May16 150824 43.24 43.39 42.83 42.83 -2.18 1,349 3,498 +26
Jun16 150824 43.94 44.53 42.89 43.36 -2.15 3,898 30,477 +1,023
Jul16 150824 43.77 43.77 43.77 43.77 -2.13 277 1,802 +37
Aug16 150824 44.17 44.17 44.17 44.17 -2.11 216 2,902 -61
Sep16 150824 44.59 44.59 44.59 44.59 -2.09 271 3,920 +89
Oct16 150824 45.03 45.03 45.03 45.03 -2.07 227 1,576 -82
Nov16 150824 45.48 45.48 45.48 45.48 -2.05 182 1,472 +74
Dec16 150824 47.38 47.38 45.45 45.94 -2.03 5,513 52,818 -761
Jan17 150824 46.31 46.31 46.31 46.31 -2.01 118 1,951 +17
Total Volume and Open Interest 142,085 393,464 +3,020
US Dollar Index(ICE)
Sep15 150824 94.880 94.960 92.520 93.355 -1.650 47,784 95,158 -1,007
Dec15 150824 95.235 95.270 92.850 93.675 -1.655 1,858 9,175 +324
Mar16 150824 95.355 95.375 93.125 93.965 -1.625 52 520 +13
Total Volume and Open Interest 49,703 104,971 -669
Australian Dollar(CME)
Sep15 150824 72.99 73.05 70.33 71.62 -1.57 85,292 161,693 -1,279
Dec15 150824 72.65 72.65 70.03 71.29 -1.56 250 1,530 +18
Mar16 150824 71.57 71.86 69.90 71.00 -1.55 6 22 +2
Total Volume and Open Interest 85,548 163,253 -1,259
British Pound(CME)
Sep15 150824 156.85 158.02 156.28 157.74 +0.78 87,359 168,883 +2,060
Dec15 150824 156.79 157.91 156.21 157.66 +0.78 281 1,406 +33
Mar16 150824 157.41 157.74 156.41 157.58 +0.76 1 35 +0
Total Volume and Open Interest 87,641 170,443 +2,093
Canadian Dollar(CME)
Sep15 150824 75.88 76.40 75.23 75.47 -0.44 67,394 154,554 -2,525
Dec15 150824 75.83 76.48 75.22 75.45 -0.44 574 6,982 +37
Mar16 150824 75.65 76.30 75.27 75.45 -0.44 76 1,068 +13
Jun16 150824 75.74 75.83 75.44 75.46 -0.45 6 169 +6
Total Volume and Open Interest 68,051 162,836 -2,469
Japanese Yen(CME)
Sep15 150824 82.03 85.92 81.96 84.46 +2.54 149,027 251,943 +2,345
Dec15 150824 82.20 86.04 82.14 84.58 +2.54 546 4,106 +85
Mar16 150824 82.76 86.08 82.73 84.78 +2.54 2 93 +2
Total Volume and Open Interest 149,575 256,264 +2,432
Swiss Franc(CME)
Sep15 150824 105.67 108.09 105.50 107.43 +1.89 20,449 41,334 -571
Dec15 150824 106.05 108.42 105.97 107.79 +1.90 48 801 -3
Mar16 150824 108.20 108.20 108.20 108.20 +1.89 0 19 +0
Total Volume and Open Interest 20,497 42,162 -574
EuroFX(CME)
Sep15 150824 113.81 117.18 113.73 116.03 +2.45 247,056 354,840 +6,582
Dec15 150824 113.90 117.33 113.89 116.20 +2.46 2,695 11,814 +901
Mar16 150824 114.31 117.49 114.31 116.40 +2.44 122 952 +41
Total Volume and Open Interest 249,935 367,851 +7,568
Mexican Peso(CME)
Sep15 150824 588.25 588.25 578.75 581.25 -6.88 43,920 126,118 +1,026
Oct15 150824 579.50 579.50 579.50 579.50 -6.88      
Total Volume and Open Interest 43,979 178,589 +1,030
Brazilian Real(CME)
Sep15 150824 280.00 282.35 279.00 280.40 -5.10 1,921 20,936 -1,145
Oct15 150824 276.50 278.80 276.50 277.55 -5.05 6 61 +5
Nov15 150824 274.80 274.80 274.50 274.80 -5.10 2 31 +2
Dec15 150824 270.80 272.30 270.80 272.25 -4.95 50 3,835 +25
Total Volume and Open Interest 1,979 30,988 -1,113
30-Year T-Bonds(CBOT)
Sep15 150824 160~280 163~010 159~260 160~290 +0~230 257,160 520,352 +4,068
Dec15 150824 159~100 161~170 158~110 159~130 +0~240 8,408 15,523 +3,953
Mar16 150824 158~010 158~010 158~010 158~010 +0~240      
Total Volume and Open Interest 265,568 535,875 +8,021
10-Year T-Notes(CBOT)
Sep15 150824 128~270 129~285 128~235 129~065 +0~170 1,086,808 2,917,802 -11,620
Dec15 150824 128~080 129~105 128~050 128~200 +0~170 85,082 124,715 +49,862
Mar16 150824 128~040 128~040 128~040 128~040 +0~170      
Total Volume and Open Interest 1,171,890 3,042,517 +38,242
5-Year T-Notes(CBOT)
Sep15 150824 120~172 121~046 120~150 120~246 +0~114 626,896 2,357,116 +7,857
Dec15 150824 120~024 120~250 120~016 120~124 +0~130 37,750 65,288 +20,480
Mar16 150824 119~216 119~216 119~216 119~216 +0~130      
Total Volume and Open Interest 664,646 2,422,404 +28,337
2 Year T-Notes(CBOT)
Sep15 150824 109~200 109~254 109~196 109~240 +0~044 221,661 1,338,752 +7,916
Dec15 150824 109~124 109~192 109~124 109~166 +0~052 17,203 59,344 +7,918
Mar16 150824 109~096 109~096 109~096 109~096 +0~052      
Total Volume and Open Interest 238,864 1,398,096 +15,834
Eurodollars(CME)
Sep15 150824 99.658 99.680 99.655 99.675 +0.020 204,004 1,139,503 +683
Dec15 150824 99.535 99.590 99.530 99.585 +0.060 229,849 1,447,591 -9,754
Mar16 150824 99.385 99.480 99.380 99.460 +0.085 138,246 1,176,616 +1,103
Jun16 150824 99.220 99.345 99.220 99.305 +0.095 136,634 1,126,547 +2,728
Sep16 150824 99.045 99.175 99.035 99.125 +0.095 166,094 990,224 -3,599
Dec16 150824 98.865 99.000 98.860 98.940 +0.095 219,389 1,318,465 -17,939
Mar17 150824 98.705 98.850 98.705 98.785 +0.095 105,448 741,411 +210
Jun17 150824 98.560 98.705 98.550 98.630 +0.090 104,729 714,632 +1,536
Sep17 150824 98.445 98.575 98.415 98.495 +0.090 113,985 625,588 +8,025
Dec17 150824 98.300 98.450 98.290 98.370 +0.090 113,909 709,597 +3,656
Mar18 150824 98.195 98.350 98.185 98.265 +0.090 67,986 418,720 +129
Jun18 150824 98.090 98.250 98.085 98.160 +0.090 81,283 380,012 +1,937
Sep18 150824 98.000 98.155 97.990 98.065 +0.090 57,934 260,035 -3,398
Dec18 150824 97.900 98.055 97.895 97.965 +0.085 43,160 278,489 +3,483
Mar19 150824 97.820 97.975 97.810 97.885 +0.085 21,722 152,284 +1,568
Jun19 150824 97.740 97.895 97.725 97.800 +0.085 29,469 165,701 -1,370
Sep19 150824 97.660 97.815 97.645 97.720 +0.085 23,658 119,107 -2,224
Dec19 150824 97.585 97.730 97.560 97.635 +0.080 17,404 92,866 -1,286
Total Volume and Open Interest 1,935,403 12,136,227 -8,487
Ultra T-Bond(CBOT)
Sep15 150824 165~16 168~05 164~09 165~16 +0~23 88,329 597,505 -2,644
Dec15 150824 163~30 166~25 162~29 164~04 +0~23 5,521 10,341 +2,131
Mar16 150824 163~31 163~31 163~31 163~31 +0~23      
Total Volume and Open Interest 93,850 607,846 -513
30 Day Federal Funds(CBOT)
Aug15 150824 99.860 99.863 99.860 99.863 unch 4,825 136,221 -2,737
Sep15 150824 99.835 99.845 99.830 99.840 +0.010 10,322 79,398 +1,662
Oct15 150824 99.795 99.830 99.795 99.820 +0.030 28,650 144,059 +6,741
Nov15 150824 99.775 99.810 99.770 99.805 +0.035 21,220 144,274 +447
Dec15 150824 99.735 99.780 99.730 99.775 +0.050 4,749 56,231 -627
Jan16 150824 99.700 99.750 99.690 99.745 +0.065 12,482 132,047 -267
Total Volume and Open Interest 104,344 861,394 +7,053
3-Mth Euro-Yen(CME)
Sep15 150824 99.840 99.840 99.840 99.840 unch      
Dec15 150824 99.825 99.825 99.825 99.825 unch      
Mar16 150824 99.685 99.685 99.685 99.685 unch      
Jun16 150824 99.545 99.545 99.545 99.545 unch      
Sep16 150824 99.405 99.405 99.405 99.405 unch      
Dec16 150824 99.840 99.840 99.840 99.840 unch      
Mar17 150824 99.700 99.700 99.700 99.700 unch      
Jun17 150824 99.560 99.560 99.560 99.560 unch      
Sep17 150824 99.420 99.420 99.420 99.420 unch      
Dec17 150824 99.280 99.280 99.280 99.280 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep15 150824 99.84 99.84 99.84 99.84 unch 0 1 +0
Dec15 150824 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar16 150824 99.68 99.68 99.68 99.68 unch      
Jun16 150824 99.54 99.54 99.54 99.54 unch      
Sep16 150824 99.40 99.40 99.40 99.40 unch      
Dec16 150824 99.84 99.84 99.84 99.84 unch 0 4 +0
Mar17 150824 99.70 99.70 99.70 99.70 unch      
Jun17 150824 99.56 99.56 99.56 99.56 unch      
Total Volume and Open Interest 0 9 +0
Japanese Gov't Bonds(SGX)
Sep15 150824 147.98 148.14 147.96 148.06 +0.13 729 21,530 -79
Dec15 150824 147.50 147.50 147.50 147.50 +0.13 0 1 +0
Mar16 150824 146.94 146.94 146.94 146.94 +0.13      
Total Volume and Open Interest 729 21,531 -79
Euro-Bund(EUREX)
Sep15 150824 155.99 156.48 155.17 155.68 +0.07 544,906 1,188,645 +6,521
Dec15 150824 156.34 156.84 155.44 155.99 +0.10 28,443 106,052 +7,542
Mar16 150824 157.40 158.00 157.40 157.58 +0.12 50 979 +46
Total Volume and Open Interest 573,399 1,295,676 +14,109
Euro-Bobl(EUREX)
Sep15 150824 130.84 130.88 130.60 130.69 -0.05 371,684 1,043,099 +7,039
Dec15 150824 129.00 129.01 128.78 128.83 -0.05 2,243 14,220 +1,968
Mar16 150824 128.83 128.83 128.83 128.83 -0.05      
Total Volume and Open Interest 373,927 1,057,319 +9,007
3-Mth Euribor(EUREX)
Sep15 150824 100.035 100.035 100.030 100.030 -0.005 71 13,858 -7
Dec15 150824 100.030 100.030 100.025 100.030 -0.005 30 31,610 -26
Mar16 150824 100.030 100.030 100.025 100.025 -0.010 17 4,528 -43
Total Volume and Open Interest 655 95,812 +165
Long Gilt(LIFFE)
Sep15 150824 119~23 120~07 119~03 119~14 +0~10 218,539 404,737 +14,378
Dec15 150824 118~26 119~11 118~06 118~19 +0~10 13,180 8,663 +3,722
Total Volume and Open Interest 231,719 413,400 +18,100
3-Mth Short Sterling(LIFFE)
Sep15 150824 99.41 99.41 99.40 99.41 unch 10,921 332,356 -1,622
Dec15 150824 99.36 99.37 99.34 99.36 +0.01 77,691 442,050 +21,380
Mar16 150824 99.26 99.28 99.25 99.27 +0.03 57,527 377,950 -7,931
Jun16 150824 99.16 99.18 99.14 99.17 +0.04 81,842 343,195 +7,108
Sep16 150824 99.04 99.07 99.02 99.05 +0.05 72,060 291,857 +10,122
Dec16 150824 98.91 98.96 98.89 98.92 +0.05 101,032 310,799 +14,916
Total Volume and Open Interest 609,727 3,228,079 +45,904
3-Mth Euribor(LIFFE)
Sep15 150824 100.030 100.035 100.025 100.030 -0.005 7,521 336,359 -1,586
Dec15 150824 100.035 100.035 100.020 100.030 -0.010 17,685 355,565 +1,714
Mar16 150824 100.030 100.035 100.015 100.025 -0.010 17,571 304,811 +3,243
Total Volume and Open Interest 247,458 3,196,873 +20,850
3-Mth Aus T-Bills(SFE)
Sep15 150824 97.90 97.96 97.90 97.95 +0.04 18,743 168,504 -6,751
Dec15 150824 98.01 98.11 98.00 98.10 +0.08 24,924 205,362 -178
Mar16 150824 98.05 98.18 98.04 98.16 +0.10 16,027 149,515 -1,155
Jun16 150824 98.07 98.20 98.07 98.19 +0.11 7,758 140,406 -821
Sep16 150824 98.04 98.19 98.04 98.17 +0.12 4,254 85,926 +41
Dec16 150824 97.99 98.15 97.99 98.11 +0.11 4,181 64,678 +18
Mar17 150824 97.93 98.09 97.93 98.04 +0.10 2,326 44,913 -262
Jun17 150824 97.86 98.01 97.86 97.96 +0.10 1,261 30,777 -254
Sep17 150824 97.78 97.93 97.78 97.87 +0.09 27 7,955 +22
Dec17 150824 97.78 97.78 97.78 97.78 +0.09 0 3,127 +0
Total Volume and Open Interest 79,601 906,008 -9,340
10-Year Aus T-Bonds(SFE)
Sep15 150824 97.38 97.50 97.35 97.48 +0.09 86,662 722,656 -8,817
Dec15 150824 97.48 97.48 97.48 97.48 +0.09      
Total Volume and Open Interest 86,662 722,656 -8,817
3-Year Aus T-Bonds(SFE)
Sep15 150824 98.18 98.32 98.17 98.29 +0.10 138,656 708,521 +7,071
Dec15 150824 98.32 98.32 98.32 98.32 +0.13      
Total Volume and Open Interest 138,656 708,521 +7,071
Gold(CMX)
Aug15 150824 1164.0 1169.0 1147.5 1153.4 -6.2 409 1,495 -30
Oct15 150824 1159.2 1169.1 1145.0 1153.1 -6.1 12,274 27,902 -23
Dec15 150824 1160.2 1169.8 1145.1 1153.6 -6.0 187,177 315,796 +4,548
Feb16 150824 1163.0 1169.7 1149.5 1154.6 -6.1 1,562 38,924 +440
Apr16 150824 1163.4 1168.1 1154.6 1155.6 -6.1 1,373 17,190 +380
Jun16 150824 1162.0 1169.1 1155.6 1156.7 -6.1 1,032 10,976 +477
Aug16 150824 1162.7 1169.3 1156.8 1157.8 -6.3 78 3,048 -1
Oct16 150824 1160.3 1160.3 1159.1 1159.1 -6.4 1 1,433 +0
Dec16 150824 1160.0 1173.0 1159.2 1160.4 -6.6 447 10,587 -45
Feb17 150824 1162.1 1162.1 1161.5 1162.1 -6.7 4 157 +1
Apr17 150824 1163.8 1163.8 1163.8 1163.8 -6.9 3 306 +0
Jun17 150824 1165.7 1165.7 1165.7 1165.7 -7.1 0 3,538 +0
Total Volume and Open Interest 206,851 443,341 +5,723
Silver(CMX)
Sep15 150824 1534.5 1539.0 1455.5 1476.2 -53.9 53,426 58,020 -5,216
Dec15 150824 1537.0 1544.0 1459.5 1479.8 -55.0 13,024 83,701 +4,430
Mar16 150824 1534.5 1534.5 1465.5 1484.4 -55.2 1,502 10,047 +22
May16 150824 1499.5 1499.5 1487.4 1487.4 -55.3 203 2,379 +46
Jul16 150824 1491.0 1491.0 1488.0 1490.4 -55.4 126 5,078 +5
Sep16 150824 1500.0 1510.0 1490.0 1493.1 -55.6 100 310 +0
Dec16 150824 1529.0 1529.0 1480.0 1497.2 -55.8 10 5,981 +0
Total Volume and Open Interest 68,711 169,192 -458
Platinum(NYMEX)
Oct15 150824 1022.0 1029.5 976.4 991.5 -35.6 13,487 70,142 -1,456
Jan16 150824 1026.3 1027.6 977.0 992.0 -35.6 362 6,597 +126
Apr16 150824 1010.5 1010.5 980.0 993.9 -35.6 70 532 +70
Jul16 150824 994.6 994.6 994.6 994.6 -35.6 0 1 +0
Total Volume and Open Interest 13,924 77,283 -1,260
Palladium(NYMEX)
Sep15 150824 601.80 603.90 563.10 575.05 -29.40 8,077 22,520 -2,477
Dec15 150824 600.55 603.85 564.25 575.05 -29.35 3,202 12,469 +2,344
Mar16 150824 584.70 584.70 567.55 575.15 -29.65 1 58 +0
Total Volume and Open Interest 11,302 35,059 -122
Copper(CMX)
Sep15 150824 229.40 229.65 220.90 225.90 -4.45 60,177 57,862 -9,456
Dec15 150824 229.00 229.00 220.25 224.80 -5.05 24,549 97,503 +1,646
Mar16 150824 228.90 228.90 220.80 225.20 -5.10 1,645 13,465 +413
May16 150824 228.00 228.00 221.20 225.65 -5.15 177 2,696 +6
Jul16 150824 229.55 229.55 221.70 226.15 -5.15 65 1,140 +4
Total Volume and Open Interest 87,451 180,976 -7,556
E-mini DJIA Index(CBOT)
Sep15 150824 16405 16412 15285 15709 -758 240,919 96,820 +2,857
Dec15 150824 16323 16323 15228 15620 -758 807 1,226 +486
Mar16 150824 15863 15863 15539 15539 -758 3 12 +1
Jun16 150824 15457 15457 15457 15457 -758 0 4 +0
Total Volume and Open Interest 241,729 98,062 +3,344
S & P 500(CME)
Sep15 150824 1967.40 1967.40 1831.00 1871.20 -100.20 10,670 119,068 +787
Dec15 150824 1849.00 1940.10 1822.70 1862.30 -100.80 17 3,183 +3
Mar16 150824 1856.40 1856.40 1829.30 1856.40 -100.90 15 170 +0
Jun16 150824 1850.80 1850.80 1823.90 1850.80 -101.10 0 972 +0
Total Volume and Open Interest 10,702 123,394 +790
S & P 500 E-Mini(Globex)
Sep15 150824 1964.50 1964.75 1831.00 1871.25 -100.25 2,583,142 2,876,543 +71,007
Dec15 150824 1959.00 1959.00 1823.00 1862.25 -100.75 11,090 56,526 +2,535
Mar16 150824 1945.75 1947.75 1819.25 1856.50 -100.75 218 3,713 +47
Jun16 150824 1940.00 1940.00 1820.00 1850.75 -101.25 72 248 +1
Total Volume and Open Interest 2,594,532 2,937,058 +73,590
NASDAQ 100 E-Mini(Globex)
Sep15 150824 4183.80 4196.30 3908.30 4003.30 -197.50 449,728 337,677 -4,926
Dec15 150824 4163.80 4187.80 3901.00 3995.80 -197.20 702 1,500 +114
Mar16 150824 4092.80 4092.80 3989.30 3989.30 -197.20 2 19 +2
Total Volume and Open Interest 450,441 339,456 -4,801
S&P Midcap 400(CME) e-Mini
Sep15 150824 1419.30 1419.30 1321.00 1347.00 -74.10 28,185 83,051 +1,870
Dec15 150824 1325.50 1380.00 1325.50 1342.90 -73.60 1 32 +1
Mar16 150824 1343.90 1343.90 1343.90 1343.90 -73.60      
Total Volume and Open Interest 28,186 83,088 +1,871
Volatility Index(CBOE)
Aug15 150819 14.30 14.65 14.10 14.45 +0.17 80,213 62,283 -20,037
Sep15 150824 20.00 27.50 20.00 25.13 +5.23 182,302 171,781 +3,905
Oct15 150824 18.75 23.40 18.70 22.50 +3.87 58,007 61,234 +10,566
Nov15 150824 18.40 21.96 18.40 21.23 +2.90 21,734 32,043 +1,880
Total Volume and Open Interest 294,012 332,752 +19,057
Russell 2000(ICE)
Sep15 150824 1104.60 1155.30 1071.60 1099.40 -56.50 156,569 381,119 +7,808
Dec15 150824 1083.10 1146.50 1077.00 1093.90 -56.60 371 1,966 +304
Mar16 150824 1089.40 1089.40 1089.40 1089.40 -56.60 0 1 +0
Total Volume and Open Interest 156,940 383,086 +8,112
Nikkei 225(CME)
Sep15 150824 18940 19105 17170 17810 -1165 22,281 53,545 +82
Dec15 150824 18950 19075 17170 17805 -1130 144 641 +8
Total Volume and Open Interest 22,425 54,187 +90
Nikkei 225(SGX)
Sep15 150824 19480 19655 18400 18460 -960 105,892 249,442 +3,264
Dec15 150824 19415 19550 18315 18360 -955 2,291 20,191 +590
Mar16 150824 18340 18340 18340 18340 -955 20 23 +20
Total Volume and Open Interest 110,909 276,915 +3,880
CAC 40(EURONEXT)
Sep15 150824 4491.5 4542.0 4225.5 4383.0 -247.5 74,108 230,871 +13,332
Oct15 150824 4477.5 4530.0 4250.0 4374.0 -248.0 51 61 +21
Nov15 150824 4372.0 4372.0 4372.0 4372.0        
Hang Seng Index(HKFE)
Aug15 150824 22468 22500 21077 21128 -1360 72,342 94,398 +5,919
Sep15 150824 22363 22363 20969 21014 -1349 3,021 9,724 +1,201
Total Volume and Open Interest 75,599 109,063 +7,215
DAX(EUREX)
Sep15 150824 9806.5 9936.5 9319.5 9630.5 -521.5 149,218 146,884 -1,823
Dec15 150824 9815.5 9933.0 9333.0 9632.5 -523.0 776 8,005 +451
Mar16 150824 9910.0 9947.5 9620.0 9647.5 -524.0 19 130 -4
Total Volume and Open Interest 150,013 155,019 -1,376
FT-SE 100(EURONEXT)
Sep15 150824 6000.50 6062.00 5761.00 5902.50 -299.50 135,834 541,766 -3,181
Dec15 150824 5972.00 6017.50 5790.00 5874.50 -299.50 10 3,150 +4
Mar16 150824 5825.00 5825.00 5825.00 5825.00 -300.50 0 9 +0
Total Volume and Open Interest 135,844 544,925 -3,177
SPI 200(SFE)
Sep15 150824 5169.0 5190.0 4944.0 4951.0 -217.0 44,856 247,359 +4,448
Dec15 150824 5043.0 5061.0 4939.0 4939.0 -218.0 86 3,012 +68
Mar16 150824 4943.0 4943.0 4887.0 4887.0 -218.0 162 1,703 +162
Total Volume and Open Interest 45,389 259,423 +4,934
FTSE MIB(ISE)
Sep15 150824 21000.00 21365.00 20075.00 20510.00 -1258.00 42,328 58,938 +1,283
Dec15 150824 21060.00 21260.00 20135.00 20423.00 -1265.00 257 423 +47
Mar16 150824 20438.00 20438.00 20438.00 20438.00 -1302.00 0 1 +0
Total Volume and Open Interest 42,585 59,362 +1,330
KOSPI 200(KFE)
Sep15 150824 228.45 229.60 216.90 220.70 -7.45 148,106 131,535 +3,634
Dec15 150824 229.20 230.25 217.85 221.10 -7.95 834 5,846 +401
Mar16 150824 227.00 228.05 217.00 221.40 -5.60 14 657 +6
Total Volume and Open Interest 148,954 139,174 +4,061
GSCI(CME)
Sep15 150824 336.70 336.70 336.70 336.70 -11.65 52 14,362 +3
Oct15 150824 339.40 339.40 339.40 339.40 -11.80      
Nov15 150824 342.40 342.40 342.40 342.40 -11.80      
Total Volume and Open Interest 52 14,362 +3
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