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 Thu June 11, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul15 150611 947.25 953.00 938.00 940.00 -9.50 134,068 267,725 -21,423
Aug15 150611 933.00 938.50 921.25 922.75 -12.00 22,204 52,293 +3,378
Sep15 150611 923.50 926.00 909.50 911.25 -12.25 5,298 20,669 -221
Nov15 150611 920.50 924.50 906.50 908.75 -13.00 81,579 294,937 +15,219
Jan16 150611 929.00 931.50 913.75 915.75 -13.25 4,876 25,542 -497
Mar16 150611 933.75 935.50 917.50 919.50 -14.00 3,663 41,786 +848
May16 150611 934.75 938.25 920.75 922.00 -14.25 2,252 18,733 +302
Jul16 150611 942.25 943.25 926.25 927.50 -13.75 2,082 12,642 +736
Aug16 150611 933.25 933.25 927.00 927.25 -13.75 16 415 -2
Sep16 150611 920.00 920.25 919.75 919.75 -13.75 0 233 +0
Nov16 150611 928.50 931.25 914.75 917.00 -12.50 468 8,636 +199
Jan17 150611 922.75 935.00 922.75 922.75 -12.25 0 76 +0
Mar17 150611 927.25 939.50 927.25 927.25 -12.25 0 69 +0
May17 150611 930.50 942.75 930.50 930.50 -12.25 0 21 +0
Total Volume and Open Interest 256,508 744,119 -1,459
Soybean Meal(CBOT)
Jul15 150611 314.40 316.40 312.20 313.40 -1.00 60,984 132,645 -11,319
Aug15 150611 306.90 308.20 304.40 305.70 -1.00 14,451 40,517 +772
Sep15 150611 302.70 303.30 299.50 301.00 -1.30 6,896 31,839 +1,054
Oct15 150611 298.80 298.80 294.90 296.10 -1.80 3,986 22,731 +62
Dec15 150611 296.70 298.00 293.30 294.80 -2.20 29,828 115,518 +5,013
Jan16 150611 296.50 297.20 292.90 293.90 -2.70 2,296 11,649 +93
Mar16 150611 295.50 295.50 291.20 291.80 -3.10 1,098 12,050 +103
May16 150611 295.00 295.20 291.30 291.60 -3.50 1,947 11,426 +116
Jul16 150611 297.00 297.20 292.90 293.40 -3.60 2,114 12,304 +540
Aug16 150611 297.60 297.60 293.40 293.90 -3.70 137 2,064 +52
Total Volume and Open Interest 124,396 400,599 -3,230
Soybean Oil(CBOT)
Jul15 150611 33.88 34.04 33.12 33.29 -0.58 77,156 140,772 -12,966
Aug15 150611 33.93 34.07 33.17 33.33 -0.58 20,636 45,865 +2,810
Sep15 150611 33.96 34.13 33.25 33.39 -0.57 5,905 26,742 +13
Oct15 150611 34.07 34.13 33.29 33.43 -0.57 2,568 14,870 +308
Dec15 150611 34.12 34.32 33.41 33.59 -0.56 40,605 137,770 +7,694
Jan16 150611 34.40 34.46 33.64 33.75 -0.58 2,131 13,356 +815
Mar16 150611 34.43 34.46 33.68 33.81 -0.54 1,163 16,409 +325
May16 150611 34.32 34.32 33.54 33.70 -0.50 1,900 12,672 +497
Jul16 150611 34.17 34.17 33.58 33.66 -0.50 2,899 9,762 +1,673
Aug16 150611 33.59 34.07 33.59 33.59 -0.48 0 1,113 +0
Total Volume and Open Interest 154,976 422,569 +1,168
Canola(WCE)
Jul15 150611 491.0 496.2 488.3 488.6 -1.3 8,249 66,118 -1,075
Nov15 150611 488.0 494.7 487.0 487.4 -1.5 12,349 117,953 +5,657
Jan16 150611 483.8 491.6 483.8 484.2 -1.9 624 4,853 +142
Mar16 150611 480.0 488.8 480.0 481.3 -1.9 32 997 +5
May16 150611 478.3 478.3 478.3 478.3 -1.9 170 606 +150
Total Volume and Open Interest 21,603 192,093 +4,877
Corn(CBOT)
Jul15 150611 357.50 360.00 354.50 356.50 -0.75 230,801 534,201 -45,994
Sep15 150611 364.00 366.50 361.25 363.00 -1.25 113,387 354,387 +32,381
Dec15 150611 375.00 377.50 372.25 374.25 -1.00 82,183 377,919 +8,161
Mar16 150611 386.25 388.50 383.75 385.75 -0.75 5,251 93,771 +183
May16 150611 394.75 395.75 391.00 392.75 -1.00 982 21,741 +63
Jul16 150611 399.75 401.25 396.50 399.25 -0.75 2,476 40,965 +271
Sep16 150611 398.00 400.00 395.75 397.75 -0.25 335 3,873 +86
Dec16 150611 401.50 403.25 397.50 400.75 -0.25 1,894 28,562 -38
Mar17 150611 411.00 411.25 408.50 411.25 unch 64 1,213 +29
May17 150611 418.00 418.00 418.00 418.00 unch 8 717 +5
Total Volume and Open Interest 437,402 1,459,091 -4,844
Wheat(CBOT)
Jul15 150611 514.00 515.50 502.50 504.25 -9.25 113,552 174,264 -7,130
Sep15 150611 521.00 522.50 509.75 511.50 -9.75 57,318 139,092 +8,502
Dec15 150611 535.00 536.75 524.00 525.50 -9.50 32,952 87,072 +1,625
Mar16 150611 549.00 549.00 536.50 537.75 -10.00 4,084 27,668 -852
May16 150611 557.00 557.00 545.00 546.25 -10.25 419 8,110 +8
Jul16 150611 562.00 562.00 551.50 551.50 -10.50 332 6,462 -2
Total Volume and Open Interest 208,690 443,543 +2,166
Wheat(KCBT)
Jul15 150611 532.00 534.00 522.25 523.25 -7.25 18,795 64,889 -5,579
Sep15 150611 541.75 543.75 532.25 533.50 -7.50 11,572 45,292 +3,408
Dec15 150611 558.00 559.75 549.25 550.25 -7.25 4,397 33,585 +399
Mar16 150611 571.00 572.25 563.00 563.25 -7.50 949 9,534 +44
May16 150611 579.00 579.50 571.50 571.75 -7.75 348 3,145 -11
Jul16 150611 585.00 586.50 578.00 578.75 -7.75 332 4,338 +7
Total Volume and Open Interest 36,398 161,406 -1,727
Wheat(MGE)
Jul15 150611 567.50 572.50 561.75 562.75 -4.25 4,656 26,352 -1,023
Sep15 150611 577.50 582.75 571.50 572.25 -4.75 2,402 18,216 +389
Dec15 150611 590.25 594.50 583.50 584.25 -5.25 1,026 14,505 +299
Mar16 150611 603.00 603.00 596.50 597.50 -5.25 179 6,726 +108
May16 150611 612.00 613.25 605.50 606.25 -5.25 54 1,805 +32
Total Volume and Open Interest 8,408 69,012 -154
Oats(CBOT)
Jul15 150611 256.75 261.00 255.75 259.75 +4.00 685 3,240 -158
Sep15 150611 262.75 266.75 261.50 266.25 +4.75 215 1,659 +46
Dec15 150611 267.50 271.25 267.50 270.50 +3.00 382 3,633 +54
Mar16 150611 277.00 277.50 274.25 277.25 +3.00 17 314 +3
Total Volume and Open Interest 1,299 8,847 -55
Rough Rice(CBOT)
Jul15 150611 9.90 9.93 9.67 9.80 -0.07 542 6,894 +24
Sep15 150611 10.18 10.19 9.95 10.07 -0.08 392 4,711 +246
Nov15 150611 10.30 10.36 10.21 10.34 -0.08 9 380 -1
Jan16 150611 10.63 10.63 10.60 10.60 -0.08 3 47 +3
Total Volume and Open Interest 946 12,034 +272
Live Cattle(CME)
Jun15 150611 155.630 156.325 154.785 155.235 -0.565 6,359 20,623 -2,202
Aug15 150611 153.575 154.350 152.700 152.935 -0.600 24,945 154,182 +1,985
Oct15 150611 155.380 156.075 154.650 155.050 -0.330 9,146 62,900 -17
Dec15 150611 156.130 156.825 155.600 156.075 -0.250 7,590 40,251 +145
Feb16 150611 155.435 156.200 154.900 155.200 -0.650 2,286 11,290 +284
Apr16 150611 154.450 154.825 153.600 153.900 -0.700 1,123 7,556 +510
Total Volume and Open Interest 51,692 300,359 +808
Feeder Cattle(CME)
Aug15 150611 227.130 227.600 225.550 226.250 -0.535 3,823 25,879 +47
Sep15 150611 225.000 225.550 223.700 224.350 -0.500 927 4,853 +5
Oct15 150611 223.100 223.400 221.785 222.200 -0.585 1,165 5,950 +76
Nov15 150611 221.050 221.500 220.000 220.450 -0.350 736 3,050 +114
Jan16 150611 213.630 214.150 212.600 212.950 -0.535 414 2,286 +5
Mar16 150611 210.735 211.035 209.750 209.900 -0.600 249 721 -10
Apr16 150611 210.200 210.200 210.200 210.200 -0.800 15 134 +2
Total Volume and Open Interest 7,334 42,901 +239
Lean Hogs(CME)
Jun15 150611 81.550 81.650 81.300 81.385 +0.085 5,211 11,345 -1,990
Jul15 150611 80.050 80.135 78.750 79.180 -0.705 21,109 51,669 -2,216
Aug15 150611 79.450 79.450 77.930 78.535 -0.715 17,475 61,079 +3,684
Oct15 150611 69.350 69.450 68.400 68.785 -0.515 8,651 51,261 -188
Dec15 150611 66.680 66.700 65.650 66.285 -0.440 4,893 31,170 +328
Feb16 150611 70.385 70.430 69.535 70.080 -0.645 2,363 12,478 +733
Apr16 150611 73.200 73.200 72.200 72.725 -0.725 750 4,677 +115
May16 150611 76.450 76.750 76.080 76.450 -0.850 0 123 +0
Total Volume and Open Interest 60,515 225,092 +499
Class III Milk(CME)
Jun15 150611 16.83 16.87 16.75 16.81 +0.02 166 5,790 -30
Jul15 150611 17.49 17.72 17.49 17.51 +0.03 423 4,588 +69
Aug15 150611 17.78 17.87 17.61 17.65 -0.03 122 3,870 +28
Sep15 150611 17.86 17.88 17.69 17.73 -0.02 105 3,685 -7
Oct15 150611 17.75 17.75 17.69 17.69 -0.02 47 3,278 -2
Nov15 150611 17.75 17.75 17.65 17.65 +0.04 60 3,172 +1
Dec15 150611 17.40 17.40 17.35 17.37 +0.02 25 2,892 -6
Jan16 150611 16.75 16.75 16.75 16.75 unch 6 766 +5
Feb16 150611 16.75 16.75 16.75 16.75 unch 13 612 +7
Mar16 150611 16.77 16.77 16.77 16.77 unch 3 566 -1
Apr16 150611 16.80 16.80 16.80 16.80 unch 16 330 +4
May16 150611 16.79 16.79 16.79 16.79 unch 6 298 +1
Jun16 150611 16.82 16.82 16.82 16.82 unch 3 292 +3
Total Volume and Open Interest 995 30,669 +72
Cocoa(ICE)
Jul15 150611 3120 3138 3089 3094 -34 20,777 28,651 -9,973
Sep15 150611 3131 3145 3099 3104 -31 20,819 85,198 +6,442
Dec15 150611 3118 3134 3090 3097 -29 3,968 51,812 +901
Mar16 150611 3108 3122 3081 3087 -27 1,404 27,131 +40
May16 150611 3089 3115 3076 3082 -26 136 7,012 +40
Jul16 150611 3072 3074 3071 3074 -25 5 7,251 +0
Sep16 150611 3062 3065 3062 3065 -25 3 789 -1
Total Volume and Open Interest 47,113 210,891 -2,551
Coffee "C"(ICE)
Jul15 150611 135.40 135.70 131.20 132.00 -4.45 24,888 58,657 -5,189
Sep15 150611 137.10 137.95 133.55 134.45 -4.10 19,427 65,593 +4,372
Dec15 150611 140.90 141.20 137.05 138.05 -3.90 4,185 32,578 +640
Mar16 150611 144.00 144.35 140.55 141.50 -3.65 594 13,112 +30
May16 150611 146.05 146.10 142.80 143.40 -3.50 186 6,611 +49
Jul16 150611 146.45 147.60 144.50 145.00 -3.45 123 2,935 -58
Total Volume and Open Interest 49,534 189,236 -108
Orange Juice(ICE)
Jul15 150611 123.75 124.70 121.10 124.20 +0.45 2,135 7,988 -555
Sep15 150611 122.50 125.25 122.50 124.80 +0.55 664 4,840 +305
Nov15 150611 125.45 126.35 125.45 126.35 +0.75 8 1,287 -4
Jan16 150611 127.70 128.65 127.70 128.65 +0.70 1 454 +0
Mar16 150611 130.00 130.90 130.00 130.90 +0.70 0 64 +0
May16 150611 132.40 132.40 132.40 132.40 +0.70 0 8 +0
Total Volume and Open Interest 2,808 14,641 -254
Sugar #11(ICE)
Jul15 150611 11.97 12.01 11.61 11.64 -0.37 102,946 294,103 -37,167
Oct15 150611 12.25 12.36 12.01 12.04 -0.29 82,358 348,380 +23,008
Mar16 150611 13.66 13.73 13.39 13.42 -0.25 15,248 150,246 +3,958
May16 150611 13.73 13.81 13.48 13.51 -0.22 2,392 30,266 +607
Jul16 150611 13.76 13.83 13.53 13.56 -0.20 1,486 29,407 +127
Oct16 150611 13.99 14.04 13.75 13.78 -0.21 722 23,577 -98
Mar17 150611 14.55 14.61 14.28 14.31 -0.24 126 9,950 +48
May17 150611 14.56 14.56 14.32 14.34 -0.25 56 1,926 +2
Total Volume and Open Interest 205,424 892,859 -9,450
London Cocoa(LCE)
Jul15 150611 2094 2110 2084 2087 -9 9,793 73,023 -1,339
Sep15 150611 2094 2110 2084 2088 -9 10,471 63,792 +1,111
Dec15 150611 2078 2094 2069 2072 -9 5,101 58,762 +85
Mar16 150611 2055 2070 2046 2050 -8 2,386 61,035 +143
May16 150611 2049 2063 2041 2046 -8 2,072 11,872 +967
Jul16 150611 2045 2056 2038 2041 -8 219 18,561 +141
Sep16 150611 2038 2055 2033 2034 -8 1 5,918 +0
Total Volume and Open Interest 30,043 296,044 +1,108
London Sugar(LCE)
Aug15 150611 348.90 349.80 344.20 344.80 -4.70 3,223 35,645 -825
Oct15 150611 350.90 351.50 345.60 346.10 -5.10 2,445 21,537 +437
Dec15 150611 355.80 357.60 351.50 351.80 -5.30 605 15,006 -96
Mar16 150611 361.00 362.30 356.50 356.70 -5.50 120 9,125 +29
May16 150611 367.30 367.60 362.00 362.30 -6.20 33 2,820 -4
Total Volume and Open Interest 6,483 86,307 -429
Cotton(ICE)
Jul15 150611 64.96 64.96 63.49 63.53 -1.36 17,666 66,382 -5,639
Oct15 150611 66.35 66.35 65.40 65.40 -1.36 12 251 +3
Dec15 150611 65.75 65.86 64.35 64.38 -1.41 15,996 102,566 +6,128
Mar16 150611 65.99 65.99 64.48 64.57 -1.42 963 11,046 +231
May16 150611 65.65 65.65 64.85 64.92 -1.31 53 1,297 +22
Jul16 150611 65.47 65.63 65.18 65.25 -1.24 39 2,395 +7
Total Volume and Open Interest 34,730 185,185 +753
Lumber(CME)
Jul15 150611 295.0 295.3 286.7 291.3 -5.4 423 2,626 -107
Sep15 150611 298.5 298.5 290.0 291.2 -6.5 233 1,784 -38
Nov15 150611 294.8 294.8 287.5 289.8 -6.2 35 281 +3
Jan16 150611 297.5 297.5 295.0 297.5 -5.5 0 50 +0
Total Volume and Open Interest 691 4,762 -142
Crude Oil(NYM)
Jul15 150611 61.14 61.53 60.21 60.77 -0.66 405,486 228,108 -43,818
Aug15 150611 61.56 61.91 60.65 61.22 -0.60 153,514 241,756 +25,228
Sep15 150611 61.78 62.20 61.02 61.60 -0.57 84,094 211,222 +9,858
Oct15 150611 62.00 62.35 61.24 61.81 -0.54 25,819 96,999 +1,554
Nov15 150611 62.22 62.60 61.53 62.07 -0.52 19,189 62,679 +1,382
Dec15 150611 62.40 62.85 61.80 62.33 -0.50 49,053 222,091 -1,492
Jan16 150611 62.85 62.89 62.07 62.58 -0.47 11,076 65,269 -260
Feb16 150611 62.85 63.14 62.35 62.81 -0.45 7,493 31,860 +126
Mar16 150611 63.08 63.33 62.54 63.02 -0.44 10,388 54,836 +240
Apr16 150611 63.30 63.35 62.70 63.19 -0.43 2,046 18,257 -323
May16 150611 63.47 63.47 62.91 63.34 -0.43 1,513 16,068 -185
Jun16 150611 63.41 63.84 62.93 63.49 -0.43 11,667 71,067 +1,012
Jul16 150611 63.60 63.60 63.16 63.56 -0.44 1,040 14,800 -98
Aug16 150611 63.27 63.63 63.27 63.63 -0.45 718 10,414 +316
Sep16 150611 63.72 63.72 63.72 63.72 -0.46 1,079 30,991 +109
Oct16 150611 63.54 63.84 63.54 63.84 -0.46 239 11,080 +51
Total Volume and Open Interest 809,801 1,641,774 -5,186
e-miNY Crude Oil(NYM)
Jun15 150518 59.850 60.850 59.100 59.425 -0.275 8,589 1,683 -298
Jul15 150611 61.100 61.525 60.225 60.775 -0.650 8,814 2,662 -104
Aug15 150611 61.500 61.925 60.675 61.225 -0.600 571 534 +54
Sep15 150611 61.900 61.950 61.100 61.600 -0.575 55 641 -13
Oct15 150611 61.925 62.150 61.350 61.800 -0.550 18 491 +3
Nov15 150611 61.950 62.075 61.600 62.075 -0.525 11 441 -1
Dec15 150611 62.075 62.325 61.875 62.325 -0.500 17 893 -3
Jan16 150611 62.575 62.575 62.575 62.575 -0.475 0 12 +0
Feb16 150611 62.800 62.800 62.800 62.800 -0.450 0 8 +0
Mar16 150611 63.025 63.025 63.025 63.025 -0.425 0 6 +0
Total Volume and Open Interest 9,486 5,746 -64
NY Harbor ULSD(NYM)
Jul15 150611 194.12 195.26 191.03 192.10 -2.49 68,407 70,584 -7,981
Aug15 150611 194.37 196.00 191.75 192.92 -2.43 29,502 62,793 +4,717
Sep15 150611 196.13 197.20 193.21 194.46 -2.29 21,958 49,224 +420
Oct15 150611 198.28 198.28 195.06 196.34 -2.19 6,748 24,341 -279
Nov15 150611 199.15 199.15 196.87 198.18 -2.08 6,692 18,958 +332
Dec15 150611 201.56 202.41 198.34 199.71 -2.02 9,677 42,907 +867
Jan16 150611 201.08 201.84 199.78 201.10 -2.01 3,348 12,548 +329
Feb16 150611 202.12 202.15 200.72 201.66 -1.98 2,343 9,289 +375
Mar16 150611 201.31 201.99 200.10 201.31 -1.97 1,539 13,938 +619
Apr16 150611 200.73 200.73 199.15 200.10 -1.96 466 7,500 -96
May16 150611 200.05 200.05 200.05 200.05 -1.93 267 4,760 +5
Jun16 150611 202.30 202.30 199.24 200.55 -1.88 865 14,853 +36
Jul16 150611 202.50 202.50 201.59 201.59 -1.87 70 1,821 +5
Aug16 150611 202.75 202.75 202.61 202.61 -1.84 38 1,931 +14
Total Volume and Open Interest 152,624 353,855 -853
RBOB Gasoline(NYM)
Jul15 150611 214.59 215.99 211.50 213.81 -0.83 75,159 79,531 -7,729
Aug15 150611 209.35 211.12 207.40 209.30 -0.66 43,500 67,801 +7,334
Sep15 150611 205.09 205.51 202.61 204.32 -0.62 32,854 57,982 +1,415
Oct15 150611 188.59 188.59 185.78 187.41 -0.79 16,841 32,470 +1,626
Nov15 150611 182.89 184.09 181.03 182.59 -0.98 10,665 26,502 +691
Dec15 150611 180.10 180.98 177.56 179.08 -1.09 11,498 39,128 +723
Jan16 150611 178.53 179.39 176.54 177.92 -1.13 3,207 10,202 +294
Feb16 150611 179.19 179.21 177.20 178.58 -1.14 1,974 3,824 +541
Mar16 150611 180.94 180.94 179.12 180.29 -1.15 1,337 4,232 +491
Apr16 150611 200.27 200.27 198.42 199.29 -1.15 363 3,113 +4
Total Volume and Open Interest 201,617 353,457 +6,653
e-miNY RBOB Gasoline(NYM)
Jul15 150611 213.80 213.81 213.80 213.80 -0.80 1 2 +0
Aug15 150611 209.30 209.30 209.30 209.30 -0.70      
Sep15 150611 204.30 204.32 204.30 204.30 -0.60      
Oct15 150611 187.40 187.41 187.40 187.40 -0.80      
Total Volume and Open Interest 1 2 +0
Natural Gas(NYM)
Jul15 150611 2.906 2.919 2.814 2.825 -0.066 246,116 204,943 -29,016
Aug15 150611 2.941 2.948 2.844 2.855 -0.066 103,914 122,702 +7,002
Sep15 150611 2.948 2.960 2.860 2.869 -0.064 69,679 135,961 +9,164
Oct15 150611 2.980 2.988 2.890 2.900 -0.061 49,971 132,061 +756
Nov15 150611 3.070 3.090 3.006 3.018 -0.049 29,315 77,178 +3,190
Dec15 150611 3.241 3.264 3.186 3.201 -0.044 17,899 65,720 -1,607
Jan16 150611 3.335 3.356 3.290 3.305 -0.041 21,864 69,355 +586
Feb16 150611 3.323 3.345 3.285 3.300 -0.036 4,406 16,353 +95
Mar16 150611 3.305 3.305 3.245 3.261 -0.035 14,552 45,337 +1,241
Apr16 150611 3.110 3.124 3.072 3.089 -0.020 8,154 43,725 -184
May16 150611 3.114 3.120 3.076 3.089 -0.018 953 13,110 -141
Jun16 150611 3.131 3.134 3.103 3.114 -0.018 1,064 10,454 -457
Jul16 150611 3.150 3.157 3.148 3.151 -0.016 535 9,092 -70
Aug16 150611 3.158 3.158 3.158 3.158 -0.017 74 8,139 +6
Sep16 150611 3.158 3.158 3.147 3.150 -0.017 333 7,031 -42
Oct16 150611 3.185 3.185 3.163 3.181 -0.014 1,299 13,392 +40
Total Volume and Open Interest 571,795 1,030,892 -9,213
Brent Crude Oil(ICE)
Jul15 150611 65.57 66.06 64.50 65.11 -0.59 223,355 131,976 -19,685
Aug15 150611 66.11 66.71 65.20 65.79 -0.58 237,039 318,714 -4,391
Sep15 150611 66.79 67.32 65.85 66.41 -0.59 109,857 309,267 +17,799
Oct15 150611 67.28 67.76 66.38 66.91 -0.59 33,783 93,652 +3,626
Nov15 150611 67.69 68.20 66.81 67.35 -0.58 17,707 66,872 +107
Dec15 150611 68.07 68.58 67.20 67.75 -0.58 70,931 236,479 +3,862
Jan16 150611 68.39 68.88 67.55 68.09 -0.59 10,250 61,551 -1,422
Feb16 150611 68.61 69.17 67.96 68.40 -0.58 5,923 48,249 -1,362
Mar16 150611 68.86 69.44 68.11 68.67 -0.58 9,715 66,503 +1,213
Apr16 150611 68.97 68.97 68.97 68.97 -0.57 1,534 39,165 +294
May16 150611 69.24 69.24 69.24 69.24 -0.57 1,188 22,397 -106
Jun16 150611 69.69 70.22 68.94 69.51 -0.57 12,070 73,609 +1,069
Jul16 150611 69.67 69.75 69.38 69.75 -0.57 795 20,457 +189
Aug16 150611 69.97 69.97 69.97 69.97 -0.57 287 17,316 +103
Total Volume and Open Interest 764,266 1,820,804 +1,985
Gas Oil(ICE)
Jul15 150611 598.50 601.50 588.25 589.25 -6.00 114,534 165,738 +16,821
Aug15 150611 599.50 603.75 590.75 591.75 -6.00 68,583 113,658 +6,862
Sep15 150611 602.00 607.00 594.25 595.25 -5.25 31,037 67,761 +4,968
Oct15 150611 607.25 611.50 599.50 600.25 -5.00 12,242 70,016 +1,265
Nov15 150611 610.00 613.75 602.25 603.00 -4.50 9,151 38,195 -663
Dec15 150611 610.50 615.50 603.75 604.75 -4.25 22,702 99,047 +1,144
Jan16 150611 617.50 617.50 606.75 607.25 -4.00 2,768 23,592 -307
Feb16 150611 620.00 620.00 609.75 609.75 -3.75 842 15,679 -133
Mar16 150611 621.75 622.00 611.00 611.50 -3.50 887 19,523 -22
Apr16 150611 622.50 622.75 612.00 612.50 -3.25 560 13,256 +38
Total Volume and Open Interest 310,989 756,945 +18,279
Ethanol(CBOT)
Jul15 150611 1.501 1.510 1.475 1.491 -0.019 173 2,649 -49
Aug15 150611 1.485 1.485 1.464 1.482 -0.016 76 1,056 +39
Sep15 150611 1.468 1.471 1.467 1.468 -0.011 9 678 +2
Oct15 150611 1.451 1.451 1.451 1.451 -0.005 0 499 +0
Nov15 150611 1.432 1.432 1.432 1.432 -0.001 0 324 +0
Dec15 150611 1.416 1.419 1.416 1.419 -0.001 0 1,502 +0
Jan16 150611 1.408 1.408 1.408 1.408 -0.001 7 337 +7
Feb16 150611 1.404 1.404 1.404 1.404 -0.001 0 63 +0
Total Volume and Open Interest 272 7,440 +6
WTI Crude Oil(ICE)
Jul15 150611 61.14 61.53 60.23 60.77 -0.66 49,981 54,938 -2,637
Aug15 150611 61.48 61.86 60.66 61.22 -0.60 30,281 49,307 -623
Sep15 150611 61.78 62.11 61.04 61.60 -0.57 16,642 50,405 +3,564
Oct15 150611 61.95 62.18 61.26 61.81 -0.54 7,609 26,532 +1,747
Nov15 150611 62.17 62.17 61.64 62.07 -0.52 6,041 13,507 +519
Dec15 150611 62.43 62.80 61.83 62.33 -0.50 12,325 87,651 +100
Jan16 150611 62.63 62.64 62.39 62.58 -0.47 1,644 11,611 +114
Feb16 150611 62.46 62.81 62.46 62.81 -0.45 716 2,628 -89
Mar16 150611 62.96 63.02 62.96 63.02 -0.44 591 7,919 +13
Apr16 150611 63.19 63.19 63.19 63.19 -0.43 145 3,204 -22
May16 150611 63.34 63.34 63.34 63.34 -0.43 74 3,093 +14
Jun16 150611 63.51 63.51 63.04 63.49 -0.43 970 21,100 +220
Jul16 150611 63.56 63.56 63.56 63.56 -0.44 34 1,105 +23
Aug16 150611 63.63 63.63 63.63 63.63 -0.45 22 1,852 -7
Sep16 150611 63.72 63.72 63.72 63.72 -0.46 10 2,819 +0
Oct16 150611 63.84 63.84 63.84 63.84 -0.46 16 728 +15
Total Volume and Open Interest 130,099 419,373 +3,484
US Dollar Index(ICE)
Jun15 150611 94.740 95.630 94.635 94.980 +0.330 52,052 73,163 -6,813
Sep15 150611 95.095 96.020 95.015 95.335 +0.305 22,459 30,366 +7,607
Dec15 150611 95.570 96.415 95.500 95.675 +0.295 211 1,651 -20
Total Volume and Open Interest 74,725 105,463 +773
Australian Dollar(CME)
Jun15 150611 77.42 77.93 76.93 77.50 -0.07 99,357 113,445 -13,057
Sep15 150611 77.03 77.54 76.54 77.12 -0.06 36,433 52,151 +20,737
Dec15 150611 76.65 77.03 76.47 76.77 -0.06 55 68 -13
Total Volume and Open Interest 135,845 165,681 +7,667
British Pound(CME)
Jun15 150611 155.17 155.33 154.21 155.18 -0.08 114,149 136,516 -16,958
Sep15 150611 154.96 155.23 154.08 155.08 -0.08 39,041 44,404 +22,604
Dec15 150611 154.30 155.02 154.30 155.02 -0.07 9 77 -2
Total Volume and Open Interest 153,199 181,049 +5,644
Canadian Dollar(CME)
Jun15 150611 81.49 81.54 80.92 81.42 -0.12 72,374 90,124 -10,677
Sep15 150611 81.41 81.43 80.80 81.30 -0.13 19,488 24,868 +5,968
Dec15 150611 81.03 81.25 80.75 81.22 -0.12 135 3,169 +43
Mar16 150611 81.17 81.17 81.17 81.17 -0.12 21 566 +4
Total Volume and Open Interest 92,019 118,799 -4,662
Japanese Yen(CME)
Jun15 150611 81.51 81.51 80.55 81.04 -0.48 177,054 196,522 -26,279
Sep15 150611 81.57 81.59 80.64 81.12 -0.48 72,609 108,701 +33,979
Dec15 150611 81.60 81.60 81.00 81.26 -0.48 150 1,033 +15
Total Volume and Open Interest 249,816 306,449 +7,706
Swiss Franc(CME)
Jun15 150611 107.32 107.56 106.30 107.06 -0.28 19,624 24,017 -2,441
Sep15 150611 107.60 107.90 106.62 107.40 -0.29 7,003 9,466 +2,231
Dec15 150611 108.23 108.23 107.84 107.84 -0.29 10 306 -2
Total Volume and Open Interest 26,637 33,813 -212
EuroFX(CME)
Jun15 150611 113.23 113.33 111.80 112.63 -0.54 313,215 310,912 -46,998
Sep15 150611 113.34 113.45 111.94 112.77 -0.53 102,156 123,511 +43,743
Dec15 150611 113.32 113.54 112.24 112.95 -0.53 120 1,870 -10
Total Volume and Open Interest 415,495 436,540 -3,267
Mexican Peso(CME)
Jun15 150611 647.50 651.75 642.25 650.25 +3.25 67,073 85,783 -19,226
Jul15 150611 645.88 649.00 645.88 649.00 +3.25      
Total Volume and Open Interest 111,483 179,026 +6,676
Brazilian Real(CME)
Jul15 150611 318.75 321.40 313.40 320.00 +1.25 519 6,877 -129
Aug15 150611 313.25 316.65 311.35 316.65 +1.25 1 3 +0
Sep15 150611 307.95 314.50 307.10 313.40 +1.30 338 1,598 -43
Oct15 150611 310.20 310.20 310.20 310.20 +0.80 0 1 +0
Total Volume and Open Interest 858 17,631 -172
30-Year T-Bonds(CBOT)
Jun15 150611 149~170 152~000 149~040 151~280 +2~130 2,246 9,545 -652
Sep15 150611 147~260 150~160 147~170 150~110 +2~130 217,463 482,290 +7,170
Dec15 150611 148~050 148~230 146~080 148~230 +2~150 3 7 +1
Total Volume and Open Interest 219,712 491,842 +6,519
10-Year T-Notes(CBOT)
Jun15 150611 125~180 126~050 125~100 126~045 +0~210 12,206 74,294 -7,247
Sep15 150611 124~220 125~125 124~145 125~115 +0~225 1,150,298 2,703,270 +18,894
Dec15 150611 124~280 124~280 124~000 124~225 +0~225 1 14 +1
Total Volume and Open Interest 1,162,505 2,777,578 +11,648
5-Year T-Notes(CBOT)
Jun15 150611 118~312 119~074 118~286 119~074 +0~090 11,102 26,543 -5,992
Sep15 150611 118~084 118~176 118~036 118~174 +0~094 634,349 2,050,906 +30,281
Dec15 150611 118~034 118~034 117~260 118~034 +0~094      
Total Volume and Open Interest 645,451 2,077,449 +24,289
2 Year T-Notes(CBOT)
Jun15 150611 109~162 109~170 109~152 109~166 +0~004 1,897 12,953 -1,358
Sep15 150611 109~036 109~050 109~024 109~046 +0~006 244,273 1,139,318 -15,204
Dec15 150611 108~276 108~276 108~270 108~276 +0~006      
Total Volume and Open Interest 246,170 1,152,271 -16,562
Eurodollars(CME)
Jun15 150611 99.710 99.715 99.710 99.713 unch 143,890 1,033,980 -9,982
Sep15 150611 99.560 99.560 99.545 99.555 -0.005 156,609 1,167,590 -4,043
Dec15 150611 99.355 99.360 99.335 99.355 -0.005 195,503 1,279,684 +3,859
Mar16 150611 99.150 99.155 99.120 99.150 unch 164,800 991,486 -3,358
Jun16 150611 98.915 98.935 98.890 98.930 +0.015 224,461 1,092,512 -6,350
Sep16 150611 98.680 98.700 98.645 98.700 +0.030 164,349 862,974 -6,738
Dec16 150611 98.445 98.475 98.410 98.475 +0.040 209,305 1,068,071 -1,138
Mar17 150611 98.245 98.290 98.215 98.290 +0.050 134,161 717,963 +2,033
Jun17 150611 98.060 98.115 98.025 98.110 +0.060 141,324 627,711 +15,485
Sep17 150611 97.895 97.965 97.865 97.960 +0.070 100,629 514,720 +7,030
Dec17 150611 97.745 97.825 97.720 97.820 +0.080 118,885 616,152 +7,429
Mar18 150611 97.630 97.710 97.595 97.705 +0.085 81,855 335,522 +4,124
Jun18 150611 97.505 97.595 97.480 97.590 +0.090 65,875 287,043 +9,629
Sep18 150611 97.395 97.490 97.370 97.485 +0.095 42,115 185,189 +767
Dec18 150611 97.280 97.385 97.260 97.380 +0.100 33,891 228,578 +981
Mar19 150611 97.190 97.295 97.165 97.295 +0.105 26,073 147,977 +1,068
Jun19 150611 97.110 97.210 97.075 97.210 +0.110 23,200 164,169 -1,293
Sep19 150611 97.025 97.130 96.995 97.130 +0.115 16,535 102,953 -1,261
Total Volume and Open Interest 2,094,638 11,757,306 +21,312
Ultra T-Bond(CBOT)
Jun15 150611 152~28 155~11 152~09 155~11 +2~21 9,347 20,229 -5,912
Sep15 150611 151~02 154~06 150~25 153~30 +2~21 84,129 596,015 +3,682
Dec15 150611 152~18 152~18 149~29 152~18 +2~21      
Total Volume and Open Interest 93,476 616,244 -2,230
30 Day Federal Funds(CBOT)
Jun15 150611 99.870 99.870 99.870 99.870 unch 3,822 68,533 -3,365
Jul15 150611 99.860 99.860 99.855 99.860 unch 4,948 176,036 -83
Aug15 150611 99.840 99.840 99.835 99.840 unch 4,333 134,233 +21
Sep15 150611 99.785 99.790 99.785 99.790 unch 3,294 62,248 +271
Oct15 150611 99.725 99.725 99.715 99.725 unch 5,386 99,395 +739
Nov15 150611 99.685 99.690 99.680 99.685 unch 3,271 67,786 +875
Total Volume and Open Interest 39,761 817,282 +346
3-Mth Euro-Yen(CME)
Jun15 150611 99.850 99.850 99.850 99.850 unch      
Sep15 150611 99.860 99.860 99.860 99.860 unch      
Dec15 150611 99.855 99.855 99.855 99.855 unch      
Mar16 150611 99.715 99.715 99.715 99.715 unch      
Jun16 150611 99.575 99.575 99.575 99.575 unch      
Sep16 150611 99.435 99.435 99.435 99.435 unch      
Dec16 150611 99.815 99.815 99.815 99.815 unch      
Mar17 150611 99.675 99.675 99.675 99.675 unch      
Jun17 150611 99.535 99.535 99.535 99.535 unch      
Sep17 150611 99.395 99.395 99.395 99.395 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep15 150611 99.86 99.86 99.86 99.86 unch 0 1 +0
Dec15 150611 99.86 99.86 99.86 99.86 unch 0 33 +0
Mar16 150611 99.71 99.71 99.71 99.71 unch      
Jun16 150611 99.57 99.57 99.57 99.57 unch      
Sep16 150611 99.43 99.43 99.43 99.43 unch      
Dec16 150611 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar17 150611 99.68 99.68 99.68 99.68 unch      
Jun17 150611 99.54 99.54 99.54 99.54 unch      
Total Volume and Open Interest 0 39 +0
Japanese Gov't Bonds(SGX)
Sep15 150611 146.07 146.11 145.74 145.94 -0.15 9,109 13,920 +4,046
Dec15 150611 145.38 145.38 145.38 145.38 -0.15 0 1 +0
Mar16 150611 144.82 144.82 144.82 144.82 -0.15      
Total Volume and Open Interest 18,193 23,152 -753
Euro-Bund(EUREX)
Sep15 150611 149.04 150.76 148.66 150.39 +1.41 759,370 1,331,947 -913
Dec15 150611 148.79 150.55 148.78 150.37 +1.40 65 305 +16
Mar16 150611 150.37 150.37 150.37 150.37 +1.40      
Total Volume and Open Interest 759,435 1,332,252 -897
Euro-Bobl(EUREX)
Sep15 150611 128.65 129.05 128.58 128.93 +0.29 484,742 1,074,359 +5,199
Dec15 150611 126.94 126.94 126.94 126.94 +0.30 3 321 +1
Mar16 150611 126.94 126.94 126.94 126.94 +0.30      
Total Volume and Open Interest 484,745 1,074,680 +5,200
3-Mth Euribor(EUREX)
Jun15 150611 100.010 100.010 100.010 100.010 unch 553 7,912 -247
Sep15 150611 99.995 99.995 99.980 99.980 -0.010 1,077 13,401 -249
Dec15 150611 99.980 99.980 99.960 99.960 -0.010 400 32,477 +0
Total Volume and Open Interest 6,576 73,300 -2,586
Long Gilt(LIFFE)
Jun15 150611 115~17 116~15 115~17 116~06 +0~23 69 23,939 -59
Sep15 150611 114~20 115~19 114~15 115~10 +0~23 181,747 392,878 -6,414
Total Volume and Open Interest 181,816 416,817 -6,473
3-Mth Short Sterling(LIFFE)
Jun15 150611 99.43 99.43 99.42 99.43 unch 5,101 302,398 -953
Sep15 150611 99.38 99.39 99.38 99.39 +0.01 25,306 340,027 -4,902
Dec15 150611 99.29 99.31 99.29 99.31 +0.02 32,033 315,630 +3,385
Mar16 150611 99.19 99.20 99.17 99.19 +0.02 39,771 305,926 +2,059
Jun16 150611 99.03 99.06 99.02 99.05 +0.03 36,519 270,982 -255
Sep16 150611 98.86 98.90 98.86 98.89 +0.03 26,424 236,213 -699
Total Volume and Open Interest 353,274 2,821,896 +7,167
3-Mth Euribor(LIFFE)
Jun15 150611 100.010 100.015 100.010 100.010 unch 108,284 426,889 -33,615
Sep15 150611 99.995 99.995 99.975 99.980 -0.010 124,358 404,398 +35,656
Dec15 150611 99.975 99.980 99.960 99.965 -0.005 40,917 325,033 +4,232
Total Volume and Open Interest 747,799 3,505,388 +46,335
3-Mth Aus T-Bills(SFE)
Jun15 150611 97.85 97.86 97.84 97.85 unch 30,477 60,126 -58,520
Sep15 150611 97.89 97.89 97.85 97.87 -0.03 30,569 244,354 +6,019
Dec15 150611 97.92 97.94 97.87 97.90 -0.03 22,061 211,823 +3,629
Mar16 150611 97.93 97.95 97.87 97.90 -0.04 10,534 149,365 -1,033
Jun16 150611 97.89 97.90 97.83 97.85 -0.05 5,918 136,377 +2,080
Sep16 150611 97.81 97.82 97.75 97.77 -0.05 5,929 72,143 -576
Dec16 150611 97.70 97.71 97.65 97.66 -0.05 2,808 53,367 +157
Mar17 150611 97.59 97.61 97.54 97.55 -0.06 1,237 41,797 -123
Jun17 150611 97.48 97.50 97.43 97.44 -0.07 936 13,903 +635
Sep17 150611 97.39 97.39 97.32 97.32 -0.08 419 6,588 +271
Total Volume and Open Interest 110,988 992,759 -47,421
10-Year Aus T-Bonds(SFE)
Jun15 150611 96.95 96.95 96.84 96.86 -0.09 156,041 820,761 -26,909
Sep15 150611 96.90 96.90 96.79 96.80 -0.10 91,249 75,131 +71,223
Total Volume and Open Interest 247,290 895,892 +44,314
3-Year Aus T-Bonds(SFE)
Jun15 150611 97.92 97.93 97.83 97.85 -0.07 277,643 776,619 -12,568
Sep15 150611 97.89 97.90 97.79 97.81 -0.08 170,890 114,063 +113,583
Total Volume and Open Interest 448,533 890,682 +101,015
Gold(CMX)
Jun15 150611 1183.2 1183.2 1174.4 1179.9 -6.2 144 965 -109
Aug15 150611 1185.7 1187.4 1174.9 1180.4 -6.2 91,631 267,985 -1,785
Oct15 150611 1186.7 1188.1 1178.0 1181.4 -6.1 566 12,126 +261
Dec15 150611 1187.9 1189.1 1177.6 1182.5 -6.1 1,951 70,557 -508
Feb16 150611 1186.7 1186.7 1178.6 1183.7 -6.1 338 12,150 +28
Apr16 150611 1184.9 1185.0 1184.9 1184.9 -6.2 277 9,674 -49
Jun16 150611 1185.1 1188.5 1183.6 1186.2 -6.1 468 8,496 -21
Aug16 150611 1187.7 1187.7 1187.7 1187.7 -6.0 257 881 +182
Oct16 150611 1189.4 1189.4 1189.4 1189.4 -6.0 0 1,310 +0
Dec16 150611 1191.0 1191.2 1186.5 1191.2 -6.0 256 8,600 +178
Feb17 150611 1193.5 1193.5 1193.5 1193.5 -6.0 0 151 +0
Apr17 150611 1195.9 1195.9 1195.9 1195.9 -6.0 0 3 +0
Total Volume and Open Interest 96,305 406,069 -1,824
Silver(CMX)
Jul15 150611 1596.0 1604.0 1577.0 1596.0 +0.1 45,738 97,714 +134
Sep15 150611 1602.0 1605.5 1582.0 1600.3 unch 9,816 43,744 +2,795
Dec15 150611 1607.0 1609.0 1587.5 1605.7 unch 1,640 30,865 -39
Mar16 150611 1598.0 1610.5 1598.0 1610.1 -0.2 149 5,390 +26
May16 150611 1605.0 1613.1 1601.0 1613.1 -0.4 20 480 +20
Jul16 150611 1616.2 1616.2 1616.2 1616.2 -0.5 225 3,776 +225
Sep16 150611 1619.7 1619.7 1619.7 1619.7 -0.5 0 156 +0
Total Volume and Open Interest 57,997 189,524 +3,168
Platinum(NYMEX)
Jul15 150611 1115.7 1117.2 1101.5 1105.2 -10.0 10,354 60,290 -1,265
Oct15 150611 1116.4 1118.6 1103.4 1106.9 -10.1 1,571 16,726 +988
Jan16 150611 1107.1 1108.6 1106.4 1108.5 -10.1 62 144 +54
Apr16 150611 1110.3 1110.3 1110.3 1110.3 -10.1 130 140 +130
Total Volume and Open Interest 12,118 77,304 -92
Palladium(NYMEX)
Jun15 150611 744.65 744.65 742.60 742.60 -0.40 2 97 +0
Sep15 150611 743.85 747.25 737.60 742.85 -0.65 3,610 31,825 +638
Dec15 150611 743.75 743.75 743.75 743.75 -0.65 13 355 +13
Total Volume and Open Interest 3,625 32,282 +651
Copper(CMX)
Jul15 150611 274.15 274.95 265.75 266.90 -7.80 54,630 73,288 -6,014
Sep15 150611 274.35 275.40 266.35 267.50 -7.60 19,567 62,641 +5,475
Dec15 150611 275.35 275.80 267.25 268.15 -7.45 4,854 21,637 +190
Mar16 150611 276.00 276.00 268.35 268.80 -7.35 1,341 6,014 +568
May16 150611 269.70 269.70 269.30 269.30 -7.35 12 298 -1
Total Volume and Open Interest 81,327 171,541 +318
DJIA Index(CBOT)
Jun15 150611 18068 18100 18043 18043 +25 4 7,939 -2
Sep15 150206 17615 17615 17615 17615 -2      
Dec15 150206 17525 17525 17525 17525 -2      
Total Volume and Open Interest 184 11,634 +35
E-mini DJIA Index(CBOT)
Jun15 150611 18010 18112 17991 18043 +25 155,045 105,515 -1,914
Sep15 150611 17916 18030 17913 17962 +24 2,099 10,558 +626
Dec15 150611 17840 17880 17840 17880 +24 1 58 +1
Mar16 150611 17798 17798 17798 17798 +24 0 1 +0
Total Volume and Open Interest 157,145 116,132 -1,287
S & P 500(CME)
Jun15 150611 2104.00 2114.00 2103.50 2109.20 +2.30 11,448 140,956 +529
Sep15 150611 2101.00 2106.70 2098.20 2101.40 +2.20 4,399 7,336 +3,125
Dec15 150611 2094.10 2098.90 2090.90 2094.10 +2.20 25 1,651 +25
Mar16 150611 2089.00 2093.30 2085.30 2089.00 +2.70 0 100 +0
Total Volume and Open Interest 15,872 150,584 +3,679
S & P 500 E-Mini(Globex)
Jun15 150611 2106.00 2114.75 2103.25 2109.25 +2.25 1,449,695 2,747,909 -32,603
Sep15 150611 2098.50 2106.75 2095.50 2101.50 +2.25 145,959 207,349 +67,398
Total Volume and Open Interest 1,597,446 2,971,541 +35,931
NASDAQ 100(CME)
Jun15 150611 4498.00 4512.00 4485.00 4490.50 +1.70 696 9,046 +108
Sep15 150206 4200.00 4200.00 4200.00 4200.00 -43.50      
Dec15 150206 4203.50 4203.50 4203.50 4203.50 -40.50      
Total Volume and Open Interest 563 16,224 -30
NASDAQ 100 E-Mini(Globex)
Jun15 150611 4486.30 4512.30 4479.30 4490.50 +1.70 226,086 306,776 -11,311
Sep15 150611 4480.00 4505.80 4473.50 4484.00 +1.70 7,497 12,539 +3,565
Total Volume and Open Interest 233,588 319,357 -7,742
S & P Midcap 400(CME)
Jun15 150611 1537.80 1537.80 1537.80 1537.80 +7.40 0 1,320 +0
Sep15 150209 0.00 0.00 0.00 0.00 -1469.10      
Dec15 150209 0.00 0.00 0.00 0.00 -1470.10      
Total Volume and Open Interest 0 957 +0
Volatility Index(CBOE)
Jun15 150611 13.85 13.95 13.40 13.53 -0.35 74,420 0 -153,462
Jul15 150611 15.40 15.45 15.10 15.13 -0.30 49,203 0 -100,737
Aug15 150611 16.15 16.20 15.90 15.93 -0.25 13,108 0 -38,580
Sep15 150611 16.85 16.87 16.60 16.63 -0.20 7,265 0 -25,570
Total Volume and Open Interest 151,344 365,752 -1,514
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun15 150611 20120 20530 20120 20425 +280 31,443 22,355 -7,252
Sep15 150611 20170 20600 20160 20475 +280 21,805 47,772 +9,320
Total Volume and Open Interest 53,248 70,127 +2,068
Nikkei 225(SGX)
Sep15 150611 20100 20445 20035 20410 +270 168,788 184,640 +125,073
Dec15 150611 20305 20305 20305 20305 +275 37 12,055 +32
Mar16 150611 20285 20285 20285 20285 +275      
Total Volume and Open Interest 416,294 455,315 +75,035
CAC 40(EURONEXT)
Jun15 150611 4926.5 5021.5 4914.5 4969.0 +36.5 129,638 0 -337,280
Jul15 150611 4919.5 5009.5 4911.0 4961.5 +36.5 263 0 -11,160
Aug15 150611 4980.0 4986.0 4962.5 4962.5 +37.0 3 0 -28
Total Volume and Open Interest 129,996 364,078 +13,975
Hang Seng Index(HKFE)
Jun15 150611 26400 26750 26357 26749 +367 56,565 126,992 +555
Jul15 150611 26468 26774 26400 26773 +356 982 2,876 +461
Total Volume and Open Interest 57,962 135,000 +1,033
DAX(EUREX)
Jun15 150611 11260.5 11454.0 11238.0 11319.5 +43.0 132,442 170,361 -1,358
Sep15 150611 11264.0 11459.5 11244.0 11325.0 +43.0 2,288 17,616 +1,371
Dec15 150611 11281.5 11447.5 11276.5 11330.0 +43.5 66 1,014 +5
Total Volume and Open Interest 134,796 188,991 +18
FT-SE 100(EURONEXT)
Jun15 150611 6818.00 6871.00 6803.50 6846.50 +32.00 97,243 575,583 +98
Sep15 150611 6769.50 6820.00 6755.00 6797.00 +32.00 3,496 20,198 +4,094
Dec15 150611 6780.50 6780.50 6771.00 6771.00 +32.00 1 1,625 -1
Total Volume and Open Interest 100,740 597,406 +4,191
SPI 200(SFE)
Jun15 150611 5467.0 5563.0 5467.0 5557.0 +82.0 28,071 268,838 -4,934
Sep15 150611 5415.0 5508.0 5414.0 5504.0 +83.0 674 3,513 +516
Dec15 150611 5497.0 5497.0 5497.0 5497.0 +83.0 0 2,201 +0
Total Volume and Open Interest 28,774 275,788 -4,398
FTSE MIB(ISE)
Jun15 150611 23045.00 23445.00 22970.00 23162.00 +80.00 39,367 58,229 +286
Sep15 150611 22975.00 23365.00 22910.00 23090.00 +80.00 260 1,513 +170
Dec15 150611 23008.00 23008.00 23008.00 23008.00 +80.00 0 4 +0
Total Volume and Open Interest 39,627 59,747 +456
KOSPI 200(KFE)
Jun15 150611 252.40 253.70 251.55 252.70 +0.40 176,328 84,695 -15,455
Sep15 150611 253.00 254.30 252.45 253.85 +0.95 22,897 57,767 +24,250
Dec15 150611 255.00 255.00 253.10 254.85 +1.40 53 2,717 +278
Total Volume and Open Interest 199,278 146,659 +9,101
GSCI(CME)
Jun15 150611 441.00 445.60 439.50 441.00 -4.50 1,921 5,664 -1,731
Jul15 150611 443.10 447.60 441.50 443.10 -4.40 1,924 6,802 +1,910
Aug15 150611 443.10 447.60 441.00 443.10 -4.40      
Total Volume and Open Interest 3,845 12,466 +179
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