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 Fri September 04, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep15 150904 879.75 885.50 876.50 877.25 -2.50 910 3,382 -525
Nov15 150904 869.25 875.75 865.25 866.50 -3.00 114,807 379,957 +252
Jan16 150904 873.25 879.75 868.75 869.75 -3.75 35,196 78,294 +1,680
Mar16 150904 876.00 881.25 870.00 871.00 -3.50 15,269 81,230 +570
May16 150904 878.25 883.25 872.25 873.00 -3.50 8,220 52,891 -452
Jul16 150904 883.00 886.50 875.75 876.25 -3.50 7,629 36,921 -731
Aug16 150904 884.00 885.25 875.00 875.75 -3.50 501 2,071 +119
Sep16 150904 866.25 866.25 863.75 864.50 -3.50 57 603 +16
Nov16 150904 866.75 869.75 859.25 859.75 -3.50 3,641 20,335 -595
Jan17 150904 875.00 876.00 866.00 866.00 -3.50 10 208 +6
Mar17 150904 870.50 870.50 870.50 870.50 -3.75 24 160 -4
May17 150904 874.00 874.00 874.00 874.00 -4.00 29 104 +1
Jul17 150904 879.50 879.50 879.50 879.50 -4.00 2 203 +0
Aug17 150904 885.00 885.00 878.25 878.25 -3.50 0 21 +0
Total Volume and Open Interest 186,299 656,790 +337
Soybean Meal(CBOT)
Sep15 150904 316.60 317.10 313.30 313.90 -2.60 2,923 4,235 -1,346
Oct15 150904 310.10 311.50 307.70 308.10 -2.00 19,005 52,082 -39
Dec15 150904 308.20 309.90 306.50 306.80 -1.40 51,286 166,368 +3,421
Jan16 150904 306.60 307.70 304.30 304.80 -1.40 9,902 32,159 +675
Mar16 150904 303.90 305.20 301.90 302.60 -1.10 6,719 35,325 +837
May16 150904 300.80 302.20 298.60 299.30 -1.30 4,342 29,841 +399
Jul16 150904 300.80 302.20 298.50 299.10 -1.70 4,575 25,803 +433
Aug16 150904 301.10 301.80 297.90 298.50 -1.70 1,318 5,421 +383
Sep16 150904 300.60 301.30 297.30 297.90 -1.90 895 5,678 +100
Oct16 150904 297.50 298.40 295.00 295.60 -1.80 660 4,930 +167
Total Volume and Open Interest 104,229 374,545 +5,021
Soybean Oil(CBOT)
Sep15 150904 26.69 26.85 26.39 26.44 -0.32 2,640 1,254 -689
Oct15 150904 26.83 27.04 26.45 26.53 -0.32 17,812 45,905 -1,106
Dec15 150904 27.00 27.25 26.66 26.73 -0.34 67,157 200,033 +1,302
Jan16 150904 27.32 27.53 26.97 27.03 -0.33 8,094 37,092 -201
Mar16 150904 27.55 27.77 27.19 27.27 -0.31 6,208 41,298 +1,262
May16 150904 27.74 27.95 27.39 27.48 -0.28 7,143 30,306 +1,046
Jul16 150904 27.85 28.12 27.57 27.67 -0.27 2,884 20,880 +136
Aug16 150904 28.05 28.06 27.71 27.74 -0.25 562 5,183 +19
Sep16 150904 28.23 28.23 27.77 27.81 -0.25 316 3,821 +95
Oct16 150904 28.25 28.25 27.81 27.86 -0.23 239 3,261 +122
Total Volume and Open Interest 114,394 400,123 +2,377
Canola(WCE)
Nov15 150904 457.1 459.4 454.0 454.5 -2.9 13,934 118,243 +374
Jan16 150904 463.0 465.0 459.0 459.4 -4.0 2,334 29,012 +198
Mar16 150904 468.0 468.8 462.7 463.5 -4.1 861 13,796 -190
May16 150904 469.4 469.4 463.0 464.1 -4.0 454 2,646 +189
Jul16 150904 467.8 467.8 464.6 464.8 -3.9 718 9,776 +601
Total Volume and Open Interest 18,333 175,545 +1,203
Corn(CBOT)
Sep15 150904 348.00 351.00 346.75 349.50 +1.75 8,732 6,774 -1,245
Dec15 150904 361.75 364.75 360.50 363.00 +1.50 189,950 763,799 +485
Mar16 150904 373.00 376.25 371.75 374.50 +1.50 74,090 210,448 -920
May16 150904 380.00 383.00 379.00 381.50 +1.50 14,293 50,832 +1,714
Jul16 150904 385.50 388.25 384.25 386.50 +1.00 12,781 76,878 +739
Sep16 150904 381.75 383.50 380.00 381.50 +0.50 2,842 26,657 +1,097
Dec16 150904 388.50 391.25 387.00 388.25 +0.25 7,934 71,196 -756
Mar17 150904 399.00 400.50 398.50 399.25 +0.50 119 2,481 +62
May17 150904 405.50 406.00 405.50 405.75 +0.50 26 1,026 +20
Jul17 150904 410.00 410.50 410.00 410.25 +0.25 6 1,123 +1
Total Volume and Open Interest 310,778 1,213,564 +1,202
Wheat(CBOT)
Sep15 150904 456.75 459.00 455.50 457.75 +1.25 2,241 1,213 -860
Dec15 150904 466.00 469.75 463.00 467.75 +2.50 78,632 234,555 -4,616
Mar16 150904 475.25 478.50 472.00 476.25 +2.50 37,503 73,137 +1,592
May16 150904 480.00 484.25 477.75 482.25 +2.75 13,867 20,459 +662
Jul16 150904 485.00 489.00 482.50 486.75 +2.50 11,257 28,849 +683
Sep16 150904 494.25 498.25 493.00 496.00 +2.75 472 2,388 +125
Total Volume and Open Interest 144,539 365,332 -2,273
Wheat(KCBT)
Sep15 150904 440.25 449.25 440.25 448.50 +7.00 1,002 305 -325
Dec15 150904 467.00 476.50 465.75 474.75 +7.00 14,202 123,356 +208
Mar16 150904 482.00 490.50 480.00 489.00 +7.00 3,105 29,208 +214
May16 150904 490.75 500.00 490.75 498.50 +6.75 1,044 7,568 +59
Jul16 150904 500.50 508.75 500.00 507.75 +6.50 2,398 16,232 +516
Sep16 150904 515.25 523.25 514.75 522.50 +6.50 997 2,286 +258
Total Volume and Open Interest 23,046 180,931 +1,067
Wheat(MGE)
Sep15 150904 488.50 488.50 486.25 486.25 +1.50 137 562 +26
Dec15 150904 500.00 507.25 499.00 503.25 +3.00 5,060 31,264 +181
Mar16 150904 517.25 523.00 516.00 519.25 +2.75 1,256 13,304 +482
May16 150904 527.75 532.00 527.75 530.25 +3.00 568 6,307 +93
Jul16 150904 538.50 544.25 538.25 541.00 +2.75 711 3,669 +98
Total Volume and Open Interest 8,388 57,942 +1,096
Oats(CBOT)
Sep15 150904 223.25 223.25 223.25 223.25 +0.50 0 6 -1
Dec15 150904 222.75 225.00 221.75 223.25 +0.50 754 7,130 -5
Mar16 150904 222.25 224.75 221.25 222.50 -0.25 97 1,252 +17
May16 150904 228.00 228.00 228.00 228.00 -0.25 0 77 +0
Total Volume and Open Interest 851 8,465 +11
Rough Rice(CBOT)
Sep15 150904 11.85 11.85 11.85 11.85 +0.06 603 585 +108
Nov15 150904 12.08 12.15 12.06 12.11 +0.05 780 6,943 +24
Jan16 150904 12.39 12.40 12.35 12.40 +0.05 41 2,448 +3
Mar16 150904 12.65 12.65 12.65 12.65 +0.06 14 102 +10
Total Volume and Open Interest 1,453 10,096 +151
Live Cattle(CME)
Oct15 150904 141.100 141.250 140.250 140.485 -1.115 31,709 97,471 +0
Dec15 150904 143.500 143.500 142.600 142.785 -1.090 17,995 76,744 +0
Feb16 150904 143.435 143.435 142.485 142.700 -1.025 6,072 33,181 +0
Apr16 150904 142.200 142.250 141.380 141.785 -0.890 3,348 26,744 +0
Jun16 150904 134.035 134.185 133.300 133.630 -0.895 805 9,703 +0
Aug16 150904 132.100 132.300 131.435 131.735 -0.865 117 1,354 +0
Total Volume and Open Interest      
Feeder Cattle(CME)
Sep15 150904 202.200 202.200 200.900 201.350 -1.200 1,556 4,817 -141
Oct15 150904 196.935 196.935 195.235 195.700 -1.625 4,618 14,253 +0
Nov15 150904 194.000 194.000 192.285 192.900 -1.550 2,306 6,685 +0
Jan16 150904 187.800 187.800 186.100 186.750 -1.450 1,056 4,861 +0
Mar16 150904 184.535 184.685 183.350 184.000 -1.400 425 2,880 +0
Apr16 150904 184.785 184.935 184.050 184.300 -1.450 100 576 +0
May16 150904 184.330 184.330 183.350 184.100 -1.325 52 670 +0
Total Volume and Open Interest 7,550 34,919 +145
Lean Hogs(CME)
Oct15 150904 69.500 69.900 68.950 69.150 -0.300 21,034 70,902 +0
Dec15 150904 63.985 64.285 63.235 63.350 -0.675 12,828 56,508 +0
Feb16 150904 67.800 68.350 67.475 67.800 -0.250 6,256 29,077 +1,367
Apr16 150904 71.580 72.000 71.300 71.650 -0.075 3,073 24,103 +956
May16 150904 76.350 76.450 76.350 76.400 -0.250 35 392 +24
Jun16 150904 79.800 80.000 79.450 79.680 -0.120 1,085 8,990 +0
Jul16 150904 78.885 79.080 78.700 78.700 -0.275 287 1,342 +0
Aug16 150904 78.430 78.475 77.850 77.885 -0.165 330 935 +0
Total Volume and Open Interest 27,829 196,292 +1,497
Class III Milk(CME)
Sep15 150904 16.12 16.17 16.08 16.14 -0.03 177 4,694 -25
Oct15 150904 16.53 16.53 16.36 16.37 -0.22 364 4,097 -51
Nov15 150904 16.28 16.28 16.15 16.18 -0.20 139 3,893 -17
Dec15 150904 15.91 15.96 15.90 15.92 -0.15 71 3,562 -11
Jan16 150904 15.73 15.73 15.68 15.68 -0.12 55 1,390 -1
Feb16 150904 15.67 15.70 15.65 15.65 -0.10 121 1,260 -15
Mar16 150904 15.77 15.79 15.69 15.74 -0.06 76 1,199 -22
Apr16 150904 15.72 15.72 15.66 15.69 -0.06 48 915 +8
May16 150904 16.02 16.02 15.89 15.90 -0.12 23 885 -1
Jun16 150904 16.19 16.19 16.13 16.15 -0.05 21 684 +1
Jul16 150904 16.35 16.35 16.29 16.34 -0.01 31 544 +23
Aug16 150904 16.45 16.45 16.44 16.44 +0.01 24 496 +14
Sep16 150904 16.40 16.40 16.36 16.36 +0.03 29 479 +26
Total Volume and Open Interest 1,226 25,354 -4,188
Cocoa(ICE)
Sep15 150904 3168 3168 3168 3168 +54 8 237 -45
Dec15 150904 3126 3192 3125 3168 +54 14,333 86,783 -1,649
Mar16 150904 3116 3177 3115 3154 +51 4,651 51,971 +412
May16 150904 3109 3169 3106 3145 +49 1,097 17,580 -229
Jul16 150904 3105 3160 3104 3136 +47 749 9,225 +82
Sep16 150904 3102 3146 3102 3124 +46 363 1,786 +24
Dec16 150904 3089 3123 3089 3108 +43 42 3,695 -8
Total Volume and Open Interest 21,247 174,777 -1,413
Coffee "C"(ICE)
Sep15 150904 116.50 116.50 115.70 115.85 -0.35 5 36 -26
Dec15 150904 119.50 121.45 118.50 119.15 -0.40 20,215 106,579 -2,441
Mar16 150904 123.25 124.80 122.10 122.60 -0.45 9,705 34,012 +2,055
May16 150904 125.50 126.30 124.75 124.90 -0.40 3,530 14,510 +508
Jul16 150904 127.55 129.10 126.50 127.05 -0.35 1,456 6,548 +148
Sep16 150904 129.50 130.10 129.00 129.00 -0.30 400 4,505 +98
Total Volume and Open Interest 35,693 176,318 +405
Orange Juice(ICE)
Sep15 150904 131.45 131.45 129.20 129.20 +0.30 0 647 +0
Nov15 150904 127.80 130.00 127.00 128.95 +0.30 439 9,856 +50
Jan16 150904 127.60 129.95 127.40 128.85 +0.30 60 1,797 +14
Mar16 150904 129.05 131.00 129.00 130.45 +0.45 23 552 +22
May16 150904 131.90 131.90 131.90 131.90 +0.45 0 56 +0
Jul16 150904 132.70 132.70 132.70 132.70 +0.45      
Total Volume and Open Interest 522 12,908 +86
Sugar #11(ICE)
Oct15 150904 11.39 11.64 11.15 11.27 -0.07 91,945 363,118 -7,963
Mar16 150904 12.28 12.48 12.07 12.21 -0.04 57,577 255,907 +6,548
May16 150904 12.32 12.51 12.14 12.28 -0.01 22,689 72,474 +395
Jul16 150904 12.27 12.44 12.18 12.29 +0.05 15,099 53,497 +2,599
Oct16 150904 12.48 12.60 12.37 12.51 +0.07 10,189 41,553 +2,750
Mar17 150904 12.99 13.10 12.92 13.03 +0.05 1,865 20,614 +764
May17 150904 13.07 13.16 13.01 13.10 +0.02 179 4,749 -13
Jul17 150904 13.14 13.22 13.08 13.16 -0.01 291 4,561 +149
Total Volume and Open Interest 200,318 823,208 +5,168
London Cocoa(LCE)
Sep15 150904 2097 2146 2097 2133 +42 8,361 34,330 -3,544
Dec15 150904 2121 2170 2120 2156 +41 9,433 71,476 +172
Mar16 150904 2102 2151 2102 2137 +40 3,842 71,077 +707
May16 150904 2097 2144 2096 2132 +40 1,699 21,669 +374
Jul16 150904 2097 2140 2097 2128 +40 966 27,911 -12
Sep16 150904 2088 2135 2087 2123 +39 866 22,581 +151
Dec16 150904 2068 2113 2068 2100 +34 276 4,166 +119
Total Volume and Open Interest 25,893 259,154 -1,629
London Sugar(LCE)
Oct15 150904 349.00 353.30 346.20 347.50 -1.90 6,349 21,680 -2,693
Dec15 150904 352.90 357.30 350.30 352.00 -0.80 3,987 30,538 +1,844
Mar16 150904 350.60 354.70 346.60 348.60 -1.90 1,371 20,774 -25
May16 150904 353.20 356.40 349.00 351.40 -1.10 416 8,268 +75
Aug16 150904 353.70 355.80 349.70 351.80 -1.70 151 3,209 -37
Total Volume and Open Interest 12,338 87,505 -784
Cotton(ICE)
Oct15 150904 62.50 63.07 62.50 63.07 -0.05 3 118 -1
Dec15 150904 62.62 62.86 62.42 62.62 -0.14 11,866 124,540 -1,024
Mar16 150904 62.41 62.56 62.16 62.40 -0.10 3,425 41,617 +1,413
May16 150904 62.53 62.68 62.43 62.66 -0.09 369 3,911 -10
Jul16 150904 62.81 62.89 62.63 62.82 -0.11 732 4,917 -58
Oct16 150904 61.04 61.13 61.04 61.13 -1.43 0 5 +0
Total Volume and Open Interest 16,687 179,141 +331
Lumber(CME)
Sep15 150904 233.3 235.6 233.0 233.2 +0.3 246 943 -98
Nov15 150904 227.5 230.8 226.5 228.4 +2.5 438 4,822 +93
Jan16 150904 239.1 239.1 237.3 237.3 +2.3 141 762 +62
Mar16 150904 246.8 246.8 246.8 246.8 +1.8 12 72 +6
Total Volume and Open Interest 837 6,610 +63
Crude Oil(NYM)
Oct15 150904 46.68 47.23 45.61 46.05 -0.70 689,301 401,614 -9,308
Nov15 150904 47.23 47.81 46.18 46.63 -0.69 172,548 232,831 +8,086
Dec15 150904 47.82 48.38 46.83 47.23 -0.69 142,811 254,841 +6,786
Jan16 150904 48.52 49.00 47.43 47.86 -0.71 59,237 112,059 +3,461
Feb16 150904 48.96 49.24 48.18 48.46 -0.72 25,805 56,292 +358
Mar16 150904 49.68 49.89 48.73 49.01 -0.73 26,820 74,701 -728
Apr16 150904 49.50 50.54 49.42 49.46 -0.74 8,794 25,817 +110
May16 150904 50.29 50.90 49.76 49.83 -0.76 3,749 23,600 +78
Jun16 150904 50.84 51.20 49.79 50.15 -0.78 25,511 103,434 +997
Jul16 150904 50.88 51.44 50.18 50.40 -0.79 1,589 21,904 -92
Aug16 150904 50.68 50.99 50.67 50.67 -0.80 1,586 17,236 +121
Sep16 150904 50.88 51.96 50.69 50.97 -0.82 5,841 43,613 +225
Oct16 150904 51.29 51.29 51.29 51.29 -0.84 639 17,620 +45
Nov16 150904 51.65 51.65 51.65 51.65 -0.85 567 18,487 +0
Dec16 150904 52.85 53.03 51.65 52.01 -0.86 35,683 135,064 -1,114
Jan17 150904 52.26 52.26 52.26 52.26 -0.86 208 15,410 -6
Total Volume and Open Interest 1,212,457 1,698,674 +9,868
e-miNY Crude Oil(NYM)
Oct15 150904 46.650 47.425 45.650 46.050 -0.700 20,669 4,482 +189
Nov15 150904 47.250 47.975 46.225 46.625 -0.700 1,221 1,483 -94
Dec15 150904 47.800 48.500 46.850 47.225 -0.700 429 1,696 -67
Jan16 150904 48.125 48.600 47.675 47.850 -0.725 26 48 +5
Feb16 150904 49.150 49.150 48.425 48.450 -0.725 1 32 +0
Mar16 150904 49.500 49.500 48.850 49.000 -0.750 0 22 +0
Apr16 150904 49.450 49.450 49.450 49.450 -0.750 0 4 +0
May16 150904 49.825 49.825 49.825 49.825 -0.775 0 1 +0
Jun16 150904 50.150 50.150 50.150 50.150 -0.775 5 8 +5
Jul16 150904 50.400 50.400 50.400 50.400 -0.800 0 4 +0
Total Volume and Open Interest 22,351 7,870 +38
NY Harbor ULSD(NYM)
Oct15 150904 161.65 162.98 158.74 159.60 -2.28 64,868 97,794 -2,135
Nov15 150904 163.54 164.31 160.48 161.35 -2.15 28,428 66,591 +461
Dec15 150904 165.59 165.96 162.08 162.91 -2.14 23,389 60,782 -1,140
Jan16 150904 166.43 166.96 163.80 164.54 -2.19 13,105 39,197 -571
Feb16 150904 167.55 167.96 164.95 165.49 -2.24 4,793 29,253 +232
Mar16 150904 168.27 168.32 164.90 165.32 -2.28 3,998 26,661 +441
Apr16 150904 165.76 167.20 164.10 164.44 -2.34 1,207 18,002 +93
May16 150904 166.32 166.75 164.17 164.74 -2.30 916 8,412 -27
Jun16 150904 166.05 167.84 164.53 165.43 -2.26 2,493 24,237 +702
Jul16 150904 166.67 166.67 166.67 166.67 -2.26 269 4,866 -22
Aug16 150904 168.76 168.76 167.85 167.93 -2.29 191 4,095 +0
Sep16 150904 171.00 171.00 169.42 169.42 -2.30 206 4,260 +59
Oct16 150904 171.04 171.04 171.04 171.04 -2.30 318 2,997 +143
Nov16 150904 172.49 172.49 171.99 172.49 -2.31 232 2,562 -200
Total Volume and Open Interest 144,566 412,727 -1,960
RBOB Gasoline(NYM)
Oct15 150904 142.96 144.19 140.21 141.82 -1.89 76,407 106,811 -3,183
Nov15 150904 140.96 141.45 137.88 139.39 -1.68 37,158 64,764 +1,149
Dec15 150904 139.24 139.28 135.99 137.19 -1.76 23,077 53,198 +648
Jan16 150904 138.27 139.18 136.36 137.34 -1.89 11,956 27,166 +439
Feb16 150904 139.28 141.06 138.14 138.86 -2.02 11,615 14,939 +369
Mar16 150904 142.38 143.72 140.55 141.10 -2.23 8,829 17,669 +63
Apr16 150904 164.92 164.92 162.18 162.68 -2.41 2,899 13,042 -505
May16 150904 164.40 165.60 163.50 163.97 -2.49 3,145 11,542 -389
Jun16 150904 164.96 166.02 163.31 163.87 -2.57 4,331 13,230 -234
Jul16 150904 163.06 163.06 162.52 163.06 -2.65 1,368 4,854 +35
Total Volume and Open Interest 183,053 357,971 -1,530
e-miNY RBOB Gasoline(NYM)
Oct15 150904 141.82 141.82 141.82 141.82 -1.89 0 1 +0
Nov15 150904 139.39 139.39 139.39 139.39 -1.68      
Dec15 150904 137.19 137.19 137.19 137.19 -1.76      
Jan16 150904 137.34 137.34 137.34 137.34 -1.89      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Oct15 150904 2.710 2.717 2.648 2.655 -0.070 81,044 232,075 +2,365
Nov15 150904 2.785 2.789 2.733 2.741 -0.055 25,981 182,323 +829
Dec15 150904 2.923 2.923 2.888 2.897 -0.037 17,034 85,128 +1,093
Jan16 150904 3.032 3.032 2.997 3.007 -0.035 18,488 121,507 +1,868
Feb16 150904 3.026 3.031 2.999 3.010 -0.031 5,697 24,099 +903
Mar16 150904 2.990 2.990 2.967 2.977 -0.025 7,581 63,547 +585
Apr16 150904 2.850 2.854 2.829 2.843 -0.018 8,065 54,845 -528
May16 150904 2.818 2.849 2.818 2.843 -0.014 2,468 20,529 +426
Jun16 150904 2.866 2.880 2.861 2.875 -0.012 1,957 18,689 +905
Jul16 150904 2.903 2.917 2.897 2.914 -0.009 1,605 15,336 -245
Aug16 150904 2.914 2.928 2.909 2.924 -0.009 1,133 18,412 +565
Sep16 150904 2.912 2.925 2.899 2.922 -0.008 2,448 9,094 +930
Oct16 150904 2.952 2.952 2.933 2.946 -0.010 3,927 18,934 -942
Nov16 150904 3.019 3.032 3.019 3.029 -0.006 486 5,892 +17
Dec16 150904 3.170 3.181 3.165 3.179 -0.002 195 8,370 +48
Jan17 150904 3.284 3.292 3.282 3.292 -0.004 557 10,221 +98
Total Volume and Open Interest 180,316 931,287 +8,912
Brent Crude Oil(ICE)
Oct15 150904 50.69 51.05 49.25 49.61 -1.07 324,837 202,322 -19,773
Nov15 150904 51.62 51.85 50.13 50.50 -1.03 154,918 262,063 -3,255
Dec15 150904 52.43 52.63 50.97 51.33 -1.02 139,424 295,842 +5,136
Jan16 150904 53.18 53.36 51.79 52.09 -1.01 35,870 114,824 +121
Feb16 150904 53.90 53.90 52.42 52.77 -1.01 27,861 103,775 -4,273
Mar16 150904 54.49 54.52 53.01 53.36 -1.01 32,276 158,586 +2,002
Apr16 150904 55.09 55.12 53.62 53.96 -1.02 13,972 91,943 -879
May16 150904 54.92 55.37 54.18 54.51 -1.02 9,686 48,524 -907
Jun16 150904 56.12 56.15 54.68 55.00 -1.03 36,640 124,282 +1,314
Jul16 150904 55.41 55.41 55.41 55.41 -1.04 3,679 29,982 -285
Aug16 150904 55.80 55.80 55.80 55.80 -1.04 2,006 28,214 +185
Sep16 150904 56.67 56.67 55.99 56.19 -1.04 4,524 42,236 +248
Oct16 150904 56.52 57.62 56.51 56.57 -1.04 1,346 19,697 +49
Nov16 150904 57.43 57.43 56.95 56.95 -1.04 1,161 18,572 +160
Total Volume and Open Interest 843,959 1,924,169 -14,385
Gas Oil(ICE)
Sep15 150904 490.75 492.25 480.00 485.00 -10.25 50,006 73,796 -3,960
Oct15 150904 497.50 497.50 484.25 489.50 -10.75 119,802 170,313 -3,785
Nov15 150904 496.75 498.00 486.00 491.00 -11.00 40,130 108,398 +5,445
Dec15 150904 498.50 499.50 487.25 492.50 -11.25 43,220 107,328 -1,407
Jan16 150904 495.50 500.25 491.50 495.75 -11.50 10,667 40,527 -581
Feb16 150904 501.00 504.75 496.00 499.25 -11.75 5,702 28,592 -268
Mar16 150904 501.75 507.25 501.00 502.00 -11.75 4,594 30,699 -232
Apr16 150904 508.25 511.25 500.75 504.50 -11.50 1,726 24,089 +39
May16 150904 514.50 514.50 504.00 507.75 -11.25 1,628 13,949 -207
Jun16 150904 514.75 517.25 507.00 510.75 -11.25 8,901 50,250 -164
Total Volume and Open Interest 297,056 794,161 -4,634
Ethanol(CBOT)
Oct15 150904 1.415 1.463 1.415 1.454 +0.008 146 1,260 -44
Nov15 150904 1.442 1.443 1.429 1.434 +0.002 59 824 +24
Dec15 150904 1.424 1.424 1.415 1.417 +0.002 28 989 -25
Jan16 150904 1.398 1.400 1.396 1.399 +0.002 0 634 +0
Feb16 150904 1.403 1.403 1.403 1.403 +0.002 0 250 +0
Mar16 150904 1.413 1.413 1.410 1.410 +0.002 0 513 +0
Apr16 150904 1.425 1.425 1.425 1.425 +0.002 0 357 +0
May16 150904 1.436 1.436 1.436 1.436 +0.002 0 16 +0
Total Volume and Open Interest 260 4,932 -66
WTI Crude Oil(ICE)
Oct15 150904 46.80 47.21 45.63 46.05 -0.70 78,548 63,789 -1,836
Nov15 150904 47.03 47.77 46.18 46.63 -0.69 41,579 46,328 +2,208
Dec15 150904 48.00 48.35 46.82 47.23 -0.69 43,965 94,770 +75
Jan16 150904 47.97 48.43 47.75 47.86 -0.71 13,378 27,906 +295
Feb16 150904 48.58 48.80 48.38 48.46 -0.72 5,493 6,709 +222
Mar16 150904 49.04 49.51 48.92 49.01 -0.73 6,152 14,846 +400
Apr16 150904 49.96 49.96 49.46 49.46 -0.74 1,848 4,611 +26
May16 150904 49.87 50.32 49.83 49.83 -0.76 1,246 3,805 -167
Jun16 150904 50.20 50.74 50.13 50.15 -0.78 3,086 31,583 -370
Jul16 150904 50.40 50.40 50.40 50.40 -0.79 124 1,871 +1
Aug16 150904 50.67 50.67 50.67 50.67 -0.80 122 2,888 +16
Sep16 150904 50.97 50.97 50.97 50.97 -0.82 68 4,338 +29
Oct16 150904 51.29 51.29 51.29 51.29 -0.84 15 1,527 -1
Nov16 150904 51.65 51.65 51.65 51.65 -0.85 23 1,527 +7
Dec16 150904 52.09 52.78 51.76 52.01 -0.86 5,438 50,048 +397
Jan17 150904 52.26 52.26 52.26 52.26 -0.86 10 1,982 -21
Total Volume and Open Interest 201,942 401,612 +1,034
US Dollar Index(ICE)
Sep15 150904 96.400 96.595 95.660 96.240 -0.183 46,440 80,273 -6,839
Dec15 150904 96.680 96.895 95.810 96.525 -0.180 2,272 11,892 -547
Mar16 150904 96.840 96.980 96.772 96.772 -0.183 6 540 -1
Total Volume and Open Interest 48,718 92,843 -7,388
Australian Dollar(CME)
Sep15 150904 70.08 70.18 69.05 69.23 -0.87 92,808 170,508 +833
Dec15 150904 69.81 69.85 68.74 68.90 -0.87 2,203 4,688 +478
Mar16 150904 69.00 69.00 68.50 68.63 -0.86 12 61 +7
Total Volume and Open Interest 95,023 175,265 +1,318
British Pound(CME)
Sep15 150904 152.53 152.78 151.64 151.84 -0.72 75,697 170,260 +3,718
Dec15 150904 152.36 152.76 151.58 151.77 -0.72 2,004 3,936 +714
Mar16 150904 152.20 152.20 151.65 151.72 -0.72 135 114 +84
Total Volume and Open Interest 77,836 174,548 +4,516
Canadian Dollar(CME)
Sep15 150904 75.86 76.00 75.24 75.45 -0.33 70,845 142,907 -2,015
Dec15 150904 75.84 75.95 75.23 75.43 -0.33 5,744 15,879 +405
Mar16 150904 75.60 75.85 75.24 75.43 -0.33 71 1,297 +46
Jun16 150904 75.42 75.80 75.35 75.42 -0.34 23 195 +23
Total Volume and Open Interest 76,684 160,353 -1,540
Japanese Yen(CME)
Sep15 150904 83.28 84.33 83.21 84.08 +0.73 185,731 259,113 -4,713
Dec15 150904 83.38 84.46 83.34 84.21 +0.73 4,934 10,354 +1,240
Mar16 150904 84.21 84.44 83.56 84.40 +0.73 0 151 +0
Total Volume and Open Interest 190,665 269,732 -3,473
Swiss Franc(CME)
Sep15 150904 102.69 103.32 102.37 102.79 +0.07 16,892 34,345 +129
Dec15 150904 103.05 103.50 102.72 103.13 +0.07 1,714 2,915 +959
Mar16 150904 103.60 103.60 103.23 103.53 +0.07 8 23 +2
Total Volume and Open Interest 18,614 37,293 +1,090
EuroFX(CME)
Sep15 150904 111.20 112.00 110.90 111.50 +0.33 186,568 338,103 -640
Dec15 150904 111.38 112.20 111.08 111.68 +0.33 8,501 25,636 +2,042
Mar16 150904 111.62 112.08 111.35 111.88 +0.33 302 1,093 +141
Total Volume and Open Interest 195,389 365,536 +1,556
Mexican Peso(CME)
Sep15 150904 594.50 596.13 589.25 590.38 -3.75 40,139 135,661 -2,123
Oct15 150904 588.88 588.88 588.88 588.88 -3.63      
Total Volume and Open Interest 41,648 189,633 -1,386
Brazilian Real(CME)
Oct15 150904 263.85 264.05 257.45 258.15 -6.65 1,011 8,412 -59
Nov15 150904 255.75 255.75 255.75 255.75 -6.50 1 31 +1
Dec15 150904 258.85 258.85 252.70 253.00 -6.25 66 10,656 +33
Jan16 150904 250.55 250.55 250.55 250.55 -6.30      
Total Volume and Open Interest 1,078 25,224 -25
30-Year T-Bonds(CBOT)
Sep15 150904 156~020 157~170 156~010 157~100 +1~110 12,595 24,878 -5,611
Dec15 150904 154~200 156~020 154~160 155~260 +1~110 190,103 499,235 -2,851
Mar16 150904 154~140 154~140 154~140 154~140 +1~110 0 1 +0
Total Volume and Open Interest 202,698 524,114 -8,462
10-Year T-Notes(CBOT)
Sep15 150904 128~000 128~190 127~305 128~095 +0~110 78,672 152,935 -34,996
Dec15 150904 127~140 128~040 127~120 127~240 +0~115 1,052,581 2,629,627 +13,128
Mar16 150904 127~080 127~080 127~080 127~080 +0~115      
Total Volume and Open Interest 1,131,253 2,782,562 -21,868
5-Year T-Notes(CBOT)
Sep15 150904 120~032 120~124 119~306 120~062 +0~036 77,864 131,394 -35,717
Dec15 150904 119~232 120~040 119~184 119~262 +0~036 635,359 2,236,513 +29,801
Mar16 150904 119~034 119~034 119~034 119~034 +0~036      
Total Volume and Open Interest 713,223 2,367,907 -5,916
2 Year T-Notes(CBOT)
Sep15 150904 109~182 109~210 109~156 109~180 +0~002 33,902 57,821 -18,532
Dec15 150904 109~106 109~142 109~082 109~106 +0~002 244,708 1,137,610 -5,759
Mar16 150904 109~036 109~036 109~036 109~036 +0~002      
Total Volume and Open Interest 278,610 1,195,431 -24,291
Eurodollars(CME)
Sep15 150904 99.647 99.665 99.637 99.650 +0.003 188,355 1,131,675 +13,876
Dec15 150904 99.525 99.570 99.500 99.530 unch 369,057 1,316,560 -27,505
Mar16 150904 99.405 99.455 99.375 99.410 -0.005 244,102 1,148,985 -11,870
Jun16 150904 99.260 99.315 99.220 99.260 -0.005 192,309 1,200,959 +13,574
Sep16 150904 99.085 99.150 99.040 99.090 +0.005 163,816 1,046,966 -2,157
Dec16 150904 98.900 98.975 98.855 98.910 +0.010 243,454 1,279,566 -22,006
Mar17 150904 98.735 98.820 98.705 98.760 +0.020 138,792 719,700 +9,671
Jun17 150904 98.580 98.675 98.545 98.605 +0.025 111,014 722,560 -5,807
Sep17 150904 98.440 98.530 98.410 98.470 +0.035 101,348 667,190 +2,314
Dec17 150904 98.300 98.395 98.275 98.335 +0.040 87,229 675,477 +708
Mar18 150904 98.185 98.285 98.160 98.220 +0.045 73,142 425,345 -3,065
Jun18 150904 98.065 98.160 98.045 98.110 +0.050 62,886 419,554 +3,905
Sep18 150904 97.955 98.055 97.940 98.005 +0.055 42,839 250,344 +4,358
Dec18 150904 97.845 97.950 97.835 97.900 +0.060 32,979 304,630 +1,287
Mar19 150904 97.755 97.860 97.745 97.810 +0.065 29,794 161,509 +2,565
Jun19 150904 97.665 97.770 97.655 97.720 +0.065 25,189 162,772 +766
Sep19 150904 97.575 97.670 97.575 97.635 +0.070 22,444 131,439 +1,535
Dec19 150904 97.485 97.585 97.485 97.550 +0.075 22,673 109,362 -134
Total Volume and Open Interest 2,206,786 12,178,192 -14,443
Ultra T-Bond(CBOT)
Sep15 150904 159~15 161~04 159~14 160~27 +1~20 19,472 32,551 -1,433
Dec15 150904 158~05 159~24 158~01 159~15 +1~20 79,000 591,250 +4,591
Mar16 150904 159~10 159~10 159~10 159~10 +1~20      
Total Volume and Open Interest 98,472 623,801 +3,158
30 Day Federal Funds(CBOT)
Sep15 150904 99.835 99.845 99.825 99.830 unch 3,299 81,303 -1,830
Oct15 150904 99.800 99.820 99.780 99.800 unch 30,619 162,788 +52
Nov15 150904 99.760 99.785 99.735 99.755 unch 27,153 171,101 +3,587
Dec15 150904 99.720 99.750 99.695 99.720 unch 19,235 72,683 +312
Jan16 150904 99.690 99.725 99.660 99.690 unch 12,875 146,363 -591
Feb16 150904 99.655 99.695 99.630 99.655 unch 5,108 57,824 -290
Total Volume and Open Interest 119,891 820,948 +426
3-Mth Euro-Yen(CME)
Sep15 150904 99.840 99.840 99.840 99.840 unch      
Dec15 150904 99.825 99.825 99.825 99.825 unch      
Mar16 150904 99.685 99.685 99.685 99.685 unch      
Jun16 150904 99.545 99.545 99.545 99.545 unch      
Sep16 150904 99.405 99.405 99.405 99.405 unch      
Dec16 150904 99.840 99.840 99.840 99.840 unch      
Mar17 150904 99.700 99.700 99.700 99.700 unch      
Jun17 150904 99.560 99.560 99.560 99.560 unch      
Sep17 150904 99.420 99.420 99.420 99.420 unch      
Dec17 150904 99.280 99.280 99.280 99.280 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep15 150903 99.84 99.84 99.84 99.84 unch 0 1 +0
Dec15 150903 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar16 150903 99.68 99.68 99.68 99.68 unch      
Jun16 150903 99.54 99.54 99.54 99.54 unch      
Sep16 150903 99.40 99.40 99.40 99.40 unch      
Dec16 150903 99.84 99.84 99.84 99.84 unch 0 4 +0
Mar17 150903 99.70 99.70 99.70 99.70 unch      
Jun17 150903 99.56 99.56 99.56 99.56 unch      
Total Volume and Open Interest 0 9 +0
Japanese Gov't Bonds(SGX)
Sep15 150903 147.98 148.03 147.85 147.94 -0.04 3,533 20,802 +88
Dec15 150903 147.57 147.64 147.49 147.57 -0.03 1,842 663 +233
Mar16 150903 147.01 147.01 147.01 147.01 -0.03      
Total Volume and Open Interest 5,375 21,465 +321
Euro-Bund(EUREX)
Sep15 150904 154.25 154.96 154.11 154.63 +0.77 1,123,856 699,766 -264,294
Dec15 150904 154.42 155.25 154.26 154.89 +0.89 575,392 490,774 +229,470
Mar16 150904 155.99 161.71 155.83 156.18 +0.77 0 1,123 +0
Total Volume and Open Interest 1,699,248 1,191,663 -34,824
Euro-Bobl(EUREX)
Sep15 150904 130.42 130.52 130.34 130.48 +0.12 910,867 666,751 -220,668
Dec15 150904 128.59 128.71 128.55 128.67 +0.13 496,020 490,753 +264,341
Mar16 150904 128.66 128.66 128.66 128.66 +0.12      
Total Volume and Open Interest 1,406,887 1,157,504 +43,673
3-Mth Euribor(EUREX)
Sep15 150904 100.040 100.040 100.040 100.040 unch 102 14,112 -20
Dec15 150904 100.045 100.045 100.045 100.045 unch 150 31,717 +35
Mar16 150904 100.040 100.040 100.040 100.040 unch 2 4,538 +0
Total Volume and Open Interest 1,714 97,033 +137
Long Gilt(LIFFE)
Sep15 150904 118~25 119~12 118~24 119~06 +0~24 5,792 39,612 -4,716
Dec15 150904 117~28 118~16 117~28 118~10 +0~24 162,193 426,381 +1,899
Total Volume and Open Interest 167,985 465,993 -2,817
3-Mth Short Sterling(LIFFE)
Sep15 150904 99.40 99.41 99.40 99.41 unch 13,895 316,714 -1,086
Dec15 150904 99.35 99.37 99.34 99.35 unch 79,472 436,839 -12,081
Mar16 150904 99.26 99.28 99.25 99.26 +0.01 61,338 365,666 -21,281
Jun16 150904 99.15 99.19 99.15 99.17 +0.02 51,265 359,274 +6,288
Sep16 150904 99.04 99.08 99.03 99.06 +0.03 51,371 316,679 +3,310
Dec16 150904 98.90 98.96 98.90 98.93 +0.03 62,223 334,098 +6,690
Total Volume and Open Interest 564,301 3,359,512 -10,565
3-Mth Euribor(LIFFE)
Sep15 150904 100.040 100.040 100.035 100.035 unch 23,376 307,997 -9,064
Dec15 150904 100.045 100.045 100.035 100.040 unch 25,130 370,310 +4,323
Mar16 150904 100.045 100.045 100.035 100.040 unch 9,765 297,234 -1,098
Total Volume and Open Interest 305,435 3,154,361 -15,222
3-Mth Aus T-Bills(SFE)
Sep15 150904 97.88 97.89 97.87 97.89 +0.01 11,800 119,768 -3,864
Dec15 150904 98.03 98.04 98.01 98.04 +0.01 31,598 205,044 +3,284
Mar16 150904 98.12 98.15 98.11 98.14 +0.01 23,236 154,894 +925
Jun16 150904 98.15 98.19 98.14 98.18 +0.03 20,180 147,325 +3,177
Sep16 150904 98.13 98.17 98.12 98.17 +0.04 9,359 99,953 +1,527
Dec16 150904 98.07 98.12 98.06 98.12 +0.05 6,606 73,779 -1,021
Mar17 150904 98.00 98.06 97.99 98.05 +0.05 4,311 50,743 -447
Jun17 150904 97.92 97.99 97.91 97.98 +0.05 5,273 37,878 -52
Sep17 150904 97.84 97.91 97.83 97.89 +0.05 1,356 13,770 +988
Dec17 150904 97.81 97.82 97.81 97.82 +0.06 132 3,345 +0
Total Volume and Open Interest 114,053 911,688 +4,491
10-Year Aus T-Bonds(SFE)
Sep15 150904 97.28 97.35 97.27 97.35 +0.06 126,027 705,878 +744
Dec15 150904 97.29 97.35 97.29 97.34 +0.07 188 186 +180
Total Volume and Open Interest 126,215 706,064 +924
3-Year Aus T-Bonds(SFE)
Sep15 150904 98.22 98.26 98.20 98.26 +0.04 187,597 813,396 +15,454
Dec15 150904 98.26 98.29 98.26 98.29 +0.04 0 45 +0
Total Volume and Open Interest 187,597 813,441 +15,454
Gold(CMX)
Oct15 150904 1124.0 1132.0 1115.4 1120.9 -3.1 4,118 26,779 -881
Dec15 150904 1124.5 1133.1 1115.7 1121.4 -3.1 111,567 280,136 -1,261
Feb16 150904 1125.2 1130.3 1116.9 1122.4 -3.1 674 42,137 +120
Apr16 150904 1128.9 1128.9 1120.0 1123.3 -3.1 304 17,525 +73
Jun16 150904 1126.5 1131.1 1119.6 1124.2 -3.1 164 12,181 +94
Aug16 150904 1120.3 1125.7 1120.3 1125.2 -3.1 158 3,866 +90
Oct16 150904 1126.3 1126.3 1126.3 1126.3 -3.0 0 1,722 +0
Dec16 150904 1125.1 1127.6 1124.7 1127.5 -3.0 487 11,021 +275
Feb17 150904 1128.8 1128.8 1128.8 1128.8 -3.0 0 157 +0
Apr17 150904 1130.3 1130.3 1130.3 1130.3 -3.0 0 301 +0
Jun17 150904 1131.9 1131.9 1131.9 1131.9 -3.0 2 3,281 +2
Total Volume and Open Interest 117,689 408,785 -1,489
Silver(CMX)
Sep15 150904 1467.0 1481.0 1450.0 1454.4 -15.8 382 1,241 -107
Dec15 150904 1469.0 1482.5 1447.5 1454.9 -15.8 38,221 123,284 +270
Mar16 150904 1477.0 1482.0 1453.5 1459.7 -15.8 1,644 15,368 +968
May16 150904 1481.5 1481.5 1456.5 1463.0 -15.8 149 2,228 -13
Jul16 150904 1466.5 1468.5 1466.2 1466.2 -15.9 92 5,753 +27
Sep16 150904 1469.4 1469.4 1469.4 1469.4 -16.0 56 435 +0
Dec16 150904 1487.0 1487.0 1471.0 1473.5 -16.1 25 6,185 -10
Total Volume and Open Interest 40,691 158,141 +1,128
Platinum(NYMEX)
Oct15 150904 1006.6 1011.0 990.1 992.4 -17.7 9,261 58,935 -885
Jan16 150904 1006.6 1009.0 990.7 993.0 -17.5 1,188 9,975 +628
Apr16 150904 995.8 995.8 994.0 994.9 -17.5 1 799 +1
Jul16 150904 995.7 995.7 995.7 995.7 -17.5 0 1 +0
Total Volume and Open Interest 10,450 69,717 -256
Palladium(NYMEX)
Sep15 150904 571.00 578.55 571.00 576.80 -3.80 4 159 -12
Dec15 150904 575.95 583.05 571.25 577.15 -4.40 4,159 27,889 -413
Mar16 150904 577.65 577.65 577.65 577.65 -4.20 5 132 +4
Total Volume and Open Interest 4,168 28,198 -421
Copper(CMX)
Sep15 150904 237.00 237.00 231.95 231.95 -7.05 1,093 3,723 -542
Dec15 150904 237.80 237.90 230.60 231.20 -7.25 46,578 121,956 -979
Mar16 150904 237.95 237.95 231.10 231.60 -7.15 3,312 20,341 +1,324
May16 150904 236.50 236.50 231.85 231.90 -7.00 206 2,768 -15
Jul16 150904 232.25 232.60 232.15 232.15 -6.90 205 1,158 -12
Total Volume and Open Interest 51,922 158,388 -260
E-mini DJIA Index(CBOT)
Sep15 150904 16348 16367 16009 16119 -229 228,501 79,529 -2,865
Dec15 150904 16255 16275 15917 16028 -230 1,883 3,338 +1,065
Mar16 150904 15920 15953 15885 15953 -230 2 15 -2
Jun16 150904 15871 15871 15871 15871 -230 0 4 +0
Total Volume and Open Interest 230,386 82,886 -1,802
S & P 500(CME)
Sep15 150904 1946.50 1948.60 1908.50 1921.70 -24.40 9,484 170,831 +2,355
Dec15 150904 1916.00 1920.00 1900.20 1912.70 -24.50 305 3,065 +244
Mar16 150904 1906.40 1906.40 1893.90 1906.40 -24.50 0 165 +0
Jun16 150904 1899.90 1899.90 1887.40 1899.90 -24.50 0 972 +0
Total Volume and Open Interest 9,789 175,034 +2,599
S & P 500 E-Mini(Globex)
Sep15 150904 1947.25 1949.25 1907.75 1921.75 -24.25 2,178,629 3,096,800 -15,282
Dec15 150904 1937.25 1940.50 1899.00 1912.75 -24.50 38,740 119,442 +15,562
Mar16 150904 1931.25 1933.25 1891.75 1906.50 -24.50 425 4,614 -82
Jun16 150904 1910.00 1916.00 1888.00 1900.00 -24.50 6 230 -2
Total Volume and Open Interest 2,217,800 3,221,159 +196
NASDAQ 100 E-Mini(Globex)
Sep15 150904 4231.80 4237.50 4155.00 4194.00 -35.50 340,627 285,296 -3,232
Dec15 150904 4225.30 4230.00 4147.80 4186.00 -35.80 4,868 9,084 +2,851
Mar16 150904 4165.00 4180.00 4164.50 4180.00 -35.80 0 20 +0
Total Volume and Open Interest 345,495 294,659 -381
S&P Midcap 400(CME) e-Mini
Sep15 150904 1399.50 1402.40 1377.30 1385.30 -14.70 26,088 89,339 +1,422
Dec15 150904 1380.30 1380.30 1380.30 1380.30 -14.80 2 40 +2
Mar16 150904 1381.30 1381.30 1381.30 1381.30 -14.80      
Total Volume and Open Interest 26,090 89,384 +1,424
Volatility Index(CBOE)
Sep15 150904 25.60 28.80 25.40 28.03 +2.40 134,746 120,540 -5,327
Oct15 150904 23.90 26.10 23.70 25.78 +1.90 86,884 100,481 +6,651
Nov15 150904 23.35 25.15 23.30 24.80 +1.42 24,567 27,004 +1,638
Dec15 150904 22.91 24.38 22.90 24.00 +1.05 15,316 29,411 +848
Total Volume and Open Interest 283,059 331,466 +8,454
Russell 2000(ICE)
Sep15 150904 1143.30 1144.30 1125.80 1136.20 -7.10 129,312 377,470 -4,139
Dec15 150904 1133.00 1135.00 1123.00 1130.60 -7.30 641 3,824 +555
Mar16 150904 1126.10 1126.10 1126.10 1126.10 -7.30 0 1 +0
Total Volume and Open Interest 129,953 381,295 -3,584
Nikkei 225(CME)
Sep15 150904 18255 18325 17510 17635 -600 28,244 49,815 -223
Dec15 150904 18275 18300 17505 17630 -590 781 2,003 +206
Total Volume and Open Interest 29,025 51,819 -17
Nikkei 225(SGX)
Sep15 150904 17815 17830 17605 17820 -390 213,339 250,839 +4,572
Dec15 150904 17705 17715 17500 17715 -390 4,424 36,091 +2,320
Mar16 150904 17695 17695 17695 17695 -390 15 203 +10
Total Volume and Open Interest 218,678 296,810 +7,694
CAC 40(EURONEXT)
Sep15 150904 4581.0 4614.0 4485.5 4524.0 -128.5 124,258 236,115 -1,352
Oct15 150904 4577.0 4596.0 4475.5 4514.0 -128.5 296 574 +286
Nov15 150904 4514.0 4514.0 4514.0 4514.0 -128.0      
Total Volume and Open Interest 124,554 236,975 -1,066
Hang Seng Index(HKFE)
Sep15 150904 20675 20999 20539 20612 -87 66,629 97,832 +2,052
Oct15 150904 20554 20950 20496 20559 -79 451 918 +250
Total Volume and Open Interest 68,003 105,065 +2,656
DAX(EUREX)
Sep15 150904 10143.0 10217.0 9955.0 10053.5 -271.5 103,145 131,772 -2,221
Dec15 150904 10148.5 10205.5 9960.0 10055.5 -271.5 3,848 19,134 +1,319
Mar16 150904 10190.0 10190.0 10012.0 10070.5 -271.5 46 225 +20
Total Volume and Open Interest 107,039 151,131 -882
FT-SE 100(EURONEXT)
Sep15 150904 6104.00 6136.50 6005.00 6048.50 -143.50 152,873 548,846 +3,920
Dec15 150904 6084.00 6100.00 5980.50 6019.00 -143.50 420 12,275 +358
Mar16 150904 5969.00 5969.00 5969.00 5969.00 -143.50 0 9 +0
Total Volume and Open Interest 153,293 561,370 +4,278
SPI 200(SFE)
Sep15 150904 5003.0 5070.0 4968.0 5025.0 +20.0 56,712 259,104 +7,051
Dec15 150904 5007.0 5011.0 4984.0 5009.0 +19.0 558 3,790 +404
Mar16 150904 4900.0 4955.0 4900.0 4955.0 +20.0 3 2,751 +3
Total Volume and Open Interest 57,503 267,305 +7,563
FTSE MIB(ISE)
Sep15 150904 21935.00 21955.00 21415.00 21482.00 -700.00 36,202 57,249 +304
Dec15 150904 21835.00 21860.00 21350.00 21395.00 -700.00 145 1,260 +3
Mar16 150904 21400.00 21400.00 21400.00 21400.00 -700.00 0 1 +0
Total Volume and Open Interest 36,347 58,510 +307
KOSPI 200(KFE)
Sep15 150904 229.90 231.35 226.60 227.30 -2.20 235,207 152,748 -829
Dec15 150904 230.90 232.10 227.35 228.10 -2.25 3,545 21,598 +2,579
Mar16 150904 229.45 229.45 225.40 226.15 -2.15 71 1,736 +63
Total Volume and Open Interest 238,823 177,616 +1,813
GSCI(CME)
Sep15 150904 364.75 364.75 364.75 364.75 -4.75 698 12,558 -687
Oct15 150904 367.25 367.25 367.25 367.25 -4.65 672 1,537 +672
Nov15 150904 370.25 370.25 370.25 370.25 -4.65      
Total Volume and Open Interest 1,370 14,095 -15
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