Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue September 01, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep15 150901 891.75 896.00 878.75 884.75 -12.75 9,497 4,852 -5,249
Nov15 150901 885.00 886.75 868.50 874.00 -13.50 108,031 372,551 +440
Jan16 150901 890.00 891.25 873.25 878.75 -13.50 20,676 76,596 +833
Mar16 150901 891.50 892.50 875.25 881.00 -12.75 13,959 80,540 -2,225
May16 150901 895.75 895.75 878.50 884.00 -12.50 11,635 53,291 -2,414
Jul16 150901 899.75 899.75 882.50 887.50 -12.75 4,811 36,548 +425
Aug16 150901 891.00 891.00 882.50 887.00 -12.75 262 1,715 +101
Sep16 150901 875.25 875.25 875.25 875.25 -12.75 34 576 +6
Nov16 150901 878.00 882.50 866.50 870.25 -13.50 1,452 20,385 -2
Jan17 150901 876.75 876.75 876.75 876.75 -13.25 20 202 +10
Mar17 150901 881.50 881.50 881.50 881.50 -13.00 10 169 +0
May17 150901 885.25 885.25 885.25 885.25 -13.00 0 107 +0
Jul17 150901 890.75 890.75 890.75 890.75 -12.75 0 203 +0
Aug17 150901 888.75 888.75 888.75 888.75 -12.50 0 21 +0
Total Volume and Open Interest 170,387 648,166 -8,075
Soybean Meal(CBOT)
Sep15 150901 320.90 320.90 316.00 317.90 -3.00 17,003 7,911 -6,899
Oct15 150901 313.30 313.30 308.40 310.50 -3.10 19,357 51,211 -506
Dec15 150901 311.00 311.10 305.90 308.10 -3.20 42,350 165,745 -694
Jan16 150901 309.00 309.00 304.30 306.70 -2.60 4,210 30,087 +536
Mar16 150901 306.80 306.80 302.00 304.10 -2.80 4,632 34,704 +187
May16 150901 303.80 303.80 299.60 301.50 -2.50 2,825 29,157 -57
Jul16 150901 303.50 303.90 300.10 302.00 -2.60 2,398 25,030 +340
Aug16 150901 303.70 303.70 300.00 301.70 -2.60 376 4,695 +105
Sep16 150901 302.60 303.10 299.90 301.20 -2.40 227 5,403 +49
Oct16 150901 299.80 299.90 297.40 298.60 -2.10 47 4,598 +10
Total Volume and Open Interest 94,236 371,016 -6,645
Soybean Oil(CBOT)
Sep15 150901 27.67 27.67 27.05 27.22 -0.70 22,801 2,898 -6,705
Oct15 150901 27.95 27.96 27.15 27.34 -0.69 20,467 49,201 +1,538
Dec15 150901 28.18 28.18 27.35 27.55 -0.70 58,722 198,402 +690
Jan16 150901 28.46 28.46 27.63 27.83 -0.68 3,136 37,495 -151
Mar16 150901 28.69 28.69 27.86 28.05 -0.67 4,412 38,624 +269
May16 150901 28.83 28.83 28.04 28.22 -0.64 3,079 29,895 +249
Jul16 150901 28.98 28.98 28.21 28.42 -0.61 2,650 20,463 +428
Aug16 150901 29.08 29.08 28.30 28.47 -0.63 839 5,157 +74
Sep16 150901 29.13 29.13 28.45 28.55 -0.60 482 3,695 +50
Oct16 150901 29.16 29.16 28.48 28.58 -0.59 65 3,093 -11
Total Volume and Open Interest 117,400 399,233 -3,413
Canola(WCE)
Nov15 150901 474.4 475.7 466.0 467.1 -7.7 13,729 121,887 -2,157
Jan16 150901 478.4 480.8 471.5 472.7 -7.1 4,579 28,459 +414
Mar16 150901 482.8 482.8 476.5 477.1 -7.2 4,960 14,349 +1,046
May16 150901 480.5 480.5 477.2 477.5 -7.1 856 2,331 +189
Jul16 150901 481.1 482.4 476.9 477.7 -7.1 1,342 8,319 +126
Total Volume and Open Interest 25,467 177,262 -381
Corn(CBOT)
Sep15 150901 362.50 362.50 355.25 356.00 -7.75 121,534 20,425 -43,791
Dec15 150901 374.50 374.50 367.50 369.00 -6.25 185,265 753,722 -4,470
Mar16 150901 385.50 385.50 378.75 380.25 -6.00 28,332 209,481 +632
May16 150901 391.00 391.75 385.25 387.00 -5.75 6,593 46,732 +306
Jul16 150901 396.25 396.25 390.00 391.50 -5.75 5,263 74,398 -137
Sep16 150901 390.50 390.50 384.50 386.00 -5.75 1,738 23,005 +844
Dec16 150901 398.00 399.25 392.00 393.25 -6.25 4,855 70,331 +895
Mar17 150901 406.75 406.75 403.50 403.50 -6.25 4 2,383 -4
May17 150901 409.75 409.75 409.75 409.75 -6.25 0 998 +0
Jul17 150901 417.25 417.50 414.25 414.25 -6.25 6 1,127 +0
Total Volume and Open Interest 353,604 1,204,926 -45,728
Wheat(CBOT)
Sep15 150901 482.00 488.75 481.00 484.00 +1.50 20,907 5,598 -10,075
Dec15 150901 484.50 491.50 482.25 486.25 +1.25 76,471 237,411 +6,562
Mar16 150901 490.00 496.75 487.50 491.00 +0.75 15,842 71,873 +3,483
May16 150901 492.50 500.75 492.25 495.00 +0.75 4,921 18,643 +409
Jul16 150901 497.75 503.75 496.25 498.00 unch 3,270 27,026 +335
Sep16 150901 506.25 510.75 504.25 506.75 +0.25 442 2,095 +152
Total Volume and Open Interest 122,057 367,037 +904
Wheat(KCBT)
Sep15 150901 463.75 466.75 458.50 458.50 -5.25 9,773 1,631 -5,848
Dec15 150901 488.00 490.75 481.25 482.25 -5.50 19,345 121,271 +2,335
Mar16 150901 500.25 504.25 494.75 495.75 -6.00 3,553 29,178 -347
May16 150901 511.25 514.00 504.50 505.50 -6.00 1,147 7,399 -117
Jul16 150901 521.50 522.50 513.75 514.50 -6.25 1,066 14,770 +84
Sep16 150901 535.50 537.25 528.25 529.00 -6.25 321 1,827 -1
Total Volume and Open Interest 35,400 177,822 -3,821
Wheat(MGE)
Sep15 150901 494.00 499.50 492.00 492.00 -4.50 3,689 1,336 -2,197
Dec15 150901 514.00 518.25 510.00 511.25 -3.25 7,049 29,578 +424
Mar16 150901 527.25 534.00 525.50 526.75 -3.50 765 12,417 +56
May16 150901 538.50 544.25 536.75 536.75 -4.00 332 5,909 +85
Jul16 150901 550.25 553.50 547.25 548.00 -3.25 270 3,449 +88
Total Volume and Open Interest 12,309 55,129 -1,442
Oats(CBOT)
Sep15 150901 238.00 240.00 224.00 224.00 -11.50 133 34 -101
Dec15 150901 230.00 231.00 222.00 224.00 -6.25 746 6,957 +98
Mar16 150901 228.00 230.75 224.00 225.00 -4.75 203 1,156 +147
May16 150901 230.50 230.50 230.50 230.50 -4.75 9 75 +6
Total Volume and Open Interest 1,091 8,222 +150
Rough Rice(CBOT)
Sep15 150901 11.84 11.84 11.58 11.60 -0.28 828 1,663 -97
Nov15 150901 12.15 12.15 11.75 11.86 -0.30 1,064 6,817 +167
Jan16 150901 12.32 12.42 12.04 12.16 -0.29 46 2,396 +28
Mar16 150901 12.60 12.60 12.41 12.42 -0.28 1 69 +1
Total Volume and Open Interest 1,939 10,946 +99
Live Cattle(CME)
Oct15 150901 142.825 142.825 140.600 141.325 -1.875 22,338 105,957 -1,584
Dec15 150901 144.985 145.000 143.035 143.630 -1.805 13,401 68,916 +870
Feb16 150901 144.630 144.750 142.825 143.300 -1.850 5,230 33,290 -755
Apr16 150901 143.235 143.300 141.500 142.000 -1.650 4,268 25,060 +1,180
Jun16 150901 135.150 135.300 133.350 133.850 -1.725 787 9,218 +1
Aug16 150901 133.235 133.250 131.435 131.850 -1.935 155 1,267 +19
Total Volume and Open Interest 38,783 245,731 +203
Feeder Cattle(CME)
Sep15 150901 201.500 201.785 199.735 200.285 -1.545 2,554 5,563 -1,021
Oct15 150901 197.200 197.235 194.950 195.330 -2.550 5,086 13,992 -298
Nov15 150901 194.300 194.435 191.800 192.350 -2.800 2,338 6,092 +174
Jan16 150901 188.830 188.830 185.630 186.330 -2.705 863 4,397 +37
Mar16 150901 186.330 186.330 183.000 183.800 -2.800 554 2,598 +215
Apr16 150901 185.900 186.250 183.700 184.250 -2.850 153 519 +32
May16 150901 185.485 185.485 183.050 183.785 -3.215 133 619 +60
Total Volume and Open Interest 11,690 33,789 -792
Lean Hogs(CME)
Oct15 150901 68.300 68.750 67.050 67.975 -0.060 14,027 73,190 -752
Dec15 150901 63.600 64.035 62.550 62.985 -0.645 7,406 52,719 +917
Feb16 150901 67.500 67.885 66.750 67.035 -0.465 2,766 27,251 -212
Apr16 150901 71.150 71.600 70.535 71.150 +0.015 1,725 22,862 +540
May16 150901 75.600 76.200 75.600 75.830 +0.105 7 351 +4
Jun16 150901 79.700 79.950 79.035 79.550 +0.050 578 8,379 +126
Jul16 150901 78.100 78.800 78.100 78.385 -0.115 34 1,190 +3
Aug16 150901 77.500 77.580 76.950 77.225 -0.125 43 701 +26
Total Volume and Open Interest 26,650 188,942 +702
Class III Milk(CME)
Aug15 150901 16.32 16.32 16.32 16.32 +0.02 50 4,158 -41
Sep15 150901 16.21 16.40 16.16 16.33 +0.12 217 4,820 +3
Oct15 150901 16.51 16.78 16.47 16.75 +0.25 198 4,080 -20
Nov15 150901 16.28 16.51 16.28 16.50 +0.23 46 3,907 +0
Dec15 150901 16.08 16.21 16.01 16.15 +0.11 134 3,560 +16
Jan16 150901 15.69 15.82 15.69 15.75 +0.12 9 1,368 -1
Feb16 150901 15.55 15.70 15.55 15.65 +0.19 5 1,260 -2
Mar16 150901 15.55 15.76 15.55 15.65 +0.15 6 1,169 +0
Apr16 150901 15.65 15.85 15.65 15.70 +0.13 5 889 -1
May16 150901 16.00 16.14 16.00 16.05 +0.11 4 845 -1
Jun16 150901 16.33 16.34 16.27 16.33 +0.06 12 678 -4
Jul16 150901 16.30 16.30 16.30 16.30 +0.05 0 519 +0
Aug16 150901 16.41 16.45 16.41 16.45 +0.05 0 478 +0
Total Volume and Open Interest 692 29,406 -50
Cocoa(ICE)
Sep15 150901 3145 3145 3145 3145 +43 23 303 -205
Dec15 150901 3110 3145 3105 3141 +42 14,737 88,345 -663
Mar16 150901 3101 3133 3096 3130 +39 5,827 51,253 +1,802
May16 150901 3106 3128 3096 3125 +35 841 18,121 +60
Jul16 150901 3104 3125 3094 3120 +28 227 9,016 +39
Sep16 150901 3094 3117 3094 3112 +23 84 1,848 -13
Dec16 150901 3088 3104 3086 3100 +22 54 3,674 +32
Total Volume and Open Interest 21,829 176,061 +1,080
Coffee "C"(ICE)
Sep15 150901 119.55 119.55 117.05 117.05 -3.50 6 70 -50
Dec15 150901 124.25 124.90 120.55 120.80 -3.50 11,687 107,536 +869
Mar16 150901 127.70 128.20 124.05 124.30 -3.45 2,903 32,093 +110
May16 150901 130.00 130.00 126.40 126.60 -3.35 1,236 13,218 +465
Jul16 150901 131.50 132.40 128.65 128.70 -3.30 302 6,236 +36
Sep16 150901 133.25 133.60 130.50 130.70 -3.25 41 4,218 -8
Total Volume and Open Interest 16,223 172,874 +1,420
Orange Juice(ICE)
Sep15 150901 127.85 129.65 127.85 129.65 +0.05 263 859 -196
Nov15 150901 129.10 130.75 125.60 129.45 +0.40 2,392 9,667 -290
Jan16 150901 126.10 129.55 126.05 129.25 +0.25 550 1,543 +503
Mar16 150901 130.30 130.30 130.30 130.30 +0.80 10 517 -1
May16 150901 131.45 131.45 131.45 131.45 +0.75 0 56 +0
Jul16 150901 132.25 132.25 132.25 132.25 +0.75      
Total Volume and Open Interest 3,215 12,642 +16
Sugar #11(ICE)
Oct15 150901 10.70 10.80 10.60 10.71 +0.02 83,982 367,189 -13,379
Mar16 150901 11.79 11.83 11.65 11.78 +0.01 44,505 241,930 +233
May16 150901 11.95 11.98 11.83 11.92 -0.03 6,958 70,614 +72
Jul16 150901 12.00 12.01 11.87 11.92 -0.07 5,263 49,129 +1,014
Oct16 150901 12.16 12.20 12.07 12.12 -0.06 1,929 37,201 +393
Mar17 150901 12.75 12.78 12.66 12.70 -0.08 767 19,056 -63
May17 150901 12.87 12.90 12.79 12.83 -0.07 204 4,784 +10
Jul17 150901 13.01 13.04 12.93 12.97 -0.06 174 4,443 -13
Total Volume and Open Interest 143,982 801,119 -11,698
London Cocoa(LCE)
Sep15 150901 2081 2110 2080 2110 +24 3,429 46,508 -1,952
Dec15 150901 2096 2128 2096 2126 +25 11,558 72,434 +1,743
Mar16 150901 2079 2108 2079 2108 +24 3,452 70,507 -51
May16 150901 2079 2103 2079 2102 +22 1,020 21,418 +283
Jul16 150901 2074 2100 2074 2099 +22 435 27,809 +101
Sep16 150901 2078 2096 2078 2095 +21 256 20,963 +32
Dec16 150901 2062 2075 2061 2075 +20 68 3,821 +46
Total Volume and Open Interest 20,224 267,253 +196
London Sugar(LCE)
Oct15 150901 338.00 339.00 335.00 336.30 -5.10 4,580 27,589 -785
Dec15 150901 337.30 340.50 335.70 340.20 -0.60 2,619 26,730 +75
Mar16 150901 336.30 339.90 335.00 339.20 -0.60 1,377 19,952 -161
May16 150901 339.60 343.90 339.00 343.20 -0.40 208 7,910 +82
Aug16 150901 341.80 346.20 341.70 345.50 -0.50 87 3,201 -4
Total Volume and Open Interest 8,919 88,275 -785
Cotton(ICE)
Oct15 150901 63.65 63.73 63.36 63.58 -0.16 8 118 +0
Dec15 150901 62.96 63.18 62.20 62.70 -0.30 13,242 126,736 -1,179
Mar16 150901 62.41 62.74 61.80 62.13 -0.45 2,540 40,603 +259
May16 150901 62.76 62.76 62.25 62.57 -0.33 160 3,865 -29
Jul16 150901 63.16 63.16 62.70 63.01 -0.22 207 4,700 +4
Oct16 150901 62.46 62.46 62.46 62.46 -0.54 0 5 +0
Total Volume and Open Interest 16,205 180,092 -923
Lumber(CME)
Sep15 150901 233.0 238.4 232.0 235.0 +0.8 192 1,258 -72
Nov15 150901 222.6 226.6 220.9 223.7 +1.1 371 4,611 -58
Jan16 150901 233.6 235.8 230.4 232.8 -0.3 20 623 +4
Mar16 150901 239.8 244.2 239.8 242.9 -0.6 1 59 +1
Total Volume and Open Interest 584 6,562 -125
Crude Oil(NYM)
Oct15 150901 48.10 48.87 44.15 45.41 -3.79 666,328 440,212 -4,197
Nov15 150901 48.70 49.50 44.78 46.02 -3.91 132,863 215,025 +6,669
Dec15 150901 49.85 50.22 45.48 46.69 -4.08 145,924 243,840 -781
Jan16 150901 50.18 50.95 46.20 47.40 -4.23 34,872 102,471 +1,927
Feb16 150901 50.61 51.56 46.92 48.05 -4.33 19,580 50,167 +1,294
Mar16 150901 51.15 52.19 47.50 48.61 -4.37 31,025 73,615 +21
Apr16 150901 51.52 52.50 48.06 49.09 -4.38 11,620 25,925 +172
May16 150901 51.89 52.40 48.73 49.49 -4.36 6,195 23,357 +238
Jun16 150901 52.66 53.41 48.75 49.84 -4.32 37,760 103,798 +59
Jul16 150901 52.28 53.19 49.61 50.11 -4.27 3,420 21,832 +68
Aug16 150901 52.43 52.79 49.93 50.39 -4.22 2,188 16,337 +244
Sep16 150901 52.79 53.22 49.90 50.70 -4.17 7,908 42,572 +1,079
Oct16 150901 51.03 51.03 50.56 51.03 -4.13 1,337 17,226 +205
Nov16 150901 51.39 51.39 50.93 51.39 -4.09 493 17,809 -1
Dec16 150901 54.07 55.16 50.72 51.74 -4.07 51,437 133,005 -2,048
Jan17 150901 51.99 51.99 51.43 51.99 -4.06 105 14,894 +27
Total Volume and Open Interest 1,169,111 1,683,291 +6,770
e-miNY Crude Oil(NYM)
Oct15 150901 48.150 48.850 44.125 45.400 -3.800 20,855 4,336 +157
Nov15 150901 48.850 49.475 44.825 46.025 -3.900 1,499 1,658 +3
Dec15 150901 49.300 50.050 45.500 46.700 -4.075 561 1,662 -87
Jan16 150901 49.250 49.850 46.225 47.400 -4.225 29 32 -3
Feb16 150901 48.050 48.050 47.725 48.050 -4.325 10 32 +0
Mar16 150901 49.350 49.350 48.300 48.600 -4.375 5 26 +2
Apr16 150901 49.100 49.100 49.100 49.100 -4.375 0 2 +0
May16 150901 49.500 49.500 49.500 49.500 -4.350 0 1 +0
Jun16 150901 49.850 49.850 49.850 49.850 -4.300 0 3 +0
Jul16 150901 50.100 50.100 50.100 50.100 -4.275 0 4 +0
Total Volume and Open Interest 22,959 7,846 +72
NY Harbor ULSD(NYM)
Oct15 150901 167.22 167.62 155.28 157.79 -12.33 81,431 102,663 +319
Nov15 150901 169.20 169.20 157.32 159.64 -12.20 23,223 67,111 +291
Dec15 150901 170.38 170.68 159.16 161.49 -12.05 20,853 59,902 -1,226
Jan16 150901 172.49 172.50 161.40 163.31 -11.93 11,138 39,305 +1,426
Feb16 150901 171.48 172.85 161.96 164.35 -11.91 4,387 29,212 +871
Mar16 150901 172.74 172.85 162.08 164.26 -11.90 3,163 25,900 +109
Apr16 150901 172.25 172.27 161.60 163.51 -11.84 2,170 17,396 +999
May16 150901 171.80 171.80 161.95 163.82 -11.77 642 8,028 +140
Jun16 150901 171.57 173.04 162.13 164.50 -11.72 3,430 24,324 -1,233
Jul16 150901 171.00 171.50 165.79 165.79 -11.62 282 5,218 +80
Aug16 150901 169.81 169.81 167.11 167.11 -11.56 295 4,211 +87
Sep16 150901 174.40 174.66 167.20 168.66 -11.54 202 4,285 +18
Oct16 150901 174.51 174.51 169.31 170.25 -11.48 64 2,701 +19
Nov16 150901 171.78 171.78 170.38 171.78 -11.48 58 2,781 +8
Total Volume and Open Interest 175,335 420,569 -3,710
RBOB Gasoline(NYM)
Oct15 150901 146.33 147.45 137.25 139.56 -10.35 84,950 113,704 +44
Nov15 150901 144.35 144.84 134.77 137.08 -10.28 41,511 63,631 +249
Dec15 150901 142.43 143.17 132.75 135.22 -10.39 29,102 51,355 +20
Jan16 150901 142.50 143.33 133.01 135.47 -10.31 11,861 26,598 -447
Feb16 150901 144.51 144.97 135.05 136.98 -10.29 4,867 14,125 -57
Mar16 150901 146.70 147.27 137.30 139.37 -10.20 4,016 16,930 -257
Apr16 150901 168.17 168.78 158.86 161.30 -10.28 2,938 13,263 +347
May16 150901 167.65 167.65 161.50 162.64 -10.25 1,805 11,153 +187
Jun16 150901 169.94 170.30 160.17 162.72 -10.25 2,535 13,472 -244
Jul16 150901 167.21 167.21 160.05 162.11 -10.31 835 4,167 +23
Total Volume and Open Interest 210,346 363,254 -6,669
e-miNY RBOB Gasoline(NYM)
Oct15 150901 139.60 139.60 139.56 139.56 -10.35      
Nov15 150901 137.08 137.08 137.08 137.08 -10.28      
Dec15 150901 135.22 135.22 135.22 135.22 -10.39      
Jan16 150901 135.47 135.47 135.47 135.47 -10.31      
Total Volume and Open Interest      
Natural Gas(NYM)
Oct15 150901 2.686 2.721 2.670 2.702 +0.013 80,832 233,081 -6,027
Nov15 150901 2.758 2.789 2.743 2.771 +0.010 27,834 181,315 +2,526
Dec15 150901 2.907 2.931 2.885 2.907 +0.002 13,498 78,327 +87
Jan16 150901 3.013 3.041 2.997 3.017 +0.001 10,331 116,563 -340
Feb16 150901 3.006 3.038 2.996 3.017 +0.004 2,878 22,459 -240
Mar16 150901 2.981 3.002 2.961 2.981 +0.003 4,865 62,801 +73
Apr16 150901 2.831 2.860 2.825 2.838 unch 4,451 56,362 -206
May16 150901 2.839 2.852 2.824 2.835 +0.001 1,164 21,521 +13
Jun16 150901 2.869 2.877 2.854 2.865 +0.003 449 17,521 +0
Jul16 150901 2.903 2.912 2.888 2.899 +0.003 403 15,608 +53
Aug16 150901 2.911 2.922 2.898 2.908 +0.003 274 16,903 -83
Sep16 150901 2.915 2.922 2.892 2.904 +0.003 237 7,928 +12
Oct16 150901 2.933 2.946 2.920 2.934 +0.004 1,286 19,964 +52
Nov16 150901 3.007 3.029 3.000 3.018 +0.004 269 5,882 +3
Dec16 150901 3.169 3.175 3.148 3.168 +0.006 198 8,306 +34
Jan17 150901 3.274 3.295 3.267 3.284 +0.007 192 10,012 +110
Total Volume and Open Interest 149,579 915,994 -3,758
Brent Crude Oil(ICE)
Oct15 150901 52.92 53.47 48.47 49.56 -4.59 418,775 254,602 -12,141
Nov15 150901 53.69 54.24 49.28 50.36 -4.63 154,812 253,695 -304
Dec15 150901 54.37 55.02 50.06 51.17 -4.63 158,237 275,526 -4,109
Jan16 150901 55.12 55.72 50.78 51.90 -4.66 33,910 109,092 +1,615
Feb16 150901 55.81 56.39 51.45 52.56 -4.69 20,771 106,980 +2,344
Mar16 150901 56.40 56.96 52.03 53.14 -4.71 27,152 153,515 +803
Apr16 150901 56.99 57.56 52.63 53.75 -4.71 10,708 91,060 +815
May16 150901 57.51 57.97 53.18 54.30 -4.68 9,611 48,522 -71
Jun16 150901 58.03 58.56 53.68 54.80 -4.66 39,998 115,273 -82
Jul16 150901 57.05 57.31 55.22 55.22 -4.65 2,303 29,664 -67
Aug16 150901 57.44 57.50 55.62 55.62 -4.63 2,304 26,968 +23
Sep16 150901 57.07 57.15 56.02 56.02 -4.61 5,025 41,242 +494
Oct16 150901 56.41 56.41 56.41 56.41 -4.60 691 19,245 +117
Nov16 150901 56.79 56.79 56.79 56.79 -4.59 569 18,102 +76
Total Volume and Open Interest 944,704 1,916,389 -7,733
Gas Oil(ICE)
Sep15 150901 502.25 505.75 468.50 481.75 -4.00 44,949 84,550 -10,082
Oct15 150901 510.50 511.00 473.50 487.00 -4.00 95,452 162,560 -2,686
Nov15 150901 510.25 512.50 476.00 489.25 -3.75 24,065 96,166 -20
Dec15 150901 512.50 514.50 478.50 491.75 -3.50 25,803 105,895 +744
Jan16 150901 516.75 518.00 487.50 495.75 -3.75 5,827 38,221 -448
Feb16 150901 517.25 522.25 492.25 500.00 -3.50 2,630 27,166 +230
Mar16 150901 520.00 524.25 493.75 503.00 -3.50 3,905 32,175 -261
Apr16 150901 522.25 526.50 496.75 505.50 -3.50 2,824 23,808 +1,020
May16 150901 525.25 528.00 500.25 508.75 -3.50 779 14,087 -15
Jun16 150901 528.25 532.25 503.50 512.25 -3.25 3,568 51,297 -165
Total Volume and Open Interest 218,444 781,134 -11,478
Ethanol(CBOT)
Sep15 150901 1.467 1.467 1.446 1.457 -0.003 106 103 -88
Oct15 150901 1.449 1.454 1.427 1.439 -0.009 169 1,347 +19
Nov15 150901 1.427 1.429 1.418 1.427 -0.007 57 770 +27
Dec15 150901 1.408 1.412 1.402 1.410 -0.011 36 1,016 -11
Jan16 150901 1.389 1.395 1.384 1.394 -0.011 22 633 +5
Feb16 150901 1.398 1.398 1.398 1.398 -0.011 4 250 -1
Mar16 150901 1.405 1.405 1.405 1.405 -0.011 2 513 +0
Apr16 150901 1.420 1.420 1.420 1.420 -0.011 2 355 +1
Total Volume and Open Interest 407 5,063 -43
WTI Crude Oil(ICE)
Oct15 150901 47.70 48.86 44.12 45.41 -3.79 73,300 70,258 -694
Nov15 150901 48.38 49.40 44.77 46.02 -3.91 28,230 40,422 -1,228
Dec15 150901 49.11 50.21 45.46 46.69 -4.08 40,894 94,069 +1,052
Jan16 150901 49.67 49.67 46.19 47.40 -4.23 11,698 24,205 +1,210
Feb16 150901 50.32 50.39 48.05 48.05 -4.33 6,103 6,189 +89
Mar16 150901 50.70 50.88 48.28 48.61 -4.37 5,088 13,787 -192
Apr16 150901 51.92 51.92 49.09 49.09 -4.38 2,947 4,188 -199
May16 150901 51.56 51.60 49.49 49.49 -4.36 1,663 3,501 -119
Jun16 150901 52.20 52.21 49.40 49.84 -4.32 8,552 33,415 +1,204
Jul16 150901 50.11 50.11 50.11 50.11 -4.27 1,359 1,958 -183
Aug16 150901 50.39 50.39 50.39 50.39 -4.22 918 2,855 -55
Sep16 150901 50.70 50.70 50.70 50.70 -4.17 228 4,251 -24
Oct16 150901 51.03 51.03 51.03 51.03 -4.13 69 1,551 -22
Nov16 150901 51.39 51.39 51.39 51.39 -4.09 40 1,521 +6
Dec16 150901 54.18 54.86 51.20 51.74 -4.07 9,241 50,201 -567
Jan17 150901 51.99 51.99 51.99 51.99 -4.06 2 1,986 +0
Total Volume and Open Interest 192,471 397,240 +655
US Dollar Index(ICE)
Sep15 150901 95.890 95.890 95.210 95.445 -0.410 45,741 85,637 -418
Dec15 150901 96.160 96.160 95.500 95.730 -0.405 2,502 11,927 +209
Mar16 150901 95.885 96.120 95.885 95.973 -0.410 14 522 +3
Total Volume and Open Interest 48,262 98,225 -206
Australian Dollar(CME)
Sep15 150901 71.09 71.50 70.10 70.28 -0.90 67,107 169,761 +615
Dec15 150901 70.76 71.16 69.78 69.96 -0.90 1,174 3,337 +213
Mar16 150901 70.12 70.66 69.40 69.68 -0.89 3 50 +2
Total Volume and Open Interest 68,284 173,156 +830
British Pound(CME)
Sep15 150901 153.43 154.07 152.98 153.06 -0.42 103,203 165,466 -4,907
Dec15 150901 153.37 153.98 152.92 152.99 -0.42 1,018 2,415 +278
Mar16 150901 152.93 153.76 152.93 152.93 -0.43 4 30 -4
Total Volume and Open Interest 104,225 168,149 -4,633
Canadian Dollar(CME)
Sep15 150901 76.14 76.27 75.41 75.73 -0.15 75,421 148,259 -2,548
Dec15 150901 76.06 76.24 75.40 75.71 -0.16 768 14,632 +22
Mar16 150901 75.64 76.16 75.48 75.71 -0.15 56 1,111 -24
Jun16 150901 75.71 76.05 75.69 75.71 -0.17 0 172 +0
Total Volume and Open Interest 76,249 164,249 -2,546
Japanese Yen(CME)
Sep15 150901 82.49 83.87 82.48 83.49 +0.91 150,803 257,836 +2,385
Dec15 150901 82.63 83.99 82.62 83.62 +0.91 599 7,119 +128
Mar16 150901 83.81 84.06 82.84 83.81 +0.92 4 154 -4
Total Volume and Open Interest 151,406 265,223 +2,509
Swiss Franc(CME)
Sep15 150901 103.47 104.54 103.43 104.13 +0.56 19,526 34,808 -544
Dec15 150901 104.39 104.87 103.81 104.47 +0.56 115 1,163 -13
Mar16 150901 104.87 104.87 104.87 104.87 +0.56 4 21 +2
Total Volume and Open Interest 19,645 36,002 -555
EuroFX(CME)
Sep15 150901 112.10 113.35 112.10 112.96 +0.57 217,756 345,678 -185
Dec15 150901 112.33 113.53 112.29 113.13 +0.57 4,498 18,995 +952
Mar16 150901 113.15 113.64 112.56 113.34 +0.57 73 962 -14
Total Volume and Open Interest 222,405 366,323 +807
Mexican Peso(CME)
Sep15 150901 596.50 597.00 588.00 589.00 -8.75 42,011 139,478 -1,123
Oct15 150901 587.50 587.50 587.50 587.50 -8.63      
Total Volume and Open Interest 42,447 192,117 -1,053
Brazilian Real(CME)
Oct15 150901 270.50 271.60 267.45 268.00 -4.80 1,395 5,371 +614
Nov15 150901 265.40 265.40 265.40 265.40 -4.95 21 30 +0
Dec15 150901 265.50 266.50 262.00 262.40 -5.00 887 10,539 +488
Jan16 150901 259.85 259.85 259.85 259.85 -5.00      
Total Volume and Open Interest 4,575 30,750 -51
30-Year T-Bonds(CBOT)
Sep15 150901 155~180 157~030 155~090 156~040 unch 239,285 73,052 -82,751
Dec15 150901 154~030 155~180 153~240 154~200 unch 205,484 474,005 +44,787
Mar16 150901 153~080 153~080 153~080 153~080 unch 0 1 +0
Total Volume and Open Interest 444,769 547,058 -37,964
10-Year T-Notes(CBOT)
Sep15 150901 127~165 128~100 127~150 127~280 +0~075 1,152,751 355,477 -369,398
Dec15 150901 126~305 127~160 126~285 127~100 +0~080 964,286 2,453,330 +282,295
Mar16 150901 126~260 126~260 126~260 126~260 +0~080      
Total Volume and Open Interest 2,117,037 2,808,807 -87,103
5-Year T-Notes(CBOT)
Sep15 150901 119~254 120~030 119~242 119~314 +0~054 750,237 265,620 -215,014
Dec15 150901 119~134 119~232 119~122 119~196 +0~056 731,681 2,191,396 +165,594
Mar16 150901 118~290 118~290 118~290 118~290 +0~056      
Total Volume and Open Interest 1,481,918 2,457,016 -49,420
2 Year T-Notes(CBOT)
Sep15 150901 109~150 109~176 109~144 109~164 +0~016 548,794 126,554 -192,419
Dec15 150901 109~076 109~102 109~074 109~092 +0~016 511,709 1,157,716 +155,869
Mar16 150901 109~022 109~022 109~022 109~022 +0~016      
Total Volume and Open Interest 1,060,503 1,284,270 -36,550
Eurodollars(CME)
Sep15 150901 99.630 99.645 99.630 99.640 +0.010 201,629 1,122,790 +6,745
Dec15 150901 99.515 99.540 99.515 99.535 +0.015 385,025 1,410,910 -7,083
Mar16 150901 99.380 99.415 99.375 99.410 +0.030 255,549 1,150,262 +15,906
Jun16 150901 99.205 99.265 99.205 99.255 +0.050 262,005 1,181,102 +11,934
Sep16 150901 99.010 99.080 99.005 99.070 +0.060 259,348 1,049,704 -9,559
Dec16 150901 98.810 98.890 98.805 98.880 +0.070 342,214 1,330,884 +30,646
Mar17 150901 98.640 98.730 98.640 98.715 +0.075 177,395 708,526 +2,086
Jun17 150901 98.480 98.570 98.475 98.550 +0.070 169,369 716,626 +1,735
Sep17 150901 98.340 98.430 98.335 98.410 +0.070 128,069 648,787 +1,467
Dec17 150901 98.205 98.290 98.195 98.270 +0.065 137,885 679,046 -4,432
Mar18 150901 98.090 98.175 98.080 98.155 +0.065 109,155 426,758 +7,564
Jun18 150901 97.975 98.060 97.965 98.040 +0.060 114,710 416,661 +8,230
Sep18 150901 97.865 97.955 97.865 97.935 +0.060 68,419 246,211 -1,023
Dec18 150901 97.760 97.850 97.760 97.830 +0.060 65,372 300,802 +4,341
Mar19 150901 97.680 97.765 97.670 97.745 +0.060 50,826 156,504 +4,294
Jun19 150901 97.585 97.675 97.585 97.655 +0.055 40,006 165,859 -1,416
Sep19 150901 97.500 97.590 97.500 97.570 +0.055 40,378 129,982 +2,833
Dec19 150901 97.410 97.510 97.410 97.485 +0.055 30,474 111,132 -441
Total Volume and Open Interest 2,915,694 12,253,068 +75,356
Ultra T-Bond(CBOT)
Sep15 150901 158~31 160~22 158~21 159~20 -0~04 165,601 57,099 -70,158
Dec15 150901 157~22 159~11 157~09 158~08 -0~05 149,103 571,712 +58,212
Mar16 150901 158~03 158~03 158~03 158~03 -0~05      
Total Volume and Open Interest 314,704 628,811 -11,946
30 Day Federal Funds(CBOT)
Sep15 150901 99.820 99.830 99.820 99.830 +0.005 10,562 82,480 +1,608
Oct15 150901 99.770 99.800 99.770 99.790 +0.010 44,474 153,653 -394
Nov15 150901 99.730 99.755 99.730 99.740 +0.010 46,254 159,329 +2,279
Dec15 150901 99.700 99.725 99.700 99.705 +0.005 16,282 69,061 +2,662
Jan16 150901 99.665 99.695 99.665 99.680 +0.010 31,168 152,857 +23
Feb16 150901 99.635 99.660 99.635 99.650 +0.010 17,451 59,195 +1,770
Total Volume and Open Interest 178,864 940,038 +9,397
3-Mth Euro-Yen(CME)
Sep15 150901 99.840 99.840 99.840 99.840 unch      
Dec15 150901 99.825 99.825 99.825 99.825 unch      
Mar16 150901 99.685 99.685 99.685 99.685 unch      
Jun16 150901 99.545 99.545 99.545 99.545 unch      
Sep16 150901 99.405 99.405 99.405 99.405 unch      
Dec16 150901 99.840 99.840 99.840 99.840 unch      
Mar17 150901 99.700 99.700 99.700 99.700 unch      
Jun17 150901 99.560 99.560 99.560 99.560 unch      
Sep17 150901 99.420 99.420 99.420 99.420 unch      
Dec17 150901 99.280 99.280 99.280 99.280 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep15 150901 99.84 99.84 99.84 99.84 unch 0 1 +0
Dec15 150901 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar16 150901 99.68 99.68 99.68 99.68 unch      
Jun16 150901 99.54 99.54 99.54 99.54 unch      
Sep16 150901 99.40 99.40 99.40 99.40 unch      
Dec16 150901 99.84 99.84 99.84 99.84 unch 0 4 +0
Mar17 150901 99.70 99.70 99.70 99.70 unch      
Jun17 150901 99.56 99.56 99.56 99.56 unch      
Total Volume and Open Interest 0 9 +0
Japanese Gov't Bonds(SGX)
Sep15 150901 147.87 148.10 147.76 148.08 +0.17 1,884 20,574 +207
Dec15 150901 147.49 147.69 147.40 147.69 +0.16 105 379 +105
Mar16 150901 147.13 147.13 147.13 147.13 +0.16      
Total Volume and Open Interest 1,989 20,953 +312
Euro-Bund(EUREX)
Sep15 150901 153.03 153.38 152.65 152.94 -0.15 531,912 1,040,756 +1,435
Dec15 150901 153.03 153.52 152.75 153.04 -0.16 26,990 156,518 +9,897
Mar16 150901 154.77 155.00 154.54 154.54 -0.20 18 1,124 +12
Total Volume and Open Interest 558,920 1,198,398 +11,344
Euro-Bobl(EUREX)
Sep15 150901 130.03 130.06 129.89 129.96 -0.07 349,000 975,801 +11,805
Dec15 150901 128.20 128.23 128.06 128.12 -0.08 23,025 100,533 +14,735
Mar16 150901 128.12 128.12 128.12 128.12 -0.08      
Total Volume and Open Interest 372,025 1,076,334 +26,540
3-Mth Euribor(EUREX)
Sep15 150901 100.035 100.035 100.035 100.035 unch 900 14,129 +297
Dec15 150901 100.035 100.035 100.035 100.035 unch 59 31,667 +55
Mar16 150901 100.030 100.030 100.030 100.030 unch 34 4,538 +30
Total Volume and Open Interest 1,010 96,411 +348
Long Gilt(LIFFE)
Sep15 150901 118~00 118~15 117~23 118~07 +0~05 64,877 62,497 -35,891
Dec15 150901 117~02 117~19 116~27 117~11 +0~05 186,188 411,275 +13,539
Total Volume and Open Interest 251,065 473,772 -22,352
3-Mth Short Sterling(LIFFE)
Sep15 150901 99.40 99.41 99.40 99.40 unch 10,447 332,623 -1,468
Dec15 150901 99.34 99.35 99.33 99.34 -0.01 25,378 443,118 -393
Mar16 150901 99.23 99.25 99.23 99.23 -0.03 24,039 378,226 +2,340
Jun16 150901 99.12 99.15 99.11 99.12 -0.03 36,060 351,492 +1,509
Sep16 150901 98.99 99.02 98.99 99.00 -0.03 34,138 311,955 +418
Dec16 150901 98.87 98.89 98.85 98.86 -0.03 47,031 319,021 -381
Total Volume and Open Interest 341,343 3,317,833 +3,133
3-Mth Euribor(LIFFE)
Sep15 150901 100.035 100.040 100.030 100.035 unch 23,787 319,719 -1,710
Dec15 150901 100.035 100.035 100.030 100.035 unch 16,784 364,149 +1,612
Mar16 150901 100.030 100.035 100.025 100.030 unch 13,022 300,696 -721
Total Volume and Open Interest 238,908 3,179,342 -5,519
3-Mth Aus T-Bills(SFE)
Sep15 150901 97.89 97.91 97.88 97.89 -0.01 14,170 129,958 -1,321
Dec15 150901 98.06 98.09 98.04 98.06 unch 24,640 199,895 +2,220
Mar16 150901 98.13 98.17 98.12 98.15 +0.01 15,710 150,348 -2,920
Jun16 150901 98.16 98.20 98.15 98.17 unch 10,986 139,407 -2,944
Sep16 150901 98.12 98.17 98.11 98.14 +0.01 6,768 94,237 -1,118
Dec16 150901 98.05 98.10 98.04 98.07 +0.01 4,287 72,581 +1
Mar17 150901 97.97 98.02 97.97 98.00 +0.02 3,006 50,085 +712
Jun17 150901 97.89 97.93 97.89 97.91 +0.02 1,222 35,490 +358
Sep17 150901 97.81 97.85 97.81 97.83 +0.02 326 11,333 +25
Dec17 150901 97.76 97.76 97.74 97.74 +0.01 0 3,242 +0
Total Volume and Open Interest 81,115 891,716 -4,987
10-Year Aus T-Bonds(SFE)
Sep15 150901 97.31 97.37 97.27 97.33 +0.02 75,541 708,908 -6,993
Dec15 150901 97.32 97.32 97.32 97.32 +0.02      
Total Volume and Open Interest 75,541 708,908 -6,993
3-Year Aus T-Bonds(SFE)
Sep15 150901 98.23 98.26 98.19 98.23 unch 128,077 797,156 -575
Dec15 150901 98.26 98.26 98.26 98.26 -0.01 0 10 +0
Total Volume and Open Interest 128,077 797,166 -575
Gold(CMX)
Oct15 150901 1133.7 1146.8 1133.5 1139.3 +7.3 4,084 27,589 -555
Dec15 150901 1133.8 1147.3 1133.8 1139.8 +7.3 152,105 285,815 -2,658
Feb16 150901 1134.7 1147.7 1134.7 1140.8 +7.4 977 41,444 +234
Apr16 150901 1144.0 1147.0 1139.7 1141.7 +7.3 1,338 17,385 +344
Jun16 150901 1140.8 1149.5 1140.8 1142.6 +7.2 272 11,397 +34
Aug16 150901 1145.0 1145.0 1143.1 1143.6 +7.1 179 3,726 +99
Oct16 150901 1144.8 1144.8 1144.8 1144.8 +7.1 2 1,708 +2
Dec16 150901 1147.0 1151.2 1145.6 1146.1 +7.0 58 10,591 +14
Feb17 150901 1147.6 1147.6 1147.6 1147.6 +6.9 3 158 +2
Apr17 150901 1149.2 1149.2 1149.2 1149.2 +6.8 2 301 +0
Jun17 150901 1150.9 1150.9 1150.9 1150.9 +6.7 140 3,279 +0
Total Volume and Open Interest 159,668 413,158 -2,479
Silver(CMX)
Sep15 150901 1462.0 1471.5 1451.5 1461.3 +3.6 13,209 2,198 -5,166
Dec15 150901 1459.5 1475.5 1449.5 1462.0 +3.4 46,525 124,461 -271
Mar16 150901 1465.0 1480.0 1454.5 1466.8 +3.5 1,475 13,957 +331
May16 150901 1470.0 1471.0 1469.0 1470.1 +3.5 323 2,255 -106
Jul16 150901 1473.0 1473.4 1470.0 1473.4 +3.6 176 5,675 +33
Sep16 150901 1465.5 1476.7 1465.5 1476.7 +3.8 14 368 +0
Dec16 150901 1471.0 1492.0 1471.0 1481.0 +3.8 39 6,207 +23
Total Volume and Open Interest 61,814 158,646 -5,161
Platinum(NYMEX)
Oct15 150901 1008.5 1017.4 998.9 1008.4 -2.1 13,468 61,225 -1,761
Jan16 150901 1008.9 1017.4 1000.8 1008.9 -2.1 948 8,202 +787
Apr16 150901 1007.0 1010.7 1007.0 1010.7 -2.1 8 790 +1
Jul16 150901 1010.0 1011.4 1010.0 1011.4 -2.1 1 0 -1
Total Volume and Open Interest 14,427 70,223 -974
Palladium(NYMEX)
Sep15 150901 595.00 595.00 570.65 578.50 -23.05 2,528 367 -2,071
Dec15 150901 599.50 599.50 569.00 579.20 -23.05 8,689 28,358 +1,562
Mar16 150901 584.60 584.60 579.05 579.45 -23.00 6 131 +0
Total Volume and Open Interest 11,254 28,879 -496
Copper(CMX)
Sep15 150901 233.55 233.85 229.00 230.25 -3.55 8,234 5,551 -3,443
Dec15 150901 233.65 234.00 228.70 230.15 -3.60 60,345 122,906 +1,267
Mar16 150901 233.65 234.40 229.40 230.60 -3.55 2,526 18,565 +738
May16 150901 234.00 234.55 230.10 230.95 -3.55 589 2,701 +23
Jul16 150901 234.05 234.05 231.20 231.30 -3.60 159 1,199 -2
Total Volume and Open Interest 73,206 159,167 -1,537
E-mini DJIA Index(CBOT)
Sep15 150901 16487 16493 15959 16087 -421 202,342 82,728 -2,074
Dec15 150901 16364 16364 15868 15994 -420 498 2,234 +40
Mar16 150901 16044 16050 15837 15919 -420 2 8 +1
Jun16 150901 15837 15837 15837 15837 -420 0 4 +0
Total Volume and Open Interest 202,842 84,974 -2,033
S & P 500(CME)
Sep15 150901 1962.30 1962.30 1900.00 1915.90 -53.30 9,074 149,672 +3,406
Dec15 150901 1921.50 1921.50 1891.70 1907.20 -53.50 58 2,723 +27
Mar16 150901 1900.90 1900.90 1885.40 1900.90 -53.50 0 165 +0
Jun16 150901 1894.40 1894.40 1878.90 1894.40 -53.50 0 972 +0
Total Volume and Open Interest 9,132 153,533 +3,433
S & P 500 E-Mini(Globex)
Sep15 150901 1965.50 1966.25 1898.75 1916.00 -53.25 1,968,514 2,979,180 +14,550
Dec15 150901 1957.50 1957.50 1890.25 1907.25 -53.50 18,409 88,280 +221
Mar16 150901 1938.25 1938.25 1884.50 1901.00 -53.50 394 4,418 -5
Jun16 150901 1910.00 1910.00 1880.25 1894.50 -53.50 19 288 -4
Total Volume and Open Interest 1,987,336 3,072,210 +14,762
NASDAQ 100 E-Mini(Globex)
Sep15 150901 4266.00 4268.00 4118.30 4158.30 -113.50 322,070 292,231 -8,584
Dec15 150901 4246.80 4252.00 4111.30 4150.50 -113.30 1,497 5,682 +432
Mar16 150901 4144.50 4144.50 4138.00 4144.50 -113.30 0 19 +0
Total Volume and Open Interest 323,577 298,190 -8,162
S&P Midcap 400(CME) e-Mini
Sep15 150901 1406.40 1414.60 1369.20 1377.80 -36.70 21,334 86,751 +2,079
Dec15 150901 1373.10 1373.10 1373.10 1373.10 -36.60 0 38 +0
Mar16 150901 1374.10 1374.10 1374.10 1374.10 -36.60      
Total Volume and Open Interest 21,334 86,794 +2,079
Volatility Index(CBOE)
Sep15 150901 26.40 30.83 26.35 29.73 +3.30 152,309 133,947 -1,653
Oct15 150901 23.40 26.80 23.35 25.83 +2.40 74,431 78,100 +4,141
Nov15 150901 22.75 25.47 22.60 24.68 +2.03 24,630 25,591 -2,283
Dec15 150901 22.20 24.60 22.08 23.95 +1.82 15,017 27,753 -2,141
Total Volume and Open Interest 284,375 311,314 -1,183
Russell 2000(ICE)
Sep15 150901 1150.40 1150.90 1121.50 1130.20 -27.30 114,546 379,716 -1,406
Dec15 150901 1140.50 1141.00 1119.00 1124.90 -27.30 53 2,365 +32
Mar16 150901 1120.40 1120.40 1120.40 1120.40 -27.30 0 1 +0
Total Volume and Open Interest 114,599 382,082 -1,374
Nikkei 225(CME)
Sep15 150901 18835 18840 17750 17815 -995 14,922 49,768 +682
Dec15 150901 18760 18820 17745 17800 -1005 160 1,571 +32
Total Volume and Open Interest 15,082 51,340 +714
Nikkei 225(SGX)
Sep15 150901 18915 18960 18070 18170 -690 141,327 251,104 -3,270
Dec15 150901 18820 18860 17980 18070 -690 3,821 28,880 +3,625
Mar16 150901 18500 18500 18050 18050 -690 0 194 +0
Total Volume and Open Interest 145,679 289,088 +340
CAC 40(EURONEXT)
Sep15 150901 4558.0 4598.5 4483.0 4541.0 -111.0 101,686 228,230 -12,945
Oct15 150901 4554.5 4588.0 4477.0 4531.0 -111.0 135 259 +49
Nov15 150901 4530.0 4530.0 4530.0 4530.0 -111.0      
Total Volume and Open Interest 101,825 228,764 -12,894
Hang Seng Index(HKFE)
Sep15 150901 21467 21554 20866 20879 -585 70,748 95,236 +6,861
Oct15 150901 21340 21438 20836 20836 -586      
Total Volume and Open Interest 85,502 115,793  
DAX(EUREX)
Sep15 150901 10014.0 10118.0 9885.0 9995.0 -252.0 84,523 136,136 -3,407
Dec15 150901 10019.0 10111.0 9888.0 9997.0 -251.5 2,429 15,584 +898
Mar16 150901 10042.5 10092.5 9938.0 10012.0 -252.0 6 211 +0
Total Volume and Open Interest 86,958 151,931 -2,509
FT-SE 100(EURONEXT)
Sep15 150901 6130.00 6244.50 5977.50 6045.50 -171.50 173,133 549,559 +5,546
Dec15 150901 6077.00 6150.00 5966.00 6016.50 -171.00 50 11,902 +7,839
Mar16 150901 5966.50 5967.00 5966.50 5966.50 -171.00 1 9 +0
Total Volume and Open Interest 173,184 561,470 +13,385
SPI 200(SFE)
Sep15 150901 5172.0 5190.0 5052.0 5059.0 -108.0 40,210 259,107 +127
Dec15 150901 5163.0 5163.0 5044.0 5044.0 -110.0 901 3,231 -390
Mar16 150901 4989.0 4989.0 4989.0 4989.0 -110.0 475 2,538 +109
Total Volume and Open Interest 41,587 266,437 -154
FTSE MIB(ISE)
Sep15 150901 21715.00 21850.00 21335.00 21486.00 -455.00 33,637 57,104 -252
Dec15 150901 21585.00 21720.00 21270.00 21399.00 -452.00 294 670 +99
Mar16 150901 21399.00 21399.00 21399.00 21399.00 -452.00 0 1 +0
Total Volume and Open Interest 33,931 57,775 -153
KOSPI 200(KFE)
Sep15 150901 230.75 231.70 228.30 228.80 -2.25 182,979 148,755 +3,129
Dec15 150901 231.40 232.35 229.20 229.70 -2.10 1,815 12,683 +1,053
Mar16 150901 229.20 229.20 227.10 227.20 -2.50 39 1,619 +11
Total Volume and Open Interest 184,833 164,587 +4,198
GSCI(CME)
Sep15 150901 363.65 363.65 363.65 363.65 -17.65 246 13,769 -4
Oct15 150901 366.30 366.30 366.30 366.30 -17.70 0 365 +0
Nov15 150901 369.30 369.30 369.30 369.30 -18.00      
Total Volume and Open Interest 246 14,134 -4
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