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 26, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep15 150826 893.25 898.50 877.00 877.75 -16.50 18,851 23,449 -6,224
Nov15 150826 875.00 882.00 864.00 865.00 -12.75 222,055 358,660 -61
Jan16 150826 879.00 885.50 867.50 868.50 -12.50 59,972 69,759 -856
Mar16 150826 879.75 885.50 868.50 869.25 -12.00 40,358 83,690 -2,087
May16 150826 878.75 888.75 871.50 872.50 -12.00 23,274 56,962 +333
Jul16 150826 886.00 892.00 875.50 875.75 -12.50 12,609 35,820 +2,121
Aug16 150826 882.75 888.00 873.50 874.25 -13.25 329 1,626 +54
Sep16 150826 873.75 873.75 864.25 864.25 -12.25 115 543 +23
Nov16 150826 870.00 875.00 860.50 860.75 -11.50 4,147 19,485 +594
Jan17 150826 875.00 875.00 867.25 867.25 -11.50 92 136 +35
Mar17 150826 872.25 872.25 872.25 872.25 -11.25 62 123 +15
May17 150826 875.75 875.75 875.75 875.75 -11.50 41 69 +11
Jul17 150826 889.00 891.00 881.25 881.25 -11.50 24 100 +7
Aug17 150826 879.25 879.25 879.25 879.25 -11.25 2 21 +2
Total Volume and Open Interest 381,947 650,817 -6,028
Soybean Meal(CBOT)
Sep15 150826 327.60 330.10 323.90 324.40 -3.20 23,713 37,891 -5,984
Oct15 150826 320.20 323.00 316.40 317.10 -3.70 21,493 46,327 +2,209
Dec15 150826 316.40 319.30 313.10 313.90 -3.20 78,462 170,057 +485
Jan16 150826 312.20 315.70 309.80 310.90 -2.30 12,642 28,735 +744
Mar16 150826 308.40 312.60 306.90 307.40 -2.20 13,609 33,089 +173
May16 150826 305.50 309.40 303.70 304.10 -1.80 9,794 27,921 +913
Jul16 150826 305.80 309.50 304.10 304.50 -1.60 7,166 23,242 +552
Aug16 150826 304.50 308.40 304.20 304.30 -1.50 1,142 4,283 +232
Sep16 150826 304.00 308.30 303.50 303.50 -1.70 904 5,223 +308
Oct16 150826 305.70 305.70 300.70 300.70 -1.90 667 4,430 +265
Total Volume and Open Interest 172,449 392,544 +811
Soybean Oil(CBOT)
Sep15 150826 26.83 26.84 26.08 26.12 -0.70 24,542 25,077 -5,977
Oct15 150826 26.94 26.94 26.15 26.20 -0.71 20,432 42,262 +2,318
Dec15 150826 27.18 27.18 26.39 26.44 -0.71 106,697 195,731 +1,516
Jan16 150826 27.48 27.48 26.66 26.70 -0.70 11,356 36,496 +62
Mar16 150826 27.66 27.66 26.87 26.91 -0.68 12,339 35,723 +1,323
May16 150826 27.80 27.80 27.03 27.07 -0.67 7,630 28,715 +1,839
Jul16 150826 27.97 27.97 27.21 27.25 -0.67 6,580 18,127 +1,140
Aug16 150826 27.99 27.99 27.29 27.32 -0.67 1,757 4,431 +523
Sep16 150826 28.05 28.05 27.37 27.39 -0.66 1,285 3,297 +248
Oct16 150826 28.07 28.28 27.44 27.44 -0.63 670 2,737 +154
Total Volume and Open Interest 195,794 400,443 +3,732
Canola(WCE)
Nov15 150826 477.1 477.8 467.8 469.7 -7.7 15,590 124,558 -2,422
Jan16 150826 479.8 480.5 472.5 474.2 -6.5 2,281 30,028 -90
Mar16 150826 481.0 482.0 475.2 476.5 -5.7 559 10,839 +73
May16 150826 478.9 482.0 475.5 477.0 -5.1 204 1,273 +23
Jul16 150826 477.7 479.0 474.0 475.8 -4.4 622 5,486 +553
Total Volume and Open Interest 19,353 173,803 -1,776
Corn(CBOT)
Sep15 150826 365.25 369.00 361.50 361.75 -3.75 157,282 147,493 -24,905
Dec15 150826 376.75 380.50 372.75 373.25 -3.75 262,483 761,721 +6,712
Mar16 150826 388.00 391.50 383.75 384.25 -3.75 47,161 194,539 +2,237
May16 150826 394.00 397.25 390.00 390.75 -3.50 8,176 42,145 +1,504
Jul16 150826 398.25 401.25 394.25 395.00 -3.25 7,428 72,657 +544
Sep16 150826 391.75 394.75 388.50 389.50 -2.25 1,871 21,621 +668
Dec16 150826 397.00 400.25 394.50 395.50 -1.50 7,989 68,170 +412
Mar17 150826 406.25 409.75 405.50 406.00 -1.75 323 2,403 +106
May17 150826 412.50 412.50 412.50 412.50 -1.75 169 1,002 +35
Jul17 150826 419.25 419.25 416.25 417.25 -1.75 179 1,062 +83
Total Volume and Open Interest 493,230 1,314,990 -12,511
Wheat(CBOT)
Sep15 150826 498.00 499.75 488.50 489.75 -5.25 38,298 49,579 -13,764
Dec15 150826 503.00 504.25 493.00 494.25 -5.25 83,197 225,117 +3,192
Mar16 150826 506.75 509.75 499.50 501.00 -4.75 11,002 61,488 +1,580
May16 150826 510.50 513.00 503.25 505.25 -4.00 2,455 17,347 +80
Jul16 150826 513.00 515.50 505.75 508.00 -3.50 1,787 26,105 -90
Sep16 150826 523.75 524.00 513.75 516.75 -3.75 146 1,831 -1
Total Volume and Open Interest 137,137 385,599 -8,904
Wheat(KCBT)
Sep15 150826 466.50 471.25 461.75 466.50 +0.50 29,158 27,074 -18,072
Dec15 150826 491.50 494.50 484.50 489.25 +0.25 38,085 109,381 +10,989
Mar16 150826 504.00 508.50 499.00 503.75 +0.50 4,581 27,531 +479
May16 150826 518.00 518.00 509.25 513.75 +0.75 1,167 7,561 +49
Jul16 150826 526.75 528.00 520.00 523.50 +0.50 2,252 14,525 +247
Sep16 150826 534.00 542.50 534.00 538.00 unch 1,167 1,800 +14
Total Volume and Open Interest 77,502 189,373 -5,980
Wheat(MGE)
Sep15 150826 497.00 501.75 492.00 496.25 -0.50 4,436 9,189 -2,239
Dec15 150826 515.00 519.00 510.75 514.00 unch 4,956 28,381 +269
Mar16 150826 530.00 536.25 528.25 531.25 +0.50 1,253 11,604 +156
May16 150826 543.00 547.50 539.75 542.50 +1.00 157 5,496 +65
Jul16 150826 553.00 557.00 550.00 553.00 +1.25 274 3,311 +6
Total Volume and Open Interest 11,492 60,080 -1,540
Oats(CBOT)
Sep15 150826 215.50 215.50 209.25 210.75 -2.00 249 767 -143
Dec15 150826 220.00 222.50 215.25 215.75 -3.50 725 6,906 -51
Mar16 150826 223.00 223.00 218.75 218.75 -6.25 66 791 +29
May16 150826 230.00 230.00 226.75 226.75 -6.25 8 62 +4
Total Volume and Open Interest 1,048 8,526 -161
Rough Rice(CBOT)
Sep15 150826 11.31 11.40 11.30 11.31 -0.03 1,043 3,407 -407
Nov15 150826 11.60 11.69 11.56 11.60 -0.02 1,358 5,745 +452
Jan16 150826 11.94 11.97 11.86 11.90 -0.03 189 1,825 +147
Mar16 150826 12.15 12.15 12.15 12.15 -0.02 22 43 +2
Total Volume and Open Interest 2,612 11,021 +194
Live Cattle(CME)
Aug15 150826 143.950 144.685 141.985 142.435 -1.250 1,212 2,231 -829
Oct15 150826 141.685 142.435 139.650 140.380 -1.320 25,158 105,861 -816
Dec15 150826 143.800 144.485 141.935 142.685 -1.300 15,373 61,880 +1,218
Feb16 150826 143.630 144.285 141.685 142.535 -1.400 6,390 33,816 +1,031
Apr16 150826 142.650 143.150 140.535 141.575 -1.325 4,622 22,982 +78
Jun16 150826 134.850 135.250 133.000 133.825 -1.075 774 8,827 -107
Total Volume and Open Interest 41,395 241,162 +2,911
Feeder Cattle(CME)
Aug15 150826 210.650 211.035 210.100 210.285 -0.615 1,596 5,944 -183
Sep15 150826 198.650 199.935 196.630 198.100 -1.300 3,789 7,244 -296
Oct15 150826 194.800 196.650 192.830 194.350 -1.400 7,429 15,662 -633
Nov15 150826 192.630 194.235 190.200 191.900 -1.650 3,325 5,841 -146
Jan16 150826 187.550 188.880 185.000 186.250 -1.830 1,437 4,585 -336
Mar16 150826 185.600 187.300 183.435 184.985 -1.450 386 2,130 +8
Apr16 150826 184.630 185.330 184.200 185.330 -1.550 45 431 +11
Total Volume and Open Interest 11,868 41,363 -982
Lean Hogs(CME)
Oct15 150826 67.535 67.830 66.550 67.000 -0.500 21,023 78,526 -1,340
Dec15 150826 63.485 63.650 61.830 62.300 -1.185 7,927 50,312 -88
Feb16 150826 67.725 67.750 66.430 66.635 -1.090 3,374 26,487 +80
Apr16 150826 71.535 71.535 70.330 70.500 -1.035 1,770 21,964 +193
May16 150826 75.600 75.600 75.180 75.200 -1.025 28 344 +15
Jun16 150826 79.600 79.600 78.300 78.650 -0.985 395 7,838 +107
Jul16 150826 78.500 78.500 77.400 77.500 -1.000 47 1,100 +4
Aug16 150826 76.035 76.300 76.035 76.150 -1.100 42 651 +3
Total Volume and Open Interest 34,793 189,430 -941
Class III Milk(CME)
Aug15 150826 16.42 16.43 16.31 16.43 +0.02 55 4,370 -28
Sep15 150826 16.46 16.76 16.33 16.45 +0.01 268 4,806 +10
Oct15 150826 16.55 16.76 16.37 16.47 -0.07 314 4,203 -18
Nov15 150826 16.31 16.47 16.18 16.26 -0.04 115 3,918 +29
Dec15 150826 16.01 16.14 15.95 16.01 -0.01 57 3,526 +23
Jan16 150826 15.61 15.75 15.61 15.66 +0.09 12 1,332 +2
Feb16 150826 15.51 15.51 15.37 15.41 +0.14 5 1,244 +1
Mar16 150826 15.45 15.46 15.43 15.43 +0.11 11 1,158 +4
Apr16 150826 15.53 15.55 15.51 15.51 +0.07 3 876 +1
May16 150826 15.80 15.86 15.80 15.80 +0.14 6 829 +3
Jun16 150826 16.16 16.17 16.08 16.08 +0.05 9 672 +2
Jul16 150826 16.20 16.25 16.15 16.25 +0.15 13 466 +1
Aug16 150826 16.30 16.36 16.30 16.36 +0.06 12 440 +7
Total Volume and Open Interest 935 29,430 +71
Cocoa(ICE)
Sep15 150826 3100 3106 3087 3097 -16 36 608 -466
Dec15 150826 3101 3123 3077 3098 -10 36,760 90,362 -1,583
Mar16 150826 3093 3116 3073 3093 -9 9,288 46,587 -429
May16 150826 3091 3111 3076 3090 -10 3,212 17,221 +247
Jul16 150826 3087 3106 3072 3085 -12 2,011 8,956 +651
Sep16 150826 3091 3103 3076 3081 -13 214 1,927 +72
Dec16 150826 3082 3082 3066 3072 -14 233 3,606 +98
Total Volume and Open Interest 51,763 171,886 -1,404
Coffee "C"(ICE)
Sep15 150826 117.65 119.20 117.10 118.70 +1.65 113 158 -109
Dec15 150826 120.65 123.40 120.25 122.20 +1.65 27,835 103,758 +598
Mar16 150826 124.40 126.70 123.75 125.60 +1.55 6,374 30,883 +1,117
May16 150826 126.50 128.35 126.00 127.80 +1.55 2,369 12,488 +132
Jul16 150826 128.90 130.45 128.25 129.90 +1.50 2,150 6,079 +577
Sep16 150826 130.95 132.40 130.40 131.90 +1.40 591 4,086 +161
Total Volume and Open Interest 40,072 166,771 +2,526
Orange Juice(ICE)
Sep15 150826 121.35 126.00 121.35 125.35 +5.40 747 1,536 -500
Nov15 150826 119.20 122.40 119.15 122.10 +3.90 1,980 10,307 +138
Jan16 150826 120.25 123.25 120.25 122.90 +3.35 207 843 +57
Mar16 150826 124.00 124.70 124.00 124.70 +3.30 50 461 +37
May16 150826 126.30 126.30 126.30 126.30 +3.10 12 40 +6
Jul16 150826 127.60 127.60 127.60 127.60 +3.10      
Total Volume and Open Interest 2,996 13,187 -262
Sugar #11(ICE)
Oct15 150826 10.60 10.67 10.46 10.53 -0.07 69,549 414,152 -8,001
Mar16 150826 11.71 11.73 11.56 11.58 -0.13 34,596 250,359 -1,266
May16 150826 11.86 11.86 11.69 11.71 -0.15 9,939 66,735 -1,510
Jul16 150826 11.92 11.92 11.71 11.74 -0.16 6,351 45,987 +157
Oct16 150826 12.20 12.20 11.93 11.96 -0.20 2,611 35,410 +125
Mar17 150826 12.77 12.85 12.58 12.60 -0.24 1,644 18,392 +387
May17 150826 12.95 13.04 12.77 12.79 -0.24 751 4,607 +269
Jul17 150826 13.16 13.25 12.99 13.00 -0.25 480 4,457 +130
Total Volume and Open Interest 126,440 846,783 -9,459
London Cocoa(LCE)
Sep15 150826 2048 2069 2045 2068 +18 4,260 49,857 -725
Dec15 150826 2061 2082 2054 2080 +18 26,201 73,108 -241
Mar16 150826 2043 2065 2036 2064 +20 14,847 70,257 -462
May16 150826 2034 2061 2034 2060 +21 9,161 20,925 -183
Jul16 150826 2033 2057 2032 2056 +21 5,424 27,389 +191
Sep16 150826 2029 2052 2029 2051 +20 3,702 20,944 +940
Dec16 150826 2028 2035 2021 2035 +20 482 3,506 +113
Total Volume and Open Interest 64,487 269,768 -54
London Sugar(LCE)
Oct15 150826 338.40 340.00 333.50 334.20 -5.40 4,154 30,217 -368
Dec15 150826 331.50 335.90 330.00 330.80 -4.60 2,001 25,422 +252
Mar16 150826 332.80 333.50 328.90 329.80 -4.00 937 20,154 +26
May16 150826 336.70 337.20 334.10 334.30 -3.40 200 7,670 +52
Aug16 150826 339.90 340.50 338.00 338.20 -2.60 117 3,143 +23
Total Volume and Open Interest 7,494 89,489 -3
Cotton(ICE)
Oct15 150826 63.21 63.21 62.31 62.56 -1.20 18 117 -8
Dec15 150826 63.32 63.52 62.26 62.51 -0.65 36,211 135,653 -9,257
Mar16 150826 63.11 63.19 62.06 62.25 -0.61 7,459 39,434 -74
May16 150826 63.40 63.40 62.52 62.71 -0.54 588 3,748 +97
Jul16 150826 63.70 63.70 62.92 63.15 -0.40 364 4,420 +6
Oct16 150826 62.86 62.86 62.86 62.86 -0.26 0 5 +0
Total Volume and Open Interest 44,682 187,406 -9,254
Lumber(CME)
Sep15 150826 243.0 243.5 240.0 242.5 -2.6 820 1,599 -252
Nov15 150826 223.1 226.6 220.5 222.7 -1.9 700 3,932 +348
Jan16 150826 235.0 235.0 231.2 233.1 -0.8 143 543 +34
Mar16 150826 244.7 244.7 241.5 242.4 -2.3 14 59 +4
Total Volume and Open Interest 1,685 6,144 +138
Crude Oil(NYM)
Oct15 150826 39.69 39.86 38.52 38.60 -0.71 468,366 451,548 -11,434
Nov15 150826 40.30 40.51 39.30 39.37 -0.58 100,016 200,203 +3,478
Dec15 150826 40.96 41.19 40.10 40.20 -0.44 125,946 244,627 +4,807
Jan16 150826 41.60 41.88 40.86 41.01 -0.33 34,182 101,787 +3,205
Feb16 150826 42.34 42.45 41.56 41.73 -0.27 18,885 47,587 -269
Mar16 150826 42.90 43.10 42.26 42.40 -0.24 28,875 74,058 -523
Apr16 150826 43.28 43.64 42.86 43.04 -0.20 10,143 27,311 -643
May16 150826 43.56 44.24 43.56 43.64 -0.17 4,303 23,079 +112
Jun16 150826 44.17 44.79 43.90 44.19 -0.14 29,842 106,030 +1,451
Jul16 150826 44.55 45.13 44.55 44.63 -0.11 2,023 21,286 +104
Aug16 150826 45.27 45.27 45.08 45.08 -0.07 1,269 16,106 +228
Sep16 150826 45.78 45.94 45.47 45.55 -0.03 3,028 40,054 -62
Oct16 150826 46.04 46.04 46.04 46.04 +0.02 775 16,708 +275
Nov16 150826 46.54 46.54 46.54 46.54 +0.06 1,038 17,599 +454
Dec16 150826 47.28 47.45 46.61 47.04 +0.09 29,572 132,888 +554
Jan17 150826 47.44 47.47 47.44 47.44 +0.11 357 14,980 +299
Total Volume and Open Interest 867,335 1,674,553 +1,953
e-miNY Crude Oil(NYM)
Oct15 150826 39.625 39.850 38.500 38.600 -0.700 13,449 4,312 -212
Nov15 150826 40.275 40.475 39.325 39.375 -0.575 1,209 1,755 +69
Dec15 150826 40.600 41.150 40.175 40.200 -0.450 308 1,674 +44
Jan16 150826 41.325 41.850 41.000 41.000 -0.350 20 41 +3
Feb16 150826 41.675 42.475 41.675 41.725 -0.275 4 32 +0
Mar16 150826 42.325 42.400 42.325 42.400 -0.250 1 20 +1
Apr16 150826 43.050 43.050 43.050 43.050 -0.200 0 2 +0
May16 150826 43.650 43.650 43.650 43.650 -0.150 0 1 +0
Jun16 150826 44.200 44.200 44.200 44.200 -0.125 1 3 +1
Jul16 150826 44.625 44.625 44.625 44.625 -0.125 0 4 +0
Total Volume and Open Interest 14,993 7,935 -93
NY Harbor ULSD(NYM)
Sep15 150826 140.17 140.53 137.45 138.09 -1.43 34,667 32,555 -4,883
Oct15 150826 141.71 142.12 139.06 139.83 -1.24 61,892 92,428 +1,443
Nov15 150826 143.75 144.08 141.27 141.85 -1.22 19,656 65,160 -10
Dec15 150826 145.18 145.72 143.41 143.85 -1.20 16,868 64,224 +441
Jan16 150826 147.32 147.65 145.37 145.83 -1.11 8,859 36,087 -227
Feb16 150826 147.76 148.78 146.84 147.00 -1.03 3,218 24,279 -109
Mar16 150826 148.30 148.86 146.92 147.07 -0.98 2,264 26,371 +227
Apr16 150826 147.95 147.97 146.36 146.54 -0.90 1,214 15,246 +297
May16 150826 148.01 148.50 146.98 146.98 -0.80 464 7,135 +101
Jun16 150826 148.35 149.36 147.29 147.76 -0.73 2,407 25,104 +1,157
Jul16 150826 150.38 150.63 149.17 149.17 -0.75 264 4,860 +27
Aug16 150826 150.95 151.70 150.66 150.66 -0.88 392 3,930 -138
Sep16 150826 153.22 153.69 152.39 152.39 -0.97 262 4,156 +61
Oct16 150826 155.00 156.04 154.23 154.23 -0.93 138 2,328 -2
Total Volume and Open Interest 154,181 429,284 -1,203
RBOB Gasoline(NYM)
Sep15 150826 144.46 144.75 135.00 135.49 -8.37 31,518 28,943 -5,564
Oct15 150826 129.74 130.33 122.79 123.06 -6.29 64,055 114,361 +6,614
Nov15 150826 126.05 126.05 119.66 119.95 -5.36 27,523 62,006 -160
Dec15 150826 122.32 123.17 117.56 117.84 -4.61 24,225 54,924 -1,092
Jan16 150826 122.25 122.75 117.63 117.91 -4.28 14,130 28,010 -986
Feb16 150826 123.35 124.21 119.51 119.63 -4.03 7,292 14,077 +1,928
Mar16 150826 125.93 126.58 121.98 122.31 -3.73 2,083 15,920 +70
Apr16 150826 147.27 147.47 144.53 144.67 -3.09 1,255 11,883 +283
May16 150826 148.62 148.62 146.23 146.23 -2.82 1,057 10,087 +180
Jun16 150826 149.57 149.80 146.09 146.48 -2.57 1,838 15,989 +304
Total Volume and Open Interest 175,873 389,266 +1,684
e-miNY RBOB Gasoline(NYM)
Sep15 150826 135.49 135.49 135.49 135.49 -8.37 0 1 +0
Oct15 150826 123.06 123.06 123.06 123.06 -6.29      
Nov15 150826 119.95 119.95 119.95 119.95 -5.36      
Dec15 150826 117.84 117.84 117.84 117.84 -4.61      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Sep15 150826 2.694 2.714 2.668 2.693 +0.008 105,379 21,991 -22,895
Oct15 150826 2.696 2.725 2.681 2.703 +0.008 105,124 250,117 +15,111
Nov15 150826 2.774 2.799 2.763 2.784 +0.011 39,917 179,553 -483
Dec15 150826 2.920 2.936 2.906 2.932 +0.018 23,297 79,202 +1,078
Jan16 150826 3.016 3.041 3.004 3.038 +0.021 20,104 115,307 +114
Feb16 150826 3.004 3.037 3.004 3.035 +0.020 6,652 22,409 +435
Mar16 150826 2.975 2.996 2.968 2.996 +0.019 5,900 60,925 +115
Apr16 150826 2.821 2.845 2.820 2.843 +0.015 5,295 57,343 -198
May16 150826 2.817 2.838 2.817 2.838 +0.014 1,692 21,788 -83
Jun16 150826 2.843 2.869 2.843 2.867 +0.013 861 17,370 -94
Jul16 150826 2.895 2.905 2.884 2.903 +0.011 1,261 15,709 -304
Aug16 150826 2.903 2.913 2.894 2.913 +0.011 1,000 16,702 -30
Sep16 150826 2.892 2.909 2.888 2.909 +0.011 790 8,006 -264
Oct16 150826 2.929 2.937 2.914 2.936 +0.013 1,298 19,953 -222
Nov16 150826 2.992 3.019 2.991 3.017 +0.015 507 5,923 +16
Dec16 150826 3.135 3.165 3.132 3.165 +0.016 401 8,097 -10
Total Volume and Open Interest 322,641 953,991 -8,891
Brent Crude Oil(ICE)
Oct15 150826 43.32 43.76 42.81 43.14 -0.07 305,733 286,294 +545
Nov15 150826 44.25 44.58 43.63 43.93 -0.13 111,843 255,754 +571
Dec15 150826 44.94 45.37 44.45 44.68 -0.20 136,736 274,324 +2,686
Jan16 150826 45.85 46.09 45.22 45.43 -0.25 29,890 100,756 +1,781
Feb16 150826 46.46 46.81 45.96 46.16 -0.25 19,540 106,253 +342
Mar16 150826 47.08 47.48 46.59 46.82 -0.23 28,430 142,878 +2,872
Apr16 150826 47.63 48.16 47.29 47.52 -0.21 11,049 87,446 +2,784
May16 150826 48.24 48.70 47.98 48.17 -0.18 8,244 48,223 +744
Jun16 150826 48.81 49.36 48.50 48.77 -0.15 39,373 110,876 +2,120
Jul16 150826 49.27 49.41 48.85 49.31 -0.13 3,457 30,114 -160
Aug16 150826 50.26 50.26 49.82 49.82 -0.10 1,655 25,711 +296
Sep16 150826 50.33 50.46 50.30 50.32 -0.08 4,128 39,382 +368
Oct16 150826 50.82 50.82 50.82 50.82 -0.06 991 18,579 +60
Nov16 150826 51.32 51.32 51.32 51.32 -0.03 1,050 17,846 +46
Total Volume and Open Interest 752,820 1,910,346 +14,314
Gas Oil(ICE)
Sep15 150826 426.50 428.75 420.50 424.75 -5.50 59,045 112,106 -8,804
Oct15 150826 431.25 434.00 426.00 430.25 -5.00 82,167 166,454 +2,022
Nov15 150826 434.25 436.00 428.50 432.75 -4.50 23,786 90,243 +1,835
Dec15 150826 436.00 438.50 431.00 435.25 -4.25 31,917 99,754 -275
Jan16 150826 440.50 442.50 436.00 439.50 -4.00 8,980 38,579 +942
Feb16 150826 443.75 447.00 441.25 444.25 -3.25 3,910 24,895 -557
Mar16 150826 448.25 450.50 444.00 448.00 -2.75 4,398 32,476 -284
Apr16 150826 452.25 452.75 447.75 451.25 -2.50 2,322 21,361 +77
May16 150826 455.00 457.75 453.50 455.25 -2.50 1,413 13,302 +20
Jun16 150826 460.50 461.75 456.25 459.25 -2.25 6,155 49,305 +100
Total Volume and Open Interest 236,265 784,435 -2,806
Ethanol(CBOT)
Sep15 150826 1.469 1.469 1.412 1.415 -0.025 326 394 -127
Oct15 150826 1.434 1.438 1.412 1.414 -0.024 276 1,305 -4
Nov15 150826 1.404 1.407 1.404 1.407 -0.018 24 672 -4
Dec15 150826 1.408 1.408 1.389 1.394 -0.019 202 1,023 -41
Jan16 150826 1.379 1.382 1.379 1.382 -0.019 24 624 +6
Feb16 150826 1.394 1.394 1.386 1.386 -0.019 2 253 +0
Mar16 150826 1.407 1.407 1.393 1.393 -0.019 2 479 -1
Apr16 150826 1.413 1.413 1.408 1.408 -0.016 2 345 +0
Total Volume and Open Interest 862 5,140 -170
WTI Crude Oil(ICE)
Oct15 150826 39.44 39.85 38.52 38.60 -0.71 67,426 72,482 -1,490
Nov15 150826 39.86 40.46 39.34 39.37 -0.58 30,964 40,202 -318
Dec15 150826 40.46 41.16 40.11 40.20 -0.44 37,770 97,599 +2,129
Jan16 150826 41.40 41.81 41.01 41.01 -0.33 10,227 20,935 +1,631
Feb16 150826 42.14 42.41 41.55 41.73 -0.27 4,654 5,740 +416
Mar16 150826 42.62 43.06 42.38 42.40 -0.24 4,943 15,566 +401
Apr16 150826 43.20 43.64 43.04 43.04 -0.20 1,611 4,480 +99
May16 150826 43.75 44.19 43.64 43.64 -0.17 870 3,603 +11
Jun16 150826 44.25 44.72 44.12 44.19 -0.14 3,489 31,601 +277
Jul16 150826 44.63 44.63 44.63 44.63 -0.11 91 1,824 +23
Aug16 150826 45.08 45.08 45.08 45.08 -0.07 38 2,942 -1
Sep16 150826 45.55 45.55 45.55 45.55 -0.03 314 4,097 +114
Oct16 150826 46.04 46.04 46.04 46.04 +0.02 87 1,605 +2
Nov16 150826 46.54 46.54 46.54 46.54 +0.06 62 1,508 +25
Dec16 150826 46.93 47.40 46.70 47.04 +0.09 5,111 51,400 +191
Jan17 150826 47.44 47.44 47.44 47.44 +0.11 3 1,975 +24
Total Volume and Open Interest 169,038 399,708 +3,810
US Dollar Index(ICE)
Sep15 150826 93.780 95.475 93.730 95.130 +0.585 142,820 92,804 +2,697
Dec15 150826 94.105 95.800 94.045 95.445 +0.575 7,127 9,554 -63
Mar16 150826 94.010 95.700 94.010 95.700 +0.587 151 509 -12
Total Volume and Open Interest 150,118 103,008 +2,632
Australian Dollar(CME)
Sep15 150826 71.34 71.47 70.63 70.90 -0.60 171,624 173,806 +13,066
Dec15 150826 70.95 71.12 70.32 70.57 -0.60 3,284 2,656 +1,069
Mar16 150826 70.29 70.29 70.17 70.29 -0.59 37 48 +26
Total Volume and Open Interest 174,945 176,518 +14,161
British Pound(CME)
Sep15 150826 156.87 157.18 154.51 154.66 -2.17 152,621 175,396 +5,884
Dec15 150826 156.84 157.08 154.43 154.58 -2.17 745 1,464 +56
Mar16 150826 156.32 156.91 154.51 154.51 -2.17 1 36 +1
Total Volume and Open Interest 153,489 177,134 +6,060
Canadian Dollar(CME)
Sep15 150826 75.03 75.46 74.91 74.96 -0.11 114,864 157,340 +1,063
Dec15 150826 74.96 75.43 74.90 74.94 -0.11 4,582 11,681 +2,902
Mar16 150826 75.13 75.45 74.93 74.94 -0.11 87 1,126 +22
Jun16 150826 74.95 75.37 74.95 74.95 -0.11 8 172 +3
Total Volume and Open Interest 119,541 170,384 +3,990
Japanese Yen(CME)
Sep15 150826 84.14 84.45 83.33 83.74 +0.20 433,445 255,149 -4,139
Dec15 150826 84.19 84.56 83.47 83.87 +0.20 5,306 4,769 +497
Mar16 150826 83.93 84.66 83.74 84.06 +0.20 58 138 +45
Total Volume and Open Interest 438,824 260,171 -3,603
Swiss Franc(CME)
Sep15 150826 106.50 106.63 104.74 105.09 -0.97 44,248 38,691 -1,476
Dec15 150826 106.53 106.97 105.11 105.43 -0.98 212 872 +52
Mar16 150826 105.83 105.83 105.83 105.83 -0.98 0 19 +0
Total Volume and Open Interest 44,460 39,590 -1,424
EuroFX(CME)
Sep15 150826 115.20 115.64 112.94 113.52 -0.77 563,021 363,037 +5,490
Dec15 150826 115.46 115.80 113.12 113.68 -0.77 15,196 16,877 +3,674
Mar16 150826 115.65 115.97 113.33 113.88 -0.78 319 984 +62
Total Volume and Open Interest 578,709 381,246 +9,324
Mexican Peso(CME)
Sep15 150826 580.75 587.88 577.00 582.63 -2.00 115,815 146,760 +15,042
Oct15 150826 581.00 581.00 581.00 581.00 -2.00      
Total Volume and Open Interest 116,747 199,129 +14,903
Brazilian Real(CME)
Sep15 150826 277.35 278.30 273.20 276.15 -2.40 4,140 18,611 +117
Oct15 150826 273.75 274.90 270.60 273.35 -2.35 11 96 +2
Nov15 150826 270.85 270.85 269.25 270.85 -2.10 0 31 +0
Dec15 150826 268.20 268.20 265.35 268.00 -2.35 77 4,269 +15
Total Volume and Open Interest 4,229 29,132 +134
30-Year T-Bonds(CBOT)
Sep15 150826 158~280 159~090 155~130 156~010 -1~220 509,766 462,247 -39,001
Dec15 150826 157~130 157~270 153~300 154~180 -1~220 76,725 59,109 +33,888
Mar16 150826 153~060 153~060 153~060 153~060 -1~220      
Total Volume and Open Interest 586,491 521,356 -5,113
10-Year T-Notes(CBOT)
Sep15 150826 128~180 128~260 127~250 127~300 -0~040 2,440,534 2,629,452 -178,221
Dec15 150826 128~010 128~080 127~075 127~125 -0~040 552,322 413,812 +227,622
Mar16 150826 126~285 126~285 126~285 126~285 -0~040      
Total Volume and Open Interest 2,992,856 3,043,264 +49,401
5-Year T-Notes(CBOT)
Sep15 150826 120~156 120~210 120~024 120~086 +0~012 1,527,438 2,185,114 -137,423
Dec15 150826 120~042 120~090 119~224 119~290 +0~014 332,947 256,489 +130,238
Mar16 150826 119~062 119~062 119~062 119~062 +0~014      
Total Volume and Open Interest 1,860,385 2,441,603 -7,185
2 Year T-Notes(CBOT)
Sep15 150826 109~214 109~226 109~180 109~202 +0~010 993,661 1,157,468 -161,634
Dec15 150826 109~152 109~162 109~112 109~134 +0~012 457,999 258,382 +174,721
Mar16 150826 109~064 109~064 109~064 109~064 +0~012      
Total Volume and Open Interest 1,451,660 1,415,850 +13,087
Eurodollars(CME)
Sep15 150826 99.668 99.670 99.650 99.660 unch 351,194 1,101,004 -38,082
Dec15 150826 99.585 99.590 99.550 99.575 +0.015 653,823 1,407,423 -55,345
Mar16 150826 99.455 99.475 99.410 99.450 +0.030 503,240 1,171,775 -10,915
Jun16 150826 99.300 99.325 99.245 99.290 +0.040 460,695 1,139,917 +4,497
Sep16 150826 99.110 99.140 99.055 99.105 +0.045 488,855 1,058,588 +53,867
Dec16 150826 98.920 98.950 98.860 98.910 +0.045 704,289 1,268,178 -29,986
Mar17 150826 98.755 98.785 98.690 98.740 +0.040 411,856 719,310 -38,695
Jun17 150826 98.595 98.625 98.525 98.575 +0.035 348,328 706,024 -12,011
Sep17 150826 98.460 98.485 98.380 98.430 +0.030 304,650 625,966 +2,534
Dec17 150826 98.325 98.355 98.235 98.290 +0.025 403,058 713,349 -9,016
Mar18 150826 98.215 98.245 98.120 98.170 +0.020 235,914 432,688 +9,474
Jun18 150826 98.105 98.135 98.000 98.055 +0.015 208,097 404,710 +15,618
Sep18 150826 98.000 98.030 97.895 97.945 +0.010 131,792 251,667 -4,371
Dec18 150826 97.895 97.930 97.790 97.835 +0.005 119,905 291,722 +12,636
Mar19 150826 97.810 97.845 97.700 97.745 +0.005 78,889 153,497 -120
Jun19 150826 97.720 97.750 97.605 97.650 unch 75,437 167,343 -1,967
Sep19 150826 97.635 97.665 97.520 97.560 -0.005 69,743 124,243 +3,727
Dec19 150826 97.550 97.580 97.430 97.465 -0.015 64,095 101,920 +5,254
Total Volume and Open Interest 5,720,381 12,120,082 -87,901
Ultra T-Bond(CBOT)
Sep15 150826 163~02 163~17 158~31 159~23 -1~31 229,615 546,062 -40,656
Dec15 150826 161~20 162~05 157~19 158~12 -1~31 72,570 70,508 +55,275
Mar16 150826 158~07 158~07 158~07 158~07 -1~31      
Total Volume and Open Interest 302,185 616,570 +14,619
30 Day Federal Funds(CBOT)
Aug15 150826 99.863 99.863 99.860 99.863 unch 2,767 134,915 -1,104
Sep15 150826 99.840 99.840 99.830 99.840 +0.005 16,688 77,596 -1,629
Oct15 150826 99.810 99.820 99.800 99.815 +0.010 47,678 144,306 -11,283
Nov15 150826 99.790 99.795 99.775 99.785 unch 44,045 150,628 -120
Dec15 150826 99.760 99.765 99.740 99.755 +0.005 25,167 57,087 -974
Jan16 150826 99.740 99.745 99.710 99.725 +0.005 55,106 128,424 -1,251
Total Volume and Open Interest 233,853 872,666 -13,780
3-Mth Euro-Yen(CME)
Sep15 150826 99.840 99.840 99.840 99.840 unch      
Dec15 150826 99.825 99.825 99.825 99.825 unch      
Mar16 150826 99.685 99.685 99.685 99.685 unch      
Jun16 150826 99.545 99.545 99.545 99.545 unch      
Sep16 150826 99.405 99.405 99.405 99.405 unch      
Dec16 150826 99.840 99.840 99.840 99.840 unch      
Mar17 150826 99.700 99.700 99.700 99.700 unch      
Jun17 150826 99.560 99.560 99.560 99.560 unch      
Sep17 150826 99.420 99.420 99.420 99.420 unch      
Dec17 150826 99.280 99.280 99.280 99.280 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep15 150826 99.84 99.84 99.84 99.84 unch 0 1 +1
Dec15 150826 99.82 99.82 99.82 99.82 unch 0 4 +4
Mar16 150826 99.68 99.68 99.68 99.68 unch      
Jun16 150826 99.54 99.54 99.54 99.54 unch      
Sep16 150826 99.40 99.40 99.40 99.40 unch      
Dec16 150826 99.84 99.84 99.84 99.84 unch 0 4 +4
Mar17 150826 99.70 99.70 99.70 99.70 unch      
Jun17 150826 99.56 99.56 99.56 99.56 unch      
Total Volume and Open Interest 0 9 +0
Japanese Gov't Bonds(SGX)
Sep15 150826 147.74 148.01 147.70 148.01 +0.10 1,265 21,582 +21,582
Dec15 150826 147.60 147.64 147.60 147.64 +0.09 0 1 +1
Mar16 150826 147.08 147.08 147.08 147.08 +0.09      
Total Volume and Open Interest 1,265 21,583 -59
Euro-Bund(EUREX)
Sep15 150826 153.63 154.52 153.52 154.21 +0.63 777,408 1,134,152 -31,817
Dec15 150826 153.79 154.74 153.68 154.44 +0.69 38,639 117,404 +8,925
Mar16 150826 155.60 155.99 155.60 155.86 +0.58 134 1,098 +69
Total Volume and Open Interest 816,181 1,252,654 -22,823
Euro-Bobl(EUREX)
Sep15 150826 130.17 130.39 130.17 130.34 +0.17 472,994 988,282 -45,747
Dec15 150826 128.35 128.53 128.35 128.51 +0.17 4,813 24,821 +3,599
Mar16 150826 128.51 128.51 128.51 128.51 +0.17      
Total Volume and Open Interest 477,807 1,013,103 -42,148
3-Mth Euribor(EUREX)
Sep15 150826 100.035 100.035 100.035 100.035 unch 224 13,865 +7
Dec15 150826 100.035 100.035 100.035 100.035 +0.005 271 31,612 +2
Mar16 150826 100.030 100.030 100.030 100.030 unch 65 4,508 +0
Total Volume and Open Interest 2,974 96,116 -118
Long Gilt(LIFFE)
Sep15 150826 118~18 118~31 117~28 118~03 -0~12 381,438 368,005 -34,742
Dec15 150826 117~19 118~04 117~00 117~07 -0~13 171,198 112,412 +94,613
Total Volume and Open Interest 552,636 480,417 +59,871
3-Mth Short Sterling(LIFFE)
Sep15 150826 99.41 99.41 99.40 99.40 unch 32,443 331,960 -4,710
Dec15 150826 99.36 99.37 99.34 99.36 +0.01 89,082 447,038 +996
Mar16 150826 99.25 99.28 99.24 99.27 +0.01 116,905 373,150 -6,524
Jun16 150826 99.16 99.18 99.13 99.16 +0.01 108,466 344,195 +3,843
Sep16 150826 99.02 99.06 99.00 99.04 +0.02 103,802 308,033 +7,726
Dec16 150826 98.89 98.93 98.86 98.90 +0.02 146,442 308,448 +375
Total Volume and Open Interest 953,053 3,239,887 -9,822
3-Mth Euribor(LIFFE)
Sep15 150826 100.030 100.035 100.030 100.030 unch 58,997 323,451 -12,154
Dec15 150826 100.025 100.035 100.025 100.035 +0.005 41,034 352,160 -3,213
Mar16 150826 100.025 100.030 100.025 100.030 +0.005 37,976 302,926 -1,362
Total Volume and Open Interest 527,214 3,185,533 -19,598
3-Mth Aus T-Bills(SFE)
Sep15 150826 97.92 97.97 97.91 97.94 +0.01 34,978 149,400 -16,788
Dec15 150826 98.08 98.13 98.04 98.09 +0.01 61,894 202,280 -5,418
Mar16 150826 98.13 98.18 98.08 98.15 +0.02 50,178 145,417 -4,401
Jun16 150826 98.14 98.18 98.08 98.15 +0.01 32,192 133,464 -10,726
Sep16 150826 98.11 98.14 98.04 98.11 +0.01 18,073 90,112 +3,825
Dec16 150826 98.04 98.08 97.96 98.04 unch 10,466 66,150 -1,236
Mar17 150826 97.97 97.99 97.89 97.95 -0.02 8,395 45,600 -31
Jun17 150826 97.89 97.91 97.84 97.87 -0.02 3,235 30,576 -111
Sep17 150826 97.79 97.83 97.75 97.78 -0.02 597 8,857 +308
Dec17 150826 97.71 97.74 97.69 97.69 -0.02 37 3,259 +32
Total Volume and Open Interest 220,065 880,210 -34,546
10-Year Aus T-Bonds(SFE)
Sep15 150826 97.38 97.40 97.28 97.32 -0.06 125,686 715,938 -21,443
Dec15 150826 97.32 97.32 97.32 97.32 -0.06      
Total Volume and Open Interest 125,686 715,938 -21,443
3-Year Aus T-Bonds(SFE)
Sep15 150826 98.25 98.28 98.18 98.23 -0.02 253,048 794,447 +23,206
Dec15 150826 98.26 98.26 98.26 98.26 -0.02      
Total Volume and Open Interest 253,048 794,447 +23,206
Gold(CMX)
Aug15 150826 1139.2 1143.0 1119.6 1124.6 -13.6 299 1,451 -25
Oct15 150826 1139.6 1145.6 1116.6 1124.2 -13.7 7,564 27,742 -84
Dec15 150826 1139.9 1146.0 1116.9 1124.6 -13.7 264,142 309,962 -1,417
Feb16 150826 1140.7 1145.7 1118.3 1125.6 -13.7 7,945 40,689 +1,883
Apr16 150826 1131.7 1131.8 1123.7 1126.6 -13.7 1,516 17,144 +17
Jun16 150826 1148.4 1148.4 1120.8 1127.6 -13.8 846 11,373 +327
Aug16 150826 1141.7 1141.7 1125.1 1128.7 -13.8 305 3,144 +56
Oct16 150826 1129.9 1129.9 1129.9 1129.9 -13.9 269 1,625 +152
Dec16 150826 1149.5 1149.5 1123.9 1131.2 -14.0 216 10,545 -4
Feb17 150826 1132.8 1132.8 1132.8 1132.8 -14.1 0 156 +0
Apr17 150826 1134.5 1134.5 1134.5 1134.5 -14.1 2 304 -2
Jun17 150826 1136.3 1136.3 1136.3 1136.3 -14.2 0 3,538 +0
Total Volume and Open Interest 284,498 439,640 +855
Silver(CMX)
Sep15 150826 1467.5 1470.5 1391.0 1404.1 -56.9 100,311 41,389 -12,282
Dec15 150826 1472.0 1474.5 1395.0 1407.8 -57.3 38,243 98,663 +9,688
Mar16 150826 1476.0 1478.0 1400.0 1412.3 -57.4 2,302 11,617 +812
May16 150826 1450.0 1450.0 1413.0 1415.3 -57.3 373 2,512 +111
Jul16 150826 1418.1 1418.1 1418.1 1418.1 -57.4 431 5,189 +111
Sep16 150826 1420.7 1420.7 1420.7 1420.7 -57.5 19 312 +2
Dec16 150826 1450.0 1450.0 1423.5 1424.7 -57.6 127 5,935 -37
Total Volume and Open Interest 141,942 169,111 -1,537
Platinum(NYMEX)
Oct15 150826 977.8 987.7 970.3 980.2 +3.5 23,708 67,954 -1,728
Jan16 150826 975.1 988.0 971.4 980.5 +3.4 781 6,959 +43
Apr16 150826 977.0 986.6 977.0 982.5 +3.5 259 724 +193
Jul16 150826 983.2 983.2 983.2 983.2 +3.5 0 1 +0
Total Volume and Open Interest 24,749 75,643 -1,493
Palladium(NYMEX)
Sep15 150826 538.00 548.00 520.00 529.65 -10.45 12,075 14,387 -5,051
Dec15 150826 538.15 547.00 519.20 529.00 -10.15 6,487 18,371 +3,713
Mar16 150826 540.00 542.50 521.90 529.20 -10.25 13 64 +6
Total Volume and Open Interest 18,581 32,843 -1,326
Copper(CMX)
Sep15 150826 230.25 231.20 223.65 224.80 -6.55 93,400 35,754 -10,432
Dec15 150826 229.50 230.25 222.45 223.50 -6.55 50,287 109,081 +7,263
Mar16 150826 230.30 230.30 222.75 223.80 -6.45 2,579 14,483 +885
May16 150826 229.40 229.40 223.35 224.15 -6.45 280 2,714 +19
Jul16 150826 225.00 226.40 224.60 224.60 -6.40 55 1,146 +6
Total Volume and Open Interest 148,720 172,041 -1,668
E-mini DJIA Index(CBOT)
Sep15 150826 15771 16297 15541 16249 +530 556,006 92,104 -3,687
Dec15 150826 15602 16197 15460 16154 +525 3,025 2,109 +738
Mar16 150826 15753 16079 15495 16079 +530 4 9 +2
Jun16 150826 15997 15997 15404 15997 +530 0 4 +0
Total Volume and Open Interest 559,035 94,226 -2,947
S & P 500(CME)
Sep15 150826 1867.60 1942.00 1851.00 1938.10 +65.30 34,514 138,626 +9,390
Dec15 150826 1889.00 1930.20 1870.00 1929.30 +65.10 473 3,125 -60
Mar16 150826 1923.10 1924.00 1923.10 1923.10 +65.10 10 166 -4
Jun16 150826 1917.30 1918.40 1917.30 1917.30 +64.90 0 972 +0
Total Volume and Open Interest 34,997 142,890 +9,326
S & P 500 E-Mini(Globex)
Sep15 150826 1876.00 1943.00 1850.50 1938.00 +65.25 5,258,752 3,076,257 +137,368
Dec15 150826 1868.00 1934.00 1842.00 1929.25 +65.00 49,231 68,968 +7,003
Mar16 150826 1862.75 1928.00 1836.50 1923.00 +65.00 1,585 4,390 +379
Jun16 150826 1858.50 1917.50 1838.50 1917.25 +64.75 119 292 +24
Total Volume and Open Interest 5,309,704 3,149,950 +144,789
NASDAQ 100 E-Mini(Globex)
Sep15 150826 4036.80 4229.50 3958.80 4214.50 +186.00 746,533 311,664 -15,827
Dec15 150826 4022.80 4219.50 3953.00 4205.80 +186.00 6,228 2,819 +762
Mar16 150826 4100.00 4199.80 3975.80 4199.80 +186.00 1 19 +0
Total Volume and Open Interest 752,763 314,770 -15,064
S&P Midcap 400(CME) e-Mini
Sep15 150826 1356.40 1387.70 1341.50 1381.70 +23.30 55,982 83,130 -257
Dec15 150826 1377.60 1377.60 1347.40 1377.60 +23.30 6 30 -2
Mar16 150826 1378.60 1378.60 1347.60 1378.60 +23.30      
Total Volume and Open Interest 55,988 83,165 -259
Volatility Index(CBOE)
Aug15 150819 14.30 14.65 14.10 14.45 +0.17 80,213 62,283 -20,037
Sep15 150826 25.20 26.45 22.85 23.73 -1.60 379,245 162,256 -9,542
Oct15 150826 22.55 23.30 21.00 21.48 -1.07 190,141 65,225 +3,951
Nov15 150826 21.50 22.25 20.39 20.73 -0.72 65,207 34,529 +2,486
Total Volume and Open Interest 724,459 338,720 +5,882
Russell 2000(ICE)
Sep15 150826 1099.90 1133.00 1097.10 1129.60 +20.20 258,887 380,105 +1,739
Dec15 150826 1104.20 1125.00 1095.00 1124.30 +20.20 234 2,029 +38
Mar16 150826 1119.80 1119.80 1119.80 1119.80 +20.20 0 1 +0
Total Volume and Open Interest 259,121 382,135 +1,777
Nikkei 225(CME)
Sep15 150826 17765 18800 17640 18720 +955 74,117 51,195 -1,117
Dec15 150826 17800 18770 17645 18710 +955 1,737 1,160 +488
Total Volume and Open Interest 75,854 52,356 -629
Nikkei 225(SGX)
Sep15 150826 17950 18545 17660 18370 +595 273,660 269,528 +269,528
Dec15 150826 17835 18440 17600 18265 +595 2,981 22,307 +22,307
Mar16 150826 18245 18245 18245 18245 +595 100 164 +164
Total Volume and Open Interest 277,810 300,302 +12,715
CAC 40(EURONEXT)
Sep15 150826 4510.0 4589.0 4427.0 4500.5 -62.0 335,491 281,161 +281,161
Oct15 150826 4491.0 4577.5 4420.0 4491.5 -62.5 85 85 +85
Nov15 150826 4489.5 4489.5 4489.5 4489.5 -62.0      
Total Volume and Open Interest 335,577 281,510 -37,907
Hang Seng Index(HKFE)
Aug15 150826 21630 22433 21014 21113 -462 102,949 93,064 -622
Sep15 150826 21536 22353 20913 21018 -457 11,060 16,899 +5,379
Total Volume and Open Interest 114,414 115,090 +4,885
DAX(EUREX)
Sep15 150826 9993.0 10204.0 9849.0 10033.0 -129.5 243,466 149,759 +3,219
Dec15 150826 9992.0 10185.0 9858.5 10034.0 -130.5 4,131 13,692 +2,874
Mar16 150826 10051.0 10185.5 9946.0 10050.0 -130.0 96 184 +57
Total Volume and Open Interest 247,693 163,635 +6,150
FT-SE 100(EURONEXT)
Sep15 150826 6034.50 6089.50 5933.50 5995.50 -92.00 339,940 546,320 -443
Dec15 150826 6006.50 6051.00 5936.50 5966.50 -92.50 194 4,073 +869
Mar16 150826 5916.50 5916.50 5916.50 5916.50 -93.00 0 9 +0
Total Volume and Open Interest 340,134 550,402 +426
SPI 200(SFE)
Sep15 150826 5134.0 5254.0 4980.0 5125.0 -2.0 77,393 255,381 +3,578
Dec15 150826 5116.0 5229.0 5094.0 5111.0 -1.0 138 2,999 -19
Mar16 150826 5176.0 5176.0 5055.0 5055.0 -1.0 79 1,628 -75
Total Volume and Open Interest 77,626 261,303 -2,562
FTSE MIB(ISE)
Sep15 150826 21340.00 21805.00 21140.00 21471.00 -163.00 92,448 58,999 -141
Dec15 150826 21250.00 21710.00 21080.00 21389.00 -148.00 204 490 +32
Mar16 150826 21404.00 21404.00 21404.00 21404.00 -148.00 0 1 +0
Total Volume and Open Interest 92,652 59,490 -109
KOSPI 200(KFE)
Sep15 150826 224.50 228.00 220.50 226.95 +3.90 346,579 149,191 +15,518
Dec15 150826 225.65 228.75 221.30 227.70 +3.85 3,173 9,557 +2,743
Mar16 150826 224.60 226.70 220.00 226.00 +4.25 145 706 +0
Total Volume and Open Interest 349,910 160,592 +18,262
GSCI(CME)
Sep15 150826 336.60 336.60 336.60 336.60 -3.30 400 14,110 -94
Oct15 150826 339.40 339.40 339.40 339.40 -3.15 0 5 +0
Nov15 150826 342.40 342.40 342.40 342.40 -3.15      
Total Volume and Open Interest 400 14,115 -94
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