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 15, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov15 150915 886.50 894.50 883.00 889.00 +4.75 172,534 380,352 +7,525
Jan16 150915 889.00 897.25 886.50 892.25 +4.75 33,496 79,355 +679
Mar16 150915 892.00 898.75 888.25 893.50 +4.50 16,962 86,833 -510
May16 150915 893.00 900.00 889.50 894.75 +5.50 13,423 50,165 -1,328
Jul16 150915 894.50 904.00 893.25 898.75 +6.00 9,879 39,076 +473
Aug16 150915 896.00 902.25 892.50 897.50 +5.75 773 2,779 +201
Sep16 150915 886.75 886.75 886.75 886.75 +5.50 84 632 +19
Nov16 150915 878.75 886.50 874.50 882.25 +6.00 4,591 20,273 +800
Jan17 150915 885.50 891.00 880.75 888.25 +6.00 10 217 +5
Mar17 150915 892.50 892.50 892.50 892.50 +6.00 4 154 +0
May17 150915 899.00 899.00 896.00 896.00 +6.00 2 109 +1
Jul17 150915 900.00 903.50 900.00 901.25 +5.75 9 241 +4
Aug17 150915 899.00 899.00 899.00 899.00 +5.00 2 28 +2
Sep17 150915 895.00 895.00 895.00 895.00 +5.00 4 20 +4
Total Volume and Open Interest 252,253 661,161 +7,510
Soybean Meal(CBOT)
Oct15 150915 314.30 320.00 314.30 318.60 +4.30 18,218 48,855 -2,115
Dec15 150915 313.30 318.90 313.30 317.40 +4.60 61,248 171,438 +1,927
Jan16 150915 312.40 316.90 311.70 315.40 +4.60 11,459 33,695 +502
Mar16 150915 309.00 313.80 308.80 312.10 +4.00 11,815 39,127 +1,188
May16 150915 304.80 309.50 304.80 307.80 +3.70 7,484 30,833 +412
Jul16 150915 305.50 309.20 304.70 307.70 +3.70 4,928 24,997 -75
Aug16 150915 305.00 308.80 305.00 307.50 +4.20 1,133 5,926 +207
Sep16 150915 304.50 308.00 304.50 306.50 +3.60 918 6,564 +140
Oct16 150915 303.10 304.70 302.40 303.70 +3.30 290 5,094 +79
Dec16 150915 302.10 305.00 301.90 303.30 +3.20 1,448 11,682 +239
Total Volume and Open Interest 119,993 380,425 +1,777
Soybean Oil(CBOT)
Oct15 150915 26.93 27.12 26.44 26.47 -0.46 21,162 41,044 -587
Dec15 150915 27.08 27.34 26.63 26.66 -0.47 69,528 207,472 +2,709
Jan16 150915 27.42 27.63 26.94 26.97 -0.47 13,251 39,131 -702
Mar16 150915 27.67 27.88 27.18 27.21 -0.46 9,995 44,263 +505
May16 150915 27.90 28.08 27.41 27.43 -0.47 5,749 33,256 +1,511
Jul16 150915 28.12 28.26 27.63 27.66 -0.46 2,836 23,903 +574
Aug16 150915 28.18 28.26 27.74 27.74 -0.44 674 5,871 +51
Sep16 150915 28.25 28.39 27.81 27.81 -0.44 340 4,307 +5
Oct16 150915 28.27 28.43 27.83 27.83 -0.44 243 3,882 +95
Dec16 150915 28.44 28.57 27.96 27.96 -0.43 1,106 11,188 +284
Total Volume and Open Interest 125,144 416,498 +4,457
Canola(WCE)
Nov15 150915 471.8 474.8 470.2 471.1 -0.7 14,628 105,445 +172
Jan16 150915 474.5 479.5 473.8 475.8 +0.4 2,083 28,774 -712
Mar16 150915 476.9 482.3 476.5 478.7 +1.1 720 13,877 -241
May16 150915 481.1 482.8 479.2 479.3 +1.3 610 4,190 +405
Jul16 150915 480.5 482.5 478.3 479.0 +1.6 490 10,601 +186
Total Volume and Open Interest 18,594 165,236 -177
Corn(CBOT)
Dec15 150915 392.75 395.00 388.75 390.50 -3.00 306,067 755,065 -9,644
Mar16 150915 403.75 406.25 400.00 401.75 -3.00 63,590 223,707 -1,046
May16 150915 410.75 413.00 407.00 409.00 -2.75 28,125 74,245 +6,039
Jul16 150915 414.75 417.75 412.00 413.50 -2.50 23,103 83,573 -397
Sep16 150915 407.50 409.25 404.50 405.25 -3.25 6,125 31,635 +2,502
Dec16 150915 413.50 415.00 410.25 411.00 -3.25 16,719 73,369 +1,849
Mar17 150915 425.00 425.00 421.25 421.25 -3.00 453 2,891 +122
May17 150915 430.00 431.00 427.00 427.00 -3.00 51 1,095 -3
Jul17 150915 435.25 435.25 430.75 430.75 -3.00 92 1,227 +25
Sep17 150915 420.00 420.00 418.50 418.50 -3.25 7 523 +0
Total Volume and Open Interest 446,760 1,250,024 -1,878
Wheat(CBOT)
Dec15 150915 500.00 503.25 492.25 494.75 -6.50 75,842 232,416 +2,172
Mar16 150915 508.50 512.00 500.50 502.50 -7.50 20,138 80,106 +1,173
May16 150915 513.50 517.00 505.75 507.75 -7.25 3,434 22,642 +43
Jul16 150915 518.00 521.00 509.75 511.75 -7.00 3,863 33,479 +734
Sep16 150915 525.00 528.50 519.00 520.50 -6.75 402 3,595 -16
Dec16 150915 542.50 543.00 532.00 533.00 -7.50 373 4,469 +77
Total Volume and Open Interest 104,178 377,842 +4,054
Wheat(KCBT)
Dec15 150915 494.75 497.75 488.50 492.50 -3.75 13,180 124,614 +463
Mar16 150915 509.25 511.75 502.75 507.00 -3.00 4,577 29,548 -15
May16 150915 520.00 521.00 513.00 517.00 -3.00 1,048 9,293 +358
Jul16 150915 528.25 531.00 523.00 526.25 -3.25 1,514 16,937 +165
Sep16 150915 540.50 544.50 537.75 540.50 -3.00 282 2,852 +42
Dec16 150915 559.75 561.75 556.25 557.25 -3.50 307 2,714 +168
Total Volume and Open Interest 20,922 186,126 +1,161
Wheat(MGE)
Dec15 150915 523.50 524.75 517.00 520.50 -4.25 4,132 32,490 +299
Mar16 150915 538.00 538.00 530.50 534.00 -4.25 1,868 14,144 +119
May16 150915 546.00 546.00 540.50 544.00 -4.00 485 6,374 +74
Jul16 150915 550.75 554.25 550.75 554.00 -4.00 542 3,780 +127
Sep16 150915 563.00 564.75 561.00 564.00 -4.00 246 2,725 +134
Total Volume and Open Interest 7,301 60,304 +769
Oats(CBOT)
Dec15 150915 232.00 238.00 230.00 235.75 +3.00 334 7,185 +10
Mar16 150915 237.00 238.00 235.75 237.50 +4.75 60 1,735 +15
May16 150915 239.50 239.50 238.00 239.25 +4.75 13 92 +7
Jul16 150915 240.25 240.25 240.25 240.25 +4.75      
Total Volume and Open Interest 407 9,012 +32
Rough Rice(CBOT)
Sep15 150914 12.78 12.78 12.78 12.78 +0.18 78 122 +34
Nov15 150915 12.97 12.99 12.81 12.97 -0.02 793 7,595 +249
Jan16 150915 13.19 13.26 13.10 13.25 -0.02 208 2,472 +55
Mar16 150915 13.39 13.46 13.39 13.46 -0.03 21 111 +1
Total Volume and Open Interest 1,106 10,302 +232
Live Cattle(CME)
Oct15 150915 141.250 142.250 140.200 140.600 -0.885 34,117 68,983 -4,508
Dec15 150915 143.000 143.830 141.800 142.185 -1.000 28,600 102,469 +7,241
Feb16 150915 143.200 144.035 142.130 142.500 -0.880 6,784 40,481 +1,242
Apr16 150915 141.950 142.880 141.100 141.435 -0.715 4,023 30,942 -384
Jun16 150915 133.985 134.785 133.000 133.300 -0.850 1,008 12,351 +106
Aug16 150915 133.000 133.550 131.800 132.150 -0.925 566 1,903 +176
Total Volume and Open Interest 75,623 259,527 +4,038
Feeder Cattle(CME)
Sep15 150915 199.785 200.785 197.550 198.330 -1.820 1,098 3,247 -319
Oct15 150915 194.650 195.750 191.750 192.750 -2.050 5,453 12,912 -448
Nov15 150915 192.685 193.900 190.000 191.000 -1.880 3,335 9,474 +721
Jan16 150915 187.685 188.235 184.735 185.650 -1.835 1,218 5,276 +66
Mar16 150915 186.150 186.650 183.150 184.100 -1.980 561 3,691 +72
Apr16 150915 187.000 187.000 183.750 184.200 -2.250 206 561 -9
May16 150915 186.735 186.750 183.185 184.200 -2.085 195 822 +0
Total Volume and Open Interest 12,106 36,138 +106
Lean Hogs(CME)
Oct15 150915 66.950 69.785 66.785 69.385 +2.555 21,899 46,995 -5,898
Dec15 150915 62.200 64.475 62.150 63.850 +1.600 16,560 73,054 +4,052
Feb16 150915 66.350 68.450 66.350 68.385 +2.000 4,658 33,002 +178
Apr16 150915 70.680 72.150 70.680 72.100 +1.870 2,955 23,873 -627
May16 150915 76.450 77.050 76.450 77.000 +1.350 10 409 +1
Jun16 150915 79.680 80.500 79.650 80.500 +0.820 1,018 9,760 -72
Jul16 150915 79.730 80.135 79.550 80.050 +0.720 324 1,733 +14
Aug16 150915 79.180 79.950 79.180 79.700 +0.520 353 1,702 +176
Total Volume and Open Interest 47,806 193,196 -2,162
Class III Milk(CME)
Sep15 150915 15.91 15.92 15.87 15.88 -0.03 41 4,622 +0
Oct15 150915 15.88 15.97 15.70 15.86 unch 270 4,251 +83
Nov15 150915 15.70 15.89 15.60 15.76 +0.01 232 3,941 +70
Dec15 150915 15.57 15.79 15.53 15.69 unch 84 3,604 +9
Jan16 150915 15.52 15.65 15.50 15.60 unch 35 1,419 +10
Feb16 150915 15.60 15.64 15.55 15.58 -0.02 26 1,296 +14
Mar16 150915 15.71 15.71 15.65 15.66 -0.05 23 1,246 +16
Apr16 150915 15.69 15.71 15.68 15.68 -0.03 22 952 +13
May16 150915 15.89 15.89 15.84 15.85 -0.02 26 952 +11
Jun16 150915 16.15 16.15 16.08 16.08 -0.01 21 743 +12
Jul16 150915 16.35 16.44 16.31 16.34 -0.01 4 579 +2
Aug16 150915 16.44 16.49 16.37 16.37 -0.07 6 535 +6
Sep16 150915 16.38 16.45 16.28 16.28 -0.10 7 512 +7
Total Volume and Open Interest 800 25,944 +256
Cocoa(ICE)
Sep15 150915 3218 3218 3218 3218 -62 16 56 -8
Dec15 150915 3284 3287 3222 3238 -48 13,164 92,957 -313
Mar16 150915 3268 3274 3209 3224 -49 5,365 55,582 +568
May16 150915 3261 3269 3203 3218 -50 975 18,890 +335
Jul16 150915 3250 3259 3202 3208 -50 318 10,975 +23
Sep16 150915 3235 3245 3185 3194 -50 127 3,180 +31
Dec16 150915 3218 3219 3164 3174 -51 172 4,187 +107
Total Volume and Open Interest 20,148 191,066 +747
Coffee "C"(ICE)
Sep15 150915 115.50 115.50 115.50 115.50 -1.50 2 29 +1
Dec15 150915 120.20 121.40 117.75 118.70 -1.50 11,774 109,449 -942
Mar16 150915 123.50 124.70 121.20 122.05 -1.60 4,493 35,824 +188
May16 150915 125.95 126.80 123.50 124.30 -1.65 2,773 17,575 +476
Jul16 150915 128.75 128.75 125.45 126.25 -1.75 727 7,487 +109
Sep16 150915 129.35 129.50 127.45 128.15 -1.75 514 5,066 +102
Total Volume and Open Interest 21,363 186,231 +365
Orange Juice(ICE)
Nov15 150915 124.65 124.95 122.00 122.30 -1.20 400 9,797 +18
Jan16 150915 123.45 123.45 122.65 122.75 -1.15 4 1,839 +2
Mar16 150915 124.30 124.30 124.30 124.30 -1.25 1 649 +1
May16 150915 126.00 126.00 126.00 126.00 -1.35 0 86 +0
Jul16 150915 127.50 127.50 127.50 127.50 -0.65      
Sep16 150915 128.00 128.00 128.00 128.00 +0.05      
Total Volume and Open Interest 405 12,371 +21
Sugar #11(ICE)
Oct15 150915 11.46 11.62 11.23 11.40 -0.10 142,835 240,132 -34,637
Mar16 150915 12.38 12.47 12.16 12.31 -0.07 119,946 346,984 +27,804
May16 150915 12.34 12.44 12.18 12.30 -0.06 23,977 85,234 +2,555
Jul16 150915 12.30 12.36 12.15 12.26 -0.04 19,047 60,614 +1,503
Oct16 150915 12.45 12.49 12.31 12.41 -0.04 6,076 54,130 +1,199
Mar17 150915 12.95 12.97 12.80 12.89 -0.04 2,037 23,890 +399
May17 150915 13.01 13.01 12.86 12.94 -0.04 426 4,225 -37
Jul17 150915 13.03 13.03 12.89 12.98 -0.04 296 4,293 -111
Total Volume and Open Interest 314,816 826,330 -1,311
London Cocoa(LCE)
Sep15 150915 2186 2186 2186 2186 -16 5,167 5,550 -4,338
Dec15 150915 2209 2209 2178 2184 -22 11,845 98,037 +93
Mar16 150915 2188 2190 2158 2163 -25 5,554 74,205 -508
May16 150915 2184 2184 2153 2159 -25 1,785 22,095 -20
Jul16 150915 2177 2177 2148 2154 -25 1,055 30,139 +418
Sep16 150915 2170 2170 2141 2148 -25 647 26,973 +262
Dec16 150915 2138 2138 2110 2118 -25 68 4,287 +37
Total Volume and Open Interest 26,141 274,238 -4,057
London Sugar(LCE)
Dec15 150915 355.40 357.20 351.00 355.40 +2.20 4,686 38,981 +656
Mar16 150915 353.90 354.80 348.60 352.40 +0.60 1,591 21,893 +332
May16 150915 356.30 356.30 350.20 353.40 -0.40 220 8,831 +126
Aug16 150915 356.40 356.40 351.10 352.90 -1.40 166 3,601 +72
Oct16 150915 356.40 356.40 352.80 354.50 -0.20 10 1,926 +0
Total Volume and Open Interest 13,708 81,270 -1,341
Cotton(ICE)
Oct15 150915 63.45 63.45 62.45 62.82 -0.69 19 105 -2
Dec15 150915 62.51 62.87 62.33 62.52 -0.03 24,487 121,166 -779
Mar16 150915 62.22 62.64 62.22 62.39 +0.06 5,465 44,491 +1,086
May16 150915 63.00 63.00 62.60 62.77 +0.03 385 4,147 +47
Jul16 150915 63.28 63.28 62.95 63.11 +0.03 298 5,091 +116
Oct16 150915 62.18 62.18 62.18 62.18 +0.03 0 4 +0
Total Volume and Open Interest 30,793 179,057 +479
Lumber(CME)
Sep15 150915 244.5 252.7 239.0 252.7 +6.4 80 78 -45
Nov15 150915 240.9 243.7 238.2 239.3 -8.9 704 4,823 -283
Jan16 150915 245.5 247.5 241.8 243.5 -8.3 102 835 -11
Mar16 150915 252.7 252.7 250.8 252.7 -4.3 2 79 -2
Total Volume and Open Interest 888 5,826 -341
Crude Oil(NYM)
Oct15 150915 44.11 45.25 43.92 44.59 +0.59 395,838 199,874 -39,712
Nov15 150915 44.54 45.63 44.35 45.00 +0.57 168,383 405,659 +40,437
Dec15 150915 44.98 46.13 44.93 45.53 +0.63 71,851 265,372 +637
Jan16 150915 45.71 46.70 45.54 46.14 +0.68 34,727 110,961 -4,389
Feb16 150915 46.28 47.10 46.14 46.76 +0.70 24,772 67,502 +5,553
Mar16 150915 46.85 47.76 46.67 47.39 +0.71 21,165 81,035 +1,316
Apr16 150915 47.35 48.45 47.31 47.95 +0.70 6,105 27,498 +513
May16 150915 48.08 48.80 47.89 48.44 +0.68 4,405 24,035 -509
Jun16 150915 48.39 49.33 48.16 48.84 +0.67 18,126 105,774 +3,199
Jul16 150915 48.73 49.27 48.73 49.13 +0.65 2,512 23,793 +1,157
Aug16 150915 49.33 49.51 48.93 49.41 +0.64 1,224 19,580 +588
Sep16 150915 49.27 50.05 49.19 49.72 +0.63 2,905 44,740 +246
Oct16 150915 50.03 50.03 50.03 50.03 +0.62 390 18,838 +56
Nov16 150915 50.36 50.58 50.36 50.36 +0.61 332 18,652 +77
Dec16 150915 50.25 51.11 50.14 50.70 +0.60 13,119 136,490 +502
Jan17 150915 50.95 50.96 50.95 50.95 +0.59 237 15,941 -19
Total Volume and Open Interest 771,009 1,709,953 +10,134
e-miNY Crude Oil(NYM)
Oct15 150915 44.150 45.275 43.900 44.600 +0.600 8,537 4,160 -60
Nov15 150915 44.700 45.650 44.375 45.000 +0.575 864 1,473 -147
Dec15 150915 45.100 46.225 44.950 45.525 +0.625 412 1,670 -145
Jan16 150915 45.625 46.675 45.625 46.150 +0.700 14 66 +2
Feb16 150915 46.500 46.975 46.500 46.750 +0.700 8 46 +0
Mar16 150915 47.400 47.400 47.400 47.400 +0.725 7 69 -2
Apr16 150915 47.950 47.950 47.950 47.950 +0.700 1 6 +1
May16 150915 48.450 48.450 48.450 48.450 +0.700 0 3 +0
Jun16 150915 48.450 48.850 48.450 48.850 +0.675 9 12 -2
Jul16 150915 49.125 49.125 49.125 49.125 +0.650 0 4 +0
Total Volume and Open Interest 9,856 7,604 -353
NY Harbor ULSD(NYM)
Oct15 150915 151.10 151.60 148.89 150.00 -0.35 52,888 64,606 -4,614
Nov15 150915 152.80 153.56 151.05 152.25 -0.08 29,107 78,631 +3,150
Dec15 150915 155.22 155.51 153.05 154.33 +0.07 19,312 63,925 +733
Jan16 150915 156.80 157.51 155.09 156.43 +0.16 9,642 38,120 -153
Feb16 150915 158.51 158.51 156.45 157.84 +0.26 6,903 32,374 +630
Mar16 150915 158.44 158.92 156.64 158.07 +0.38 4,979 27,540 +372
Apr16 150915 158.00 158.36 156.29 157.62 +0.53 3,167 21,140 +815
May16 150915 158.60 159.02 156.81 158.22 +0.59 1,780 8,649 -66
Jun16 150915 159.02 159.86 157.60 159.12 +0.62 3,073 25,433 +499
Jul16 150915 160.82 160.85 160.65 160.65 +0.67 982 4,990 +157
Aug16 150915 162.26 162.49 162.11 162.24 +0.76 412 4,092 -10
Sep16 150915 163.01 164.35 163.01 163.94 +0.80 389 4,251 -11
Oct16 150915 164.88 165.75 164.88 165.70 +0.79 193 3,051 -7
Nov16 150915 167.23 167.23 167.23 167.23 +0.75 129 2,590 -8
Total Volume and Open Interest 133,513 402,828 +1,639
RBOB Gasoline(NYM)
Oct15 150915 130.36 134.45 130.25 133.29 +2.86 51,801 74,966 -7,398
Nov15 150915 129.95 133.31 129.36 132.20 +2.55 34,602 92,116 +3,097
Dec15 150915 128.67 131.60 128.05 130.56 +2.21 20,481 58,282 +732
Jan16 150915 128.93 131.84 128.75 130.76 +1.96 11,270 32,489 +454
Feb16 150915 131.02 133.04 130.32 132.30 +1.78 6,972 15,597 +821
Mar16 150915 133.01 135.52 132.94 134.67 +1.52 5,116 17,447 +320
Apr16 150915 155.78 156.76 154.65 155.80 +1.10 2,045 11,925 -60
May16 150915 156.98 157.70 155.92 157.32 +0.91 1,882 12,262 +32
Jun16 150915 157.33 158.41 156.00 157.44 +0.79 2,299 14,620 +50
Jul16 150915 156.84 156.84 155.70 156.78 +0.69 651 5,969 +211
Total Volume and Open Interest 138,937 366,646 -1,261
e-miNY RBOB Gasoline(NYM)
Oct15 150915 133.29 133.29 133.29 133.29 +2.86 0 1 +0
Nov15 150915 132.20 132.20 132.20 132.20 +2.55      
Dec15 150915 130.56 130.56 130.56 130.56 +2.21      
Jan16 150915 130.76 130.76 130.76 130.76 +1.96      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Oct15 150915 2.768 2.794 2.721 2.728 -0.030 104,410 150,549 -21,533
Nov15 150915 2.835 2.859 2.794 2.800 -0.028 60,103 224,609 +8,885
Dec15 150915 2.985 2.998 2.945 2.951 -0.020 16,619 88,210 +3,168
Jan16 150915 3.086 3.103 3.054 3.060 -0.017 17,547 119,787 +498
Feb16 150915 3.075 3.097 3.055 3.061 -0.015 7,770 29,527 +957
Mar16 150915 3.044 3.062 3.017 3.024 -0.014 9,339 67,125 -78
Apr16 150915 2.900 2.912 2.873 2.880 -0.011 9,385 58,736 +683
May16 150915 2.900 2.907 2.873 2.876 -0.012 1,834 21,544 +205
Jun16 150915 2.927 2.928 2.895 2.903 -0.012 542 19,408 -104
Jul16 150915 2.957 2.961 2.929 2.935 -0.011 495 15,585 +38
Aug16 150915 2.965 2.971 2.939 2.947 -0.012 275 19,114 -46
Sep16 150915 2.963 2.967 2.935 2.942 -0.012 615 12,111 -183
Oct16 150915 2.990 2.995 2.966 2.972 -0.009 2,341 18,858 -810
Nov16 150915 3.065 3.065 3.049 3.055 -0.008 131 6,191 +16
Dec16 150915 3.214 3.219 3.199 3.212 -0.004 235 9,038 -28
Jan17 150915 3.321 3.336 3.312 3.319 -0.004 457 11,239 +346
Total Volume and Open Interest 233,087 915,764 -7,971
Brent Crude Oil(ICE)
Oct15 150915 46.65 46.90 45.98 46.63 +0.26 143,408 80,687 -29,327
Nov15 150915 47.60 48.25 47.01 47.75 +0.40 248,660 292,784 +698
Dec15 150915 48.46 49.01 47.86 48.58 +0.33 141,795 354,658 +12,564
Jan16 150915 49.44 49.79 48.70 49.41 +0.29 47,035 167,759 +12,058
Feb16 150915 50.21 50.56 49.47 50.17 +0.27 11,957 112,944 -199
Mar16 150915 50.84 51.21 50.10 50.81 +0.25 18,454 169,205 +2,636
Apr16 150915 51.54 51.86 50.79 51.47 +0.23 6,435 94,405 +191
May16 150915 52.16 52.46 51.57 52.09 +0.23 7,636 51,659 -167
Jun16 150915 52.75 53.05 52.02 52.67 +0.21 21,274 135,053 +2,680
Jul16 150915 53.03 53.18 53.03 53.18 +0.20 4,826 35,111 +1,555
Aug16 150915 53.62 53.62 53.62 53.62 +0.19 2,261 29,079 +239
Sep16 150915 54.25 54.30 53.58 54.04 +0.18 3,340 43,077 +388
Oct16 150915 54.45 54.45 54.45 54.45 +0.17 1,191 20,479 +84
Nov16 150915 54.86 54.86 54.86 54.86 +0.17 738 19,625 +46
Total Volume and Open Interest 686,315 2,006,359 +4,587
Gas Oil(ICE)
Oct15 150915 464.25 464.75 456.50 457.00 -7.25 80,132 178,099 -4,591
Nov15 150915 466.00 468.00 460.25 461.00 -6.75 59,160 143,902 +5,576
Dec15 150915 469.75 470.50 463.00 463.75 -5.75 52,173 122,372 +2,993
Jan16 150915 471.50 475.00 467.50 468.50 -5.25 18,232 43,953 +345
Feb16 150915 476.50 479.25 472.00 473.00 -4.75 8,603 31,924 +732
Mar16 150915 480.00 483.00 475.75 476.75 -4.50 9,250 29,247 -1,689
Apr16 150915 483.25 486.25 479.25 480.00 -4.25 5,638 24,363 -306
May16 150915 488.25 488.50 483.25 483.75 -4.25 2,126 15,837 +524
Jun16 150915 490.50 493.50 486.75 487.25 -4.25 13,281 50,420 +241
Jul16 150915 495.50 496.25 491.75 492.25 -4.25 3,558 12,522 +145
Total Volume and Open Interest 268,274 792,483 +7,163
Ethanol(CBOT)
Oct15 150915 1.511 1.522 1.504 1.517 +0.003 222 946 +18
Nov15 150915 1.488 1.499 1.488 1.497 unch 73 938 -13
Dec15 150915 1.472 1.477 1.471 1.475 -0.004 27 986 -3
Jan16 150915 1.460 1.460 1.459 1.459 -0.001 15 663 +8
Feb16 150915 1.463 1.463 1.461 1.463 -0.001 10 251 +1
Mar16 150915 1.470 1.470 1.470 1.470 -0.001 3 511 +0
Apr16 150915 1.485 1.485 1.481 1.485 -0.001 0 365 +0
May16 150915 1.505 1.505 1.498 1.498 -0.001 7 33 +7
Total Volume and Open Interest 365 4,861 +13
WTI Crude Oil(ICE)
Oct15 150915 44.23 45.21 43.92 44.59 +0.59 44,067 46,100 -6,065
Nov15 150915 44.64 45.60 44.37 45.00 +0.57 38,120 68,257 +5,174
Dec15 150915 45.25 46.07 44.93 45.53 +0.63 31,287 100,011 +169
Jan16 150915 45.58 46.65 45.58 46.14 +0.68 9,501 30,110 +492
Feb16 150915 46.19 47.02 46.19 46.76 +0.70 5,320 7,593 +219
Mar16 150915 47.08 47.66 47.06 47.39 +0.71 4,929 15,737 +717
Apr16 150915 47.60 48.22 47.42 47.95 +0.70 1,282 4,714 +17
May16 150915 47.88 48.71 47.88 48.44 +0.68 765 4,148 +9
Jun16 150915 48.61 49.18 48.35 48.84 +0.67 1,666 31,109 +470
Jul16 150915 49.13 49.13 49.13 49.13 +0.65 185 1,836 -36
Aug16 150915 49.41 49.41 49.41 49.41 +0.64 84 2,962 +7
Sep16 150915 49.72 49.72 49.72 49.72 +0.63 304 4,856 +149
Oct16 150915 50.03 50.03 50.03 50.03 +0.62 6 1,819 -6
Nov16 150915 50.36 50.36 50.36 50.36 +0.61 13 1,805 -2
Dec16 150915 50.15 50.90 50.15 50.70 +0.60 2,493 48,830 +67
Jan17 150915 50.95 50.95 50.95 50.95 +0.59 9 1,874 +5
Total Volume and Open Interest 140,774 414,812 +1,579
US Dollar Index(ICE)
Dec15 150915 95.460 95.850 95.285 95.785 +0.373 49,296 65,289 +13,539
Mar16 150915 95.750 96.005 95.600 96.005 +0.377 20 765 +10
Jun16 150915 96.230 96.230 96.230 96.230 +0.378 5 141 +1
Total Volume and Open Interest 72,289 96,185 -446
Australian Dollar(CME)
Sep15 150914 70.91 71.35 70.65 71.27 +0.44 167,364 91,843 -28,919
Dec15 150915 71.01 71.32 70.52 70.91 -0.12 68,178 153,698 +9,816
Mar16 150915 70.89 70.99 70.24 70.61 -0.12 8 91 +4
Total Volume and Open Interest 99,047 239,048 +3,228
British Pound(CME)
Sep15 150914 154.32 154.70 153.84 153.94 -0.33 138,513 72,979 -30,899
Dec15 150915 154.19 154.51 153.22 153.24 -1.03 74,251 145,236 +17,609
Mar16 150915 154.23 154.40 153.19 153.19 -1.03 2 116 +2
Total Volume and Open Interest 104,513 204,090 +3,120
Canadian Dollar(CME)
Sep15 150915 75.44 75.59 75.37 75.41 +0.01 38,364 61,887 -6,008
Dec15 150915 75.39 75.60 75.32 75.47 +0.09 80,584 129,863 +28,508
Mar16 150915 75.50 75.53 75.31 75.46 +0.09 198 2,155 +87
Jun16 150915 75.50 75.50 75.43 75.46 +0.09 4 200 +0
Total Volume and Open Interest 119,151 194,185 +22,588
Japanese Yen(CME)
Sep15 150914 82.98 83.35 82.76 83.28 +0.35 224,412 131,060 -43,761
Dec15 150915 83.31 83.89 83.01 83.14 -0.30 127,557 167,899 +13,676
Mar16 150915 83.58 84.07 83.22 83.34 -0.29 34 253 +9
Total Volume and Open Interest 168,050 285,264 -405
Swiss Franc(CME)
Sep15 150914 103.18 103.43 102.90 102.93 -0.26 28,301 25,061 -4,347
Dec15 150915 103.61 103.79 102.76 102.95 -0.61 22,933 36,009 +3,057
Mar16 150915 103.35 104.11 103.18 103.35 -0.61 0 24 +0
Total Volume and Open Interest 30,901 59,382 +1,335
EuroFX(CME)
Sep15 150914 113.38 113.73 112.96 112.96 -0.40 349,528 122,265 -92,534
Dec15 150915 113.33 113.48 112.76 112.90 -0.42 240,385 306,227 +35,269
Mar16 150915 113.50 113.68 113.00 113.13 -0.41 93 1,452 +56
Total Volume and Open Interest 338,144 382,562 -12,869
Mexican Peso(CME)
Sep15 150914 593.88 596.25 593.25 594.00 -0.50 74,541 44,839 -30,565
Oct15 150915 596.00 596.00 596.00 596.00 +1.50      
Total Volume and Open Interest 59,307 165,728 -9,756
Brazilian Real(CME)
Oct15 150915 259.55 259.80 256.00 257.05 -2.35 1,622 10,128 +539
Nov15 150915 257.05 257.05 254.55 254.65 -2.40 22 57 +0
Dec15 150915 258.00 258.00 250.45 252.00 -2.10 141 10,389 -27
Jan16 150915 249.35 249.35 249.35 249.35 -2.60      
Total Volume and Open Interest 1,785 20,984 +512
30-Year T-Bonds(CBOT)
Sep15 150915 156~080 156~220 153~210 153~280 -2~180 1,346 10,164 -311
Dec15 150915 154~260 155~100 152~060 152~130 -2~180 177,106 493,599 -4,272
Mar16 150915 151~010 151~010 151~010 151~010 -2~180 0 1 +0
Total Volume and Open Interest 178,452 503,764 -4,583
10-Year T-Notes(CBOT)
Sep15 150915 128~040 128~090 127~055 127~090 -0~270 7,495 64,819 -4,845
Dec15 150915 127~175 127~225 126~185 126~225 -0~270 742,290 2,686,111 -21,493
Mar16 150915 126~065 126~065 126~065 126~065 -0~270      
Total Volume and Open Interest 749,785 2,750,930 -26,338
5-Year T-Notes(CBOT)
Sep15 150915 120~056 120~070 119~186 119~214 -0~150 18,421 92,990 -6,779
Dec15 150915 119~234 119~272 119~046 119~080 -0~154 389,390 2,204,739 +7,317
Mar16 150915 118~172 118~172 118~172 118~172 -0~154      
Total Volume and Open Interest 407,811 2,297,729 +538
2 Year T-Notes(CBOT)
Sep15 150915 109~166 109~172 109~116 109~126 -0~036 11,196 20,048 -3,057
Dec15 150915 109~096 109~104 109~036 109~052 -0~044 161,199 1,141,114 +21,510
Mar16 150915 108~302 108~302 108~302 108~302 -0~044      
Total Volume and Open Interest 172,395 1,161,162 +18,453
Eurodollars(CME)
Dec15 150915 99.525 99.530 99.490 99.500 -0.025 198,711 1,328,885 +14,799
Mar16 150915 99.385 99.390 99.335 99.350 -0.035 130,909 1,217,790 +987
Jun16 150915 99.235 99.240 99.175 99.190 -0.045 150,454 1,223,080 +11,845
Sep16 150915 99.070 99.075 98.995 99.010 -0.055 163,035 996,992 -21,891
Dec16 150915 98.895 98.905 98.815 98.830 -0.060 181,517 1,224,568 -13,662
Mar17 150915 98.750 98.760 98.665 98.680 -0.065 80,835 733,554 +1,939
Jun17 150915 98.600 98.620 98.510 98.525 -0.075 90,265 712,350 -3,550
Sep17 150915 98.470 98.485 98.375 98.390 -0.075 131,811 605,728 -60,209
Dec17 150915 98.340 98.355 98.235 98.255 -0.080 85,888 659,096 +6,607
Mar18 150915 98.225 98.245 98.115 98.135 -0.085 69,022 425,530 -770
Jun18 150915 98.115 98.130 98.000 98.020 -0.090 92,018 433,297 +4,280
Sep18 150915 98.005 98.025 97.895 97.915 -0.090 75,278 252,757 -17,784
Dec18 150915 97.900 97.920 97.785 97.805 -0.095 30,620 303,379 -1,287
Mar19 150915 97.805 97.835 97.695 97.715 -0.095 24,998 173,816 +1,532
Jun19 150915 97.715 97.740 97.600 97.620 -0.095 27,464 165,036 +2,052
Sep19 150915 97.620 97.645 97.505 97.525 -0.100 30,987 127,326 -2,607
Dec19 150915 97.525 97.550 97.410 97.430 -0.105 17,052 113,580 -638
Mar20 150915 97.445 97.465 97.330 97.345 -0.105 12,788 74,891 -461
Total Volume and Open Interest 1,751,389 12,112,981 -54,660
Ultra T-Bond(CBOT)
Sep15 150915 159~28 160~03 156~13 156~21 -3~02 343 21,129 -33
Dec15 150915 158~04 158~24 155~01 155~09 -3~02 64,862 595,266 +1,679
Mar16 150915 155~04 155~04 155~04 155~04 -3~02      
Total Volume and Open Interest 65,205 616,395 +1,646
30 Day Federal Funds(CBOT)
Sep15 150915 99.832 99.835 99.830 99.832 -0.003 3,017 84,727 -53
Oct15 150915 99.805 99.805 99.795 99.805 unch 51,843 203,096 +20,160
Nov15 150915 99.760 99.765 99.750 99.760 unch 21,000 195,943 +4,006
Dec15 150915 99.720 99.720 99.705 99.710 -0.010 6,092 81,431 +2,219
Jan16 150915 99.690 99.690 99.665 99.675 -0.010 6,743 136,738 +316
Feb16 150915 99.655 99.655 99.620 99.630 -0.020 1,090 57,821 +251
Total Volume and Open Interest 100,371 895,369 +30,359
3-Mth Euro-Yen(CME)
Dec15 150915 99.825 99.825 99.825 99.825 unch      
Mar16 150915 99.685 99.685 99.685 99.685 unch      
Jun16 150915 99.545 99.545 99.545 99.545 unch      
Sep16 150915 99.405 99.405 99.405 99.405 unch      
Dec16 150915 99.840 99.840 99.840 99.840 unch      
Mar17 150915 99.700 99.700 99.700 99.700 unch      
Jun17 150915 99.560 99.560 99.560 99.560 unch      
Sep17 150915 99.420 99.420 99.420 99.420 unch      
Dec17 150915 99.280 99.280 99.280 99.280 unch      
Mar18 150915 99.140 99.140 99.140 99.140 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec15 150915 99.82 99.82 99.82 99.82 unch      
Mar16 150915 99.68 99.68 99.68 99.68 unch      
Jun16 150915 99.54 99.54 99.54 99.54 unch      
Sep16 150915 99.40 99.40 99.40 99.40 unch      
Dec16 150915 99.84 99.84 99.84 99.84 unch      
Mar17 150915 99.70 99.70 99.70 99.70 unch      
Jun17 150915 99.56 99.56 99.56 99.56 unch      
Sep17 150915 99.42 99.42 99.42 99.42 unch      
Total Volume and Open Interest 0 9 +0
Japanese Gov't Bonds(SGX)
Dec15 150915 148.05 148.09 147.79 147.91 -0.11 1,022 0 -20,774
Mar16 150915 147.35 147.35 147.35 147.35 -0.11      
Jun16 150915 146.79 146.79 146.79 146.79 -0.11      
Total Volume and Open Interest 1,022 20,912 +138
Euro-Bund(EUREX)
Dec15 150915 155.29 155.34 153.77 154.11 -1.17 415,944 1,118,840 +3,963
Mar16 150915 157.00 157.00 155.41 155.69 -1.29 21 1,240 +21
Jun16 150915 155.51 155.51 155.51 155.51 -1.17      
Total Volume and Open Interest 415,965 1,120,080 +3,984
Euro-Bobl(EUREX)
Dec15 150915 128.87 128.88 128.51 128.57 -0.29 268,627 986,481 +4,042
Mar16 150915 129.86 129.86 129.86 129.86 -0.40 0 10 +0
Jun16 150915 129.86 129.86 129.86 129.86 -0.40      
Total Volume and Open Interest 268,627 986,491 +4,042
3-Mth Euribor(EUREX)
Sep15 150914 100.040 100.040 100.037 100.037 -0.003 54 13,932 -52
Dec15 150915 100.040 100.040 100.040 100.040 unch 1,656 31,819 -2
Mar16 150915 100.040 100.040 100.040 100.040 +0.005 371 4,639 -149
Total Volume and Open Interest 2,462 95,645 -181
Long Gilt(LIFFE)
Sep15 150915 118~29 118~32 118~16 118~16 -0~18 49 21,359 -10
Dec15 150915 118~05 118~06 117~13 117~20 -0~18 125,543 436,431 +2,296
Total Volume and Open Interest 125,592 457,790 +2,286
3-Mth Short Sterling(LIFFE)
Sep15 150915 99.41 99.42 99.41 99.41 unch 10,091 321,559 +67
Dec15 150915 99.36 99.36 99.35 99.36 +0.01 44,156 433,778 +5,837
Mar16 150915 99.26 99.27 99.24 99.25 unch 43,088 358,046 -153
Jun16 150915 99.16 99.17 99.14 99.14 -0.01 53,365 385,357 +2,813
Sep16 150915 99.05 99.06 99.02 99.03 -0.01 44,218 316,108 +2,155
Dec16 150915 98.94 98.95 98.90 98.91 -0.02 53,962 368,949 +15,817
Total Volume and Open Interest 409,232 3,473,016 +50,917
3-Mth Euribor(LIFFE)
Dec15 150915 100.040 100.045 100.035 100.040 unch 125,588 401,757 +24,182
Mar16 150915 100.040 100.045 100.035 100.040 unch 46,957 297,000 -2,335
Jun16 150915 100.040 100.040 100.030 100.035 -0.005 55,649 313,096 -5,735
Total Volume and Open Interest 558,224 3,193,830 +19,600
3-Mth Aus T-Bills(SFE)
Sep15 150910 97.83 97.85 97.74 97.83 unch 29,547 64,826 -16,912
Dec15 150915 97.97 97.97 97.93 97.96 -0.01 14,084 199,290 -62
Mar16 150915 98.04 98.06 98.00 98.05 unch 16,813 155,825 -1,371
Jun16 150915 98.07 98.10 98.03 98.09 +0.01 19,857 150,293 +3,493
Sep16 150915 98.07 98.10 98.02 98.09 +0.01 15,584 109,458 +1,984
Dec16 150915 98.03 98.06 97.99 98.05 +0.01 9,962 74,909 +142
Mar17 150915 97.96 97.99 97.92 97.99 +0.01 7,873 52,271 +20
Jun17 150915 97.89 97.91 97.85 97.91 +0.01 5,623 40,811 -526
Sep17 150915 97.82 97.83 97.77 97.83 +0.01 5,216 17,814 +2,599
Dec17 150915 97.67 97.74 97.67 97.74 +0.02 258 3,256 -136
Total Volume and Open Interest 95,510 809,576 +4,543
10-Year Aus T-Bonds(SFE)
Sep15 150915 97.27 97.29 97.25 97.26 -0.02 357,469 310,976 -172,397
Dec15 150915 97.27 97.30 97.25 97.29 +0.02 336,862 603,337 +225,194
Total Volume and Open Interest 694,331 914,313 +52,797
3-Year Aus T-Bonds(SFE)
Sep15 150915 98.10 98.12 98.06 98.07 -0.04 346,775 409,961 -197,255
Dec15 150915 98.15 98.18 98.11 98.17 unch 311,444 648,824 +259,694
Total Volume and Open Interest 658,219 1,058,785 +62,439
Gold(CMX)
Oct15 150915 1107.0 1108.1 1101.4 1102.6 -4.9 4,224 22,824 -1,059
Dec15 150915 1107.1 1108.5 1101.5 1102.6 -5.1 119,503 282,003 -3,537
Feb16 150915 1108.7 1108.7 1103.0 1103.4 -5.1 3,860 43,713 -647
Apr16 150915 1106.9 1108.3 1104.1 1104.2 -5.1 1,275 18,444 -225
Jun16 150915 1108.6 1109.3 1104.9 1105.1 -5.1 1,170 13,214 -137
Aug16 150915 1106.1 1106.1 1106.0 1106.1 -5.1 312 3,979 +54
Oct16 150915 1107.1 1107.1 1107.0 1107.1 -5.1 35 1,869 +35
Dec16 150915 1110.7 1110.7 1108.2 1108.3 -5.1 541 11,553 +66
Feb17 150915 1109.6 1109.6 1109.6 1109.6 -5.1 0 157 -1
Apr17 150915 1111.0 1111.0 1111.0 1111.0 -5.2 0 301 +0
Jun17 150915 1114.2 1114.2 1112.5 1112.5 -5.2 0 3,838 +0
Total Volume and Open Interest 131,012 412,026 -5,472
Silver(CMX)
Sep15 150915 1437.5 1437.5 1426.5 1431.9 -3.8 47 463 -82
Dec15 150915 1436.5 1441.0 1424.0 1432.6 -3.7 41,110 120,952 +1,648
Mar16 150915 1440.0 1445.0 1431.0 1437.3 -3.7 1,804 15,680 +318
May16 150915 1443.0 1443.0 1435.5 1440.5 -3.7 492 2,463 +49
Jul16 150915 1443.7 1443.7 1443.7 1443.7 -3.7 204 5,498 -20
Sep16 150915 1446.9 1446.9 1446.9 1446.9 -3.7 92 675 +92
Dec16 150915 1450.0 1452.0 1450.0 1451.1 -3.7 181 5,858 -24
Total Volume and Open Interest 44,337 155,698 +2,094
Platinum(NYMEX)
Oct15 150915 954.3 963.9 949.4 958.2 +2.8 14,630 50,203 -1,491
Jan16 150915 956.2 963.8 949.7 958.4 +2.5 3,729 20,409 +2,504
Apr16 150915 957.2 964.4 952.6 960.1 +2.4 27 1,310 +17
Jul16 150915 961.4 961.4 961.4 961.4 +2.4 0 3 +0
Total Volume and Open Interest 18,399 71,932 +1,029
Palladium(NYMEX)
Sep15 150915 597.00 601.20 597.00 599.15 +11.80 4 34 -3
Dec15 150915 587.45 603.85 578.65 600.45 +12.65 4,151 27,439 +107
Mar16 150915 600.90 601.30 600.90 600.90 +12.65 2 188 -1
Total Volume and Open Interest 4,157 27,678 +103
Copper(CMX)
Sep15 150915 242.00 243.75 240.60 243.60 +2.20 507 2,476 -197
Dec15 150915 241.30 243.05 238.85 242.65 +2.10 45,335 108,279 -2,159
Mar16 150915 241.95 243.30 239.25 242.95 +2.10 6,858 27,097 +441
May16 150915 240.30 243.30 239.90 242.95 +2.05 4,407 7,107 +1,687
Jul16 150915 241.75 242.95 240.05 242.95 +2.15 963 1,360 +203
Total Volume and Open Interest 58,569 155,350 +79
E-mini DJIA Index(CBOT)
Sep15 150915 16372 16642 16307 16621 +241 82,181 55,379 -8,878
Dec15 150915 16272 16541 16205 16520 +241 113,804 33,639 +12,961
Mar16 150915 16355 16455 16146 16445 +241 6 26 +0
Jun16 150915 16280 16363 16280 16363 +241 0 4 +0
Total Volume and Open Interest 195,991 89,048 +4,083
S & P 500(CME)
Sep15 150915 1958.50 1982.00 1954.50 1979.70 +25.70 18,142 165,646 -5,145
Dec15 150915 1944.80 1972.50 1935.70 1970.00 +26.00 13,707 31,218 +8,412
Mar16 150915 1962.90 1962.90 1962.90 1962.90 +25.70 50 215 +50
Jun16 150915 1956.40 1956.40 1956.40 1956.40 +25.70 0 972 +0
Total Volume and Open Interest 31,899 198,052 +3,317
S & P 500 E-Mini(Globex)
Sep15 150915 1953.25 1983.00 1945.00 1979.75 +25.75 1,045,267 2,211,542 -388,168
Dec15 150915 1943.50 1973.00 1935.25 1970.00 +26.00 1,511,006 1,269,688 +463,156
Mar16 150915 1939.50 1966.00 1928.75 1963.00 +25.75 438 6,064 -6
Jun16 150915 1936.75 1958.75 1924.75 1956.50 +25.75 251 321 +93
Total Volume and Open Interest 2,556,975 3,487,703 +75,083
NASDAQ 100 E-Mini(Globex)
Sep15 150915 4311.50 4373.50 4290.80 4361.00 +51.00 127,471 188,072 -35,603
Dec15 150915 4297.80 4364.00 4280.00 4351.00 +51.20 197,765 112,011 +35,423
Mar16 150915 4296.00 4355.30 4289.30 4345.00 +51.20 4 22 +0
Total Volume and Open Interest 325,240 300,353 -180
S&P Midcap 400(CME) e-Mini
Sep15 150915 1410.10 1427.40 1402.10 1426.60 +19.40 29,069 49,281 -19,629
Dec15 150915 1399.90 1421.20 1395.70 1420.20 +19.10 33,413 41,017 +16,772
Mar16 150915 1421.20 1421.20 1421.20 1421.20 +19.10      
Total Volume and Open Interest 62,482 90,303 -2,857
Volatility Index(CBOE)
Sep15 150915 23.75 24.20 22.20 22.58 -1.15 63,681 67,780 -4,502
Oct15 150915 22.90 23.20 20.40 20.43 -2.45 40,039 143,992 +94,147
Nov15 150915 22.70 22.93 20.60 20.65 -2.03 10,323 27,918 +17,457
Dec15 150915 22.39 22.60 20.55 20.63 -1.75 5,193 31,297 +25,891
Total Volume and Open Interest 130,307 334,432 +189,653
Russell 2000(ICE)
Sep15 150915 1153.80 1168.70 1147.70 1167.40 +14.20 108,408 231,631 -76,383
Dec15 150915 1147.50 1162.50 1141.50 1161.10 +14.10 147,580 166,005 +76,829
Mar16 150915 1156.60 1156.60 1156.60 1156.60 +14.10 0 1 +0
Total Volume and Open Interest 255,988 397,637 +446
Nikkei 225(CME)
Dec15 150915 17995 18340 17830 18250 +255 15,436 45,689 +967
Mar16 150915 18315 18350 18025 18315 +255      
Total Volume and Open Interest 15,436 45,690 +967
Nikkei 225(SGX)
Dec15 150915 17865 18215 17755 17875 +60 91,908 0 -209,756
Mar16 150915 17925 18155 17855 17855 +60 144 0 -211
Jun16 150915 17735 17735 17735 17735 +60      
Total Volume and Open Interest 92,235 224,122 +2,763
CAC 40(EURONEXT)
Sep15 150915 4542.0 4596.5 4501.0 4568.5 +51.0 86,546 226,333 -6,954
Oct15 150915 4529.5 4585.5 4492.5 4581.5 +74.0 10,129 16,062 +5,696
Nov15 150915 4514.5 4575.5 4514.5 4575.5 +69.0 0 20 +0
Total Volume and Open Interest 97,351 250,518 -619
Hang Seng Index(HKFE)
Sep15 150915 21484 21585 21305 21333 -141 67,624 93,231 -305
Oct15 150915 21400 21550 21303 21315 -142 565 3,458 +51
Total Volume and Open Interest 68,612 103,828 -244
DAX(EUREX)
Sep15 150915 10178.5 10262.0 10067.5 10212.5 +46.0 94,229 120,131 -1,121
Dec15 150915 10180.0 10258.5 10069.0 10211.5 +45.0 13,993 37,235 +8,483
Mar16 150915 10185.0 10248.0 10108.0 10226.5 +46.5 81 407 +36
Total Volume and Open Interest 108,303 157,773 +7,398
FT-SE 100(EURONEXT)
Sep15 150915 6097.00 6178.00 6017.50 6151.00 +50.50 108,122 467,711 -33,153
Dec15 150915 6072.00 6145.50 5987.00 6119.50 +49.50 33,450 138,370 +56,957
Mar16 150915 6069.50 6069.50 6069.50 6069.50 +49.50 0 9 +0
Total Volume and Open Interest 141,572 607,846 +24,791
SPI 200(SFE)
Sep15 150915 5092.0 5123.0 5004.0 5006.0 -85.0 39,521 259,465 -6,962
Dec15 150915 5080.0 5111.0 4992.0 4993.0 -86.0 8,926 15,228 +7,106
Mar16 150915 4975.0 4975.0 4937.0 4937.0 -83.0 2 3,043 +0
Total Volume and Open Interest 48,457 279,603 +142
FTSE MIB(ISE)
Sep15 150915 21565.00 22000.00 21430.00 21920.00 +333.00 33,164 54,544 -384
Dec15 150915 21455.00 21895.00 21340.00 21818.00 +328.00 6,473 12,623 +2,734
Mar16 150915 21811.00 21811.00 21811.00 21811.00 +321.00 0 1 +0
Total Volume and Open Interest 39,637 67,168 +2,350
KOSPI 200(KFE)
Dec15 150915 232.60 234.00 232.05 233.10 +0.65 145,260 129,718 +54
Mar16 150915 230.60 231.70 230.30 231.00 +0.65 470 2,380 +153
Jun16 150915 231.00 231.85 231.00 231.85 +0.65 9 335 -7
Total Volume and Open Interest 145,739 133,658 +200
GSCI(CME)
Oct15 150915 361.20 361.20 361.20 361.20 +1.60 2,477 10,339 +2,401
Nov15 150915 364.20 364.20 364.20 364.20 +1.60      
Total Volume and Open Interest 4,967 14,052 +61
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!