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 June 19, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul15 150619 976.00 981.50 966.50 971.50 -6.25 136,516 166,965 -19,481
Aug15 150619 960.00 962.50 951.00 955.25 -5.25 30,211 66,447 +5,207
Sep15 150619 944.00 946.75 937.00 942.00 -3.50 8,152 23,994 -403
Nov15 150619 940.75 944.50 934.25 939.75 -2.50 115,212 349,491 +6,154
Jan16 150619 946.50 950.00 940.00 945.50 -2.50 9,190 34,132 +579
Mar16 150619 948.25 951.75 942.75 947.25 -2.25 8,028 45,362 +1,019
May16 150619 949.50 952.00 942.75 947.50 -2.00 4,764 20,450 +932
Jul16 150619 954.00 956.25 947.75 952.25 -2.25 3,025 13,425 +52
Aug16 150619 953.75 953.75 950.50 950.50 -2.50 36 412 -4
Sep16 150619 938.75 941.25 938.75 938.75 -2.50 5 230 +0
Nov16 150619 934.00 936.75 928.25 932.50 -2.50 1,602 10,304 +126
Jan17 150619 940.25 940.75 938.50 938.50 -2.25 28 69 -7
Mar17 150619 943.25 945.50 943.25 943.25 -2.25 0 70 +0
May17 150619 946.25 948.25 946.25 946.25 -2.00 0 21 +0
Total Volume and Open Interest 316,773 731,726 -5,823
Soybean Meal(CBOT)
Jul15 150619 325.80 327.80 321.60 323.10 -3.50 59,250 85,858 -6,314
Aug15 150619 318.70 320.60 315.80 316.80 -2.40 16,188 46,513 +908
Sep15 150619 313.40 315.30 310.60 311.60 -2.10 8,549 34,327 +1,032
Oct15 150619 309.50 310.30 306.50 307.20 -2.30 6,013 25,527 +379
Dec15 150619 308.80 310.00 305.70 306.50 -2.30 35,555 147,313 +4,254
Jan16 150619 309.00 309.00 305.00 306.00 -2.30 2,371 13,190 +860
Mar16 150619 306.60 307.50 303.30 304.30 -2.40 1,511 13,269 +205
May16 150619 305.50 306.30 303.00 303.40 -2.90 859 12,410 -24
Jul16 150619 308.00 308.50 304.00 304.40 -3.20 877 12,940 +5
Aug16 150619 305.00 307.50 304.30 304.30 -3.20 54 2,271 +9
Total Volume and Open Interest 131,692 402,296 +1,356
Soybean Oil(CBOT)
Jul15 150619 32.31 32.91 32.16 32.55 +0.30 64,825 84,350 -10,780
Aug15 150619 32.40 33.00 32.25 32.63 +0.29 25,609 51,933 +1,556
Sep15 150619 32.45 33.08 32.32 32.71 +0.30 11,166 31,969 +1,503
Oct15 150619 32.50 33.13 32.40 32.79 +0.32 4,134 17,597 +59
Dec15 150619 32.68 33.32 32.51 32.96 +0.33 34,898 169,391 +8,357
Jan16 150619 32.81 33.46 32.79 33.13 +0.33 1,496 16,736 +490
Mar16 150619 32.96 33.61 32.90 33.28 +0.34 699 17,301 +53
May16 150619 32.97 33.57 32.97 33.31 +0.34 503 13,440 -74
Jul16 150619 33.04 33.70 33.04 33.35 +0.31 322 9,991 -3
Aug16 150619 33.32 33.32 33.02 33.32 +0.30 49 1,273 +24
Total Volume and Open Interest 143,942 417,810 +1,278
Canola(WCE)
Jul15 150619 494.0 506.6 494.0 503.7 +8.7 10,980 35,127 -5,401
Nov15 150619 493.2 505.5 493.2 502.7 +8.8 17,399 144,235 +5,143
Jan16 150619 492.3 501.0 491.5 498.6 +8.0 910 7,499 +362
Mar16 150619 489.1 497.0 489.1 495.2 +7.8 226 1,565 +84
May16 150619 487.5 493.4 485.8 491.6 +7.7 54 609 +0
Total Volume and Open Interest 29,847 190,812 +379
Corn(CBOT)
Jul15 150619 357.75 358.00 351.75 353.25 -4.75 197,540 319,175 -21,924
Sep15 150619 363.00 363.50 357.25 358.75 -4.75 109,342 483,013 +1,643
Dec15 150619 373.25 373.25 366.75 368.75 -4.50 113,504 433,700 +8,341
Mar16 150619 384.00 384.50 378.00 379.75 -4.75 10,356 97,473 -1,267
May16 150619 391.75 391.75 385.25 387.00 -4.75 1,879 25,151 +501
Jul16 150619 397.75 398.25 392.50 393.50 -4.75 2,770 44,507 +653
Sep16 150619 392.00 397.00 391.00 392.25 -4.75 484 5,274 +131
Dec16 150619 400.50 401.50 395.25 397.75 -3.75 2,340 32,474 +308
Mar17 150619 407.25 411.75 407.25 408.00 -3.75 13 1,358 -1
May17 150619 412.00 418.25 412.00 414.50 -3.75 0 746 +0
Total Volume and Open Interest 438,277 1,444,766 -11,594
Wheat(CBOT)
Jul15 150619 487.50 492.25 483.50 488.50 +0.50 70,462 111,651 -10,172
Sep15 150619 493.00 497.50 488.25 492.50 -0.75 48,540 182,950 +3,055
Dec15 150619 507.00 511.50 502.25 506.25 -1.00 14,674 95,622 +917
Mar16 150619 521.00 524.75 516.50 519.75 -1.50 1,966 28,483 +117
May16 150619 529.75 533.25 526.00 527.75 -1.75 1,071 8,654 +441
Jul16 150619 534.75 538.50 532.50 532.50 -3.00 231 6,464 +85
Total Volume and Open Interest 136,973 434,759 -5,552
Wheat(KCBT)
Jul15 150619 497.00 505.50 496.25 503.25 +5.00 11,789 37,248 -3,221
Sep15 150619 507.00 515.00 505.75 513.00 +5.25 12,054 69,260 +2,917
Dec15 150619 526.00 534.00 525.00 532.00 +5.25 4,554 39,578 +1,977
Mar16 150619 540.00 547.00 539.00 546.00 +5.50 820 10,007 +245
May16 150619 554.50 555.00 549.25 555.00 +5.50 466 3,335 +50
Jul16 150619 560.25 563.50 555.50 562.50 +6.00 295 4,572 +151
Total Volume and Open Interest 30,003 164,636 +2,117
Wheat(MGE)
Jul15 150619 539.75 546.50 538.50 543.00 +3.25 4,386 18,406 -1,618
Sep15 150619 550.75 557.25 549.25 553.75 +3.25 3,373 21,326 -391
Dec15 150619 563.25 570.50 562.25 567.25 +3.50 1,458 15,840 -405
Mar16 150619 578.00 582.75 576.00 581.00 +3.50 51 6,740 -35
May16 150619 587.00 592.25 583.00 589.50 +3.25 33 1,771 -6
Total Volume and Open Interest 9,344 65,546 -2,456
Oats(CBOT)
Jul15 150619 249.50 250.75 241.75 244.00 -6.75 528 2,332 -121
Sep15 150619 258.50 258.75 249.25 251.75 -7.00 110 1,891 +31
Dec15 150619 265.00 265.00 256.25 258.25 -6.75 356 4,206 +100
Mar16 150619 264.00 270.75 264.00 264.00 -6.75 11 323 +0
Total Volume and Open Interest 1,005 8,753 +10
Rough Rice(CBOT)
Jul15 150619 9.72 9.81 9.66 9.72 -0.09 1,084 4,374 -694
Sep15 150619 10.02 10.06 9.80 9.98 -0.09 995 5,706 +348
Nov15 150619 10.32 10.34 10.23 10.25 -0.09 54 653 +29
Jan16 150619 10.52 10.60 10.52 10.52 -0.08 0 49 +0
Total Volume and Open Interest 2,133 10,784 -317
Live Cattle(CME)
Jun15 150619 150.485 152.035 150.285 151.900 +1.465 2,302 11,104 -939
Aug15 150619 149.550 151.130 149.285 150.685 +1.335 12,765 147,161 -1,331
Oct15 150619 151.950 153.600 151.750 153.250 +1.450 4,514 61,578 -252
Dec15 150619 153.250 154.800 153.050 154.535 +1.300 3,922 42,343 +730
Feb16 150619 153.300 154.785 153.000 154.450 +1.125 1,238 12,727 +77
Apr16 150619 152.250 153.750 151.985 153.435 +1.135 340 8,518 +23
Total Volume and Open Interest 25,189 287,411 -1,664
Feeder Cattle(CME)
Aug15 150619 222.000 223.850 221.880 223.435 +1.500 2,745 26,629 +310
Sep15 150619 220.500 221.830 220.300 221.485 +1.200 625 5,260 +8
Oct15 150619 218.735 219.900 218.535 219.485 +1.000 757 6,158 -2
Nov15 150619 216.850 218.250 216.785 217.900 +1.050 336 3,661 +3
Jan16 150619 209.700 210.935 209.500 210.600 +1.250 92 2,382 -4
Mar16 150619 206.500 207.750 206.500 207.750 +1.565 22 819 +12
Apr16 150619 207.035 208.400 207.035 208.400 +1.320 3 142 +0
Total Volume and Open Interest 4,581 45,090 +328
Lean Hogs(CME)
Jul15 150619 77.285 77.450 75.450 75.750 -2.285 10,306 30,609 -2,434
Aug15 150619 75.900 75.900 73.650 73.830 -2.170 10,816 79,594 +783
Oct15 150619 66.000 66.000 64.080 64.285 -1.940 6,405 50,854 +682
Dec15 150619 63.000 63.180 61.330 61.650 -1.885 4,102 35,338 +1,734
Feb16 150619 66.930 66.930 65.285 65.600 -1.685 554 13,285 +178
Apr16 150619 69.035 69.100 68.400 68.600 -1.200 169 5,103 +48
May16 150619 72.300 72.650 72.250 72.300 -1.380 2 131 +2
Jun16 150619 75.400 75.750 75.330 75.700 -0.850 84 1,431 +33
Total Volume and Open Interest 32,463 216,605 +1,039
Class III Milk(CME)
Jun15 150619 16.74 16.75 16.72 16.74 +0.01 123 5,785 +47
Jul15 150619 16.21 16.54 16.05 16.33 +0.15 380 4,539 +2
Aug15 150619 16.36 16.69 16.31 16.51 +0.14 274 3,945 -4
Sep15 150619 16.54 16.84 16.53 16.71 +0.12 104 3,739 +39
Oct15 150619 16.73 16.87 16.68 16.80 +0.07 33 3,303 +11
Nov15 150619 16.80 16.90 16.80 16.83 +0.05 37 3,236 -1
Dec15 150619 16.67 16.77 16.65 16.69 +0.06 64 2,930 +32
Jan16 150619 16.45 16.45 16.40 16.40 unch 10 792 +5
Feb16 150619 16.46 16.46 16.46 16.46 +0.07 6 643 +3
Mar16 150619 16.40 16.51 16.40 16.49 +0.02 4 579 +0
Apr16 150619 16.45 16.48 16.45 16.46 +0.01 12 387 +6
May16 150619 16.50 16.68 16.50 16.68 +0.18 5 316 +3
Jun16 150619 16.65 16.82 16.65 16.77 +0.12 5 307 +0
Total Volume and Open Interest 1,200 31,164 +235
Cocoa(ICE)
Jul15 150619 3304 3304 3258 3270 -30 182 1,203 -406
Sep15 150619 3288 3299 3243 3260 -30 10,938 106,064 +201
Dec15 150619 3270 3283 3231 3247 -29 4,799 57,109 +1,770
Mar16 150619 3257 3267 3220 3236 -26 1,181 28,209 +22
May16 150619 3251 3261 3217 3228 -26 158 7,060 +3
Jul16 150619 3247 3250 3219 3219 -24 18 7,411 -1
Sep16 150619 3234 3241 3208 3208 -22 23 745 +17
Total Volume and Open Interest 17,309 211,449 +1,606
Coffee "C"(ICE)
Jul15 150619 128.75 129.80 124.80 127.15 -1.55 13,799 17,583 -5,779
Sep15 150619 132.00 133.00 127.90 130.10 -1.85 22,912 91,779 +2,899
Dec15 150619 135.70 136.65 131.70 133.90 -1.80 4,502 35,409 +1,223
Mar16 150619 139.80 140.15 135.45 137.60 -1.75 1,932 13,785 -79
May16 150619 142.20 142.25 137.70 139.75 -1.80 909 7,587 +92
Jul16 150619 144.00 144.00 139.45 141.55 -1.85 251 2,880 +86
Total Volume and Open Interest 44,507 178,863 -1,489
Orange Juice(ICE)
Jul15 150619 117.05 121.05 116.65 120.35 +2.70 610 6,069 -294
Sep15 150619 119.00 122.40 118.10 121.80 +2.65 531 6,201 +257
Nov15 150619 123.20 123.20 123.20 123.20 +2.40 5 1,241 +1
Jan16 150619 125.25 125.25 125.25 125.25 +2.35 7 509 +0
Mar16 150619 127.15 127.15 127.15 127.15 +2.40 5 72 +2
May16 150619 129.25 129.25 129.25 129.25 +2.50 0 9 +0
Total Volume and Open Interest 1,158 14,101 -34
Sugar #11(ICE)
Jul15 150619 11.26 11.28 11.10 11.12 -0.13 41,315 122,124 -10,382
Oct15 150619 11.67 11.73 11.52 11.55 -0.14 58,758 479,398 +9,865
Mar16 150619 13.23 13.27 13.08 13.14 -0.09 23,436 171,547 +5,135
May16 150619 13.41 13.46 13.27 13.32 -0.09 4,092 34,304 +910
Jul16 150619 13.52 13.60 13.39 13.43 -0.09 2,632 30,712 +161
Oct16 150619 13.81 13.89 13.66 13.69 -0.09 780 24,011 +13
Mar17 150619 14.37 14.50 14.30 14.32 -0.05 271 10,595 +129
May17 150619 14.39 14.50 14.32 14.32 -0.05 142 2,002 +3
Total Volume and Open Interest 131,466 879,823 +5,831
London Cocoa(LCE)
Jul15 150619 2141 2150 2112 2120 -25 3,484 62,398 -1,678
Sep15 150619 2149 2156 2127 2136 -13 7,166 69,727 +468
Dec15 150619 2128 2136 2109 2119 -12 1,832 56,636 -927
Mar16 150619 2106 2110 2085 2095 -11 1,687 58,649 -742
May16 150619 2100 2106 2080 2091 -11 677 13,424 +249
Jul16 150619 2095 2101 2079 2086 -10 325 19,196 +19
Sep16 150619 2091 2094 2078 2078 -10 257 6,282 +94
Total Volume and Open Interest 15,469 289,499 -2,517
London Sugar(LCE)
Aug15 150619 345.50 348.80 345.40 348.60 +3.20 3,035 34,255 -541
Oct15 150619 343.80 344.80 342.30 344.10 +0.30 1,856 23,301 +503
Dec15 150619 347.90 348.20 345.50 347.40 -0.60 978 15,433 -56
Mar16 150619 352.40 352.60 350.00 352.00 -0.50 365 9,654 +231
May16 150619 356.00 356.70 353.70 355.00 -0.90 232 3,764 +171
Total Volume and Open Interest 6,770 89,083 +398
Cotton(ICE)
Jul15 150619 64.00 64.00 62.80 63.32 -0.76 9,947 11,207 -6,082
Oct15 150619 66.12 66.12 64.73 65.06 -0.82 10 259 -2
Dec15 150619 64.66 64.75 63.50 63.90 -0.82 17,704 135,140 +1,214
Mar16 150619 64.67 64.74 63.62 64.03 -0.65 702 12,854 +136
May16 150619 64.93 64.93 63.99 64.44 -0.57 85 1,439 +14
Jul16 150619 64.53 65.00 64.53 64.86 -0.57 60 2,542 +42
Total Volume and Open Interest 28,515 164,771 -4,674
Lumber(CME)
Jul15 150619 296.9 302.4 294.7 298.6 +0.5 569 1,678 -226
Sep15 150619 301.8 302.6 299.8 301.0 -0.8 452 2,115 +134
Nov15 150619 297.5 299.0 296.0 297.1 -0.5 34 356 +18
Jan16 150619 305.1 307.0 305.0 305.1 -0.5 3 65 +0
Total Volume and Open Interest 1,058 4,235 -74
Crude Oil(NYM)
Jul15 150619 60.50 60.56 58.88 59.61 -0.84 396,155 66,622 -26,332
Aug15 150619 60.88 60.93 59.24 59.97 -0.85 232,091 302,384 +9,695
Sep15 150619 61.20 61.28 59.58 60.29 -0.88 94,078 274,053 -5,065
Oct15 150619 61.54 61.54 59.93 60.61 -0.87 45,062 104,515 +2,934
Nov15 150619 61.79 61.79 60.30 60.99 -0.83 32,197 62,214 -3,957
Dec15 150619 62.06 62.25 60.62 61.34 -0.80 78,656 220,483 -3,218
Jan16 150619 62.45 62.45 60.93 61.64 -0.78 13,187 71,721 +1,760
Feb16 150619 62.03 62.03 61.17 61.85 -0.77 9,737 33,612 +383
Mar16 150619 62.83 62.83 61.45 62.03 -0.77 9,203 58,324 +622
Apr16 150619 62.68 62.68 61.58 62.18 -0.77 1,543 18,658 +204
May16 150619 62.50 62.50 62.17 62.31 -0.77 1,249 16,404 +225
Jun16 150619 63.22 63.22 61.79 62.44 -0.77 21,492 73,352 +1,283
Jul16 150619 62.51 62.51 62.51 62.51 -0.76 1,214 15,398 +123
Aug16 150619 62.59 62.59 62.59 62.59 -0.76 591 10,833 +236
Sep16 150619 62.70 62.70 62.70 62.70 -0.75 2,568 32,798 +833
Oct16 150619 62.83 62.83 62.83 62.83 -0.75 589 11,345 -17
Total Volume and Open Interest 983,983 1,635,011 -17,002
e-miNY Crude Oil(NYM)
Jun15 150518 59.850 60.850 59.100 59.425 -0.275 8,589 1,683 -298
Jul15 150619 60.450 60.575 58.900 59.600 -0.850 8,608 2,307 +40
Aug15 150619 60.825 60.925 59.225 59.975 -0.850 2,961 1,748 +457
Sep15 150619 61.000 61.000 59.600 60.300 -0.875 399 744 -159
Oct15 150619 61.150 61.150 60.075 60.600 -0.875 209 510 -49
Nov15 150619 61.150 61.150 60.375 61.000 -0.825 198 533 +77
Dec15 150619 61.500 61.500 60.725 61.350 -0.800 164 968 +41
Jan16 150619 61.650 61.650 61.650 61.650 -0.775 1 12 +0
Feb16 150619 61.850 61.850 61.850 61.850 -0.775 0 8 +0
Mar16 150619 62.025 62.025 62.025 62.025 -0.775 0 6 +0
Total Volume and Open Interest 12,542 6,907 +409
NY Harbor ULSD(NYM)
Jul15 150619 191.81 192.03 185.38 186.69 -4.83 72,918 43,677 -6,108
Aug15 150619 192.14 192.51 185.97 187.34 -4.74 45,676 71,348 +3,793
Sep15 150619 193.01 193.48 187.47 188.78 -4.51 25,377 66,228 +1,023
Oct15 150619 195.12 195.12 189.19 190.64 -4.36 10,662 25,781 -295
Nov15 150619 196.60 196.76 191.00 192.48 -4.26 5,566 23,726 +149
Dec15 150619 198.22 198.28 192.54 194.08 -4.13 12,914 42,488 -456
Jan16 150619 197.32 197.33 194.17 195.51 -4.02 3,188 16,312 +880
Feb16 150619 197.25 197.40 195.27 196.02 -3.90 1,431 11,993 +267
Mar16 150619 197.29 197.32 194.06 195.59 -3.79 1,115 16,155 +159
Apr16 150619 195.82 195.82 193.54 194.38 -3.72 560 7,874 +33
May16 150619 195.17 195.17 193.70 194.42 -3.62 443 4,835 +28
Jun16 150619 196.88 196.88 193.70 195.12 -3.52 691 15,230 +46
Jul16 150619 195.50 196.38 195.00 196.38 -3.39 110 2,009 +37
Aug16 150619 197.00 197.62 197.00 197.62 -3.30 123 2,143 +35
Total Volume and Open Interest 181,211 368,494 -457
RBOB Gasoline(NYM)
Jul15 150619 210.48 211.15 203.81 205.86 -5.15 76,169 52,238 -6,099
Aug15 150619 206.01 207.14 200.04 202.02 -4.88 74,110 84,092 +2,395
Sep15 150619 202.12 202.37 195.75 197.57 -4.63 47,012 71,917 +4,597
Oct15 150619 184.65 184.65 179.00 180.81 -4.17 26,810 38,132 -739
Nov15 150619 179.64 179.64 174.35 176.12 -3.74 21,147 32,590 +1,107
Dec15 150619 175.81 176.35 171.07 172.98 -3.18 19,178 44,654 +143
Jan16 150619 172.68 172.86 170.11 171.98 -2.80 4,570 12,708 +55
Feb16 150619 171.17 172.52 171.17 172.52 -2.63 2,411 5,749 +250
Mar16 150619 174.60 174.60 172.57 173.87 -2.61 2,512 6,129 +780
Apr16 150619 192.10 193.29 191.68 193.29 -2.55 701 3,422 +141
Total Volume and Open Interest 277,831 381,518 +3,564
e-miNY RBOB Gasoline(NYM)
Jul15 150619 205.90 205.90 205.86 205.90 -5.10 0 2 +0
Aug15 150619 202.00 202.02 202.00 202.00 -4.90      
Sep15 150619 197.60 197.60 197.57 197.60 -4.60      
Oct15 150619 180.80 180.81 180.80 180.80 -4.20      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Jul15 150619 2.784 2.837 2.739 2.816 +0.039 166,029 87,513 -13,811
Aug15 150619 2.801 2.859 2.761 2.840 +0.041 79,977 175,128 +1,323
Sep15 150619 2.814 2.868 2.775 2.852 +0.040 43,998 192,596 +1,778
Oct15 150619 2.852 2.900 2.813 2.884 +0.036 44,727 135,657 -168
Nov15 150619 2.970 3.009 2.934 2.997 +0.029 20,673 85,953 +575
Dec15 150619 3.157 3.188 3.119 3.180 +0.027 17,130 65,823 +1,825
Jan16 150619 3.264 3.297 3.230 3.288 +0.029 21,377 71,428 +67
Feb16 150619 3.247 3.290 3.225 3.285 +0.029 3,559 16,541 +53
Mar16 150619 3.205 3.252 3.187 3.246 +0.029 10,067 47,641 +692
Apr16 150619 3.054 3.085 3.030 3.082 +0.026 11,350 46,176 +260
May16 150619 3.036 3.083 3.032 3.082 +0.024 4,587 13,228 -209
Jun16 150619 3.070 3.110 3.068 3.109 +0.024 2,821 10,526 +193
Jul16 150619 3.105 3.144 3.095 3.144 +0.024 1,102 9,711 +449
Aug16 150619 3.117 3.154 3.116 3.154 +0.024 1,133 8,734 +554
Sep16 150619 3.115 3.149 3.112 3.149 +0.024 643 7,664 -277
Oct16 150619 3.138 3.183 3.138 3.181 +0.024 1,795 14,421 +835
Total Volume and Open Interest 431,373 1,045,460 -5,917
Brent Crude Oil(ICE)
Aug15 150619 64.20 64.56 62.34 63.02 -1.24 331,877 283,420 -14,077
Sep15 150619 64.90 65.25 63.10 63.77 -1.22 178,703 333,557 -6,036
Oct15 150619 65.50 65.77 63.80 64.45 -1.20 87,769 120,630 +8,017
Nov15 150619 66.14 66.35 64.45 65.12 -1.16 43,629 71,175 +3,703
Dec15 150619 66.75 66.98 65.05 65.73 -1.12 108,001 241,229 +1,279
Jan16 150619 67.22 67.26 65.53 66.23 -1.08 13,242 62,626 +418
Feb16 150619 67.57 67.76 65.88 66.59 -1.07 7,718 49,415 +1,106
Mar16 150619 67.74 67.90 66.17 66.88 -1.07 14,022 69,871 +1,375
Apr16 150619 68.16 68.16 66.49 67.19 -1.07 4,451 41,053 +963
May16 150619 67.82 67.82 67.33 67.49 -1.07 2,421 22,608 +399
Jun16 150619 68.75 68.91 67.09 67.78 -1.08 17,815 73,417 -244
Jul16 150619 68.03 68.03 68.03 68.03 -1.09 1,217 20,779 +144
Aug16 150619 68.27 68.27 68.27 68.27 -1.10 656 17,949 +132
Sep16 150619 68.49 68.49 68.49 68.49 -1.09 3,365 27,911 -174
Total Volume and Open Interest 853,583 1,731,578 -1,764
Gas Oil(ICE)
Jul15 150619 586.75 587.75 568.75 571.00 -17.00 73,731 180,324 -2,782
Aug15 150619 588.50 589.75 571.00 573.25 -16.75 68,178 142,666 +1,085
Sep15 150619 591.75 592.25 574.75 576.75 -16.25 38,341 78,732 -408
Oct15 150619 596.25 596.75 580.25 582.25 -15.75 18,571 82,248 +3,023
Nov15 150619 598.50 600.00 583.25 585.25 -15.50 12,174 50,583 +1,805
Dec15 150619 600.75 602.25 585.25 587.25 -15.00 33,898 101,658 +2,065
Jan16 150619 602.75 602.75 588.25 590.25 -14.75 5,167 24,401 -288
Feb16 150619 605.50 605.50 591.25 593.25 -14.50 2,615 17,082 +728
Mar16 150619 608.00 608.00 595.00 595.25 -14.25 2,890 20,659 +435
Apr16 150619 608.00 608.00 596.25 596.50 -14.00 1,305 13,670 +176
Total Volume and Open Interest 265,931 811,912 +7,536
Ethanol(CBOT)
Jul15 150619 1.456 1.490 1.454 1.475 +0.012 539 1,599 -173
Aug15 150619 1.457 1.480 1.457 1.476 +0.015 284 1,531 +73
Sep15 150619 1.448 1.466 1.445 1.465 +0.014 92 749 +39
Oct15 150619 1.450 1.450 1.450 1.450 +0.014 0 528 +0
Nov15 150619 1.437 1.437 1.437 1.437 +0.014 0 328 +0
Dec15 150619 1.404 1.430 1.402 1.426 +0.014 0 1,529 +0
Jan16 150619 1.393 1.415 1.392 1.415 +0.014 0 389 +0
Feb16 150619 1.417 1.417 1.417 1.417 +0.014 0 99 +0
Total Volume and Open Interest 915 7,085 -61
WTI Crude Oil(ICE)
Jul15 150619 60.32 60.45 58.92 59.61 -0.84 39,795 26,405 -5,695
Aug15 150619 60.77 60.90 59.24 59.97 -0.85 55,947 60,851 -489
Sep15 150619 61.11 61.15 59.59 60.29 -0.88 28,270 56,928 -4,269
Oct15 150619 61.48 61.56 59.91 60.61 -0.87 16,364 29,371 -994
Nov15 150619 61.46 61.46 60.29 60.99 -0.83 9,418 11,413 -3,018
Dec15 150619 62.15 62.25 60.64 61.34 -0.80 22,879 88,908 -148
Jan16 150619 62.43 62.43 61.00 61.64 -0.78 2,437 12,412 +411
Feb16 150619 61.65 61.85 61.26 61.85 -0.77 807 3,509 -78
Mar16 150619 61.73 62.03 61.45 62.03 -0.77 724 7,759 +36
Apr16 150619 62.18 62.18 62.18 62.18 -0.77 155 3,120 +10
May16 150619 62.31 62.31 62.31 62.31 -0.77 98 3,137 +28
Jun16 150619 62.26 62.44 61.87 62.44 -0.77 2,434 20,035 +765
Jul16 150619 62.51 62.51 62.51 62.51 -0.76 8 1,089 -4
Aug16 150619 62.59 62.59 62.59 62.59 -0.76 5 1,842 +3
Sep16 150619 62.70 62.70 62.70 62.70 -0.75 136 2,941 +78
Oct16 150619 62.83 62.83 62.83 62.83 -0.75 5 712 +4
Total Volume and Open Interest 184,560 413,093 -12,967
US Dollar Index(ICE)
Sep15 150619 94.200 94.695 94.095 94.272 +0.033 58,256 86,343 +2,431
Dec15 150619 94.530 94.980 94.525 94.645 +0.035 477 2,102 +53
Mar16 150619 94.970 94.970 94.908 94.908 +0.022 6 323 +3
Total Volume and Open Interest 58,740 88,769 +2,488
Australian Dollar(CME)
Sep15 150619 77.63 77.79 77.00 77.31 -0.28 101,104 122,186 +2,917
Dec15 150619 77.24 77.24 76.75 76.95 -0.28 107 106 +30
Mar16 150619 76.50 76.62 76.50 76.62 -0.28 0 9 +0
Total Volume and Open Interest 101,211 122,309 +2,947
British Pound(CME)
Sep15 150619 158.72 158.87 158.26 158.71 +0.08 117,442 153,628 +7,207
Dec15 150619 158.61 158.70 158.29 158.61 +0.07 38 183 +21
Mar16 150619 158.55 158.55 158.55 158.55 +0.07 0 31 +0
Total Volume and Open Interest 117,480 153,863 +7,228
Canadian Dollar(CME)
Sep15 150619 81.68 81.76 81.22 81.45 -0.19 68,040 78,538 +2,497
Dec15 150619 81.60 81.78 81.15 81.36 -0.18 44 3,463 +24
Mar16 150619 81.30 81.30 81.30 81.30 -0.19 1 570 +0
Jun16 150619 81.27 81.27 81.27 81.27 -0.19 0 52 +0
Total Volume and Open Interest 68,085 82,653 +2,521
Japanese Yen(CME)
Sep15 150619 81.41 81.69 81.24 81.61 +0.23 132,045 260,938 -86
Dec15 150619 81.51 81.79 81.40 81.73 +0.23 63 1,147 +29
Mar16 150619 81.63 82.07 81.63 81.94 +0.23 0 102 +0
Total Volume and Open Interest 132,108 262,272 -57
Swiss Franc(CME)
Sep15 150619 108.84 109.49 108.45 109.37 +0.56 17,244 19,636 +121
Dec15 150619 109.83 109.83 109.83 109.83 +0.56 5 313 +0
Mar16 150619 110.36 110.36 110.36 110.36 +0.58 0 19 +0
Total Volume and Open Interest 17,249 19,973 +121
EuroFX(CME)
Sep15 150619 113.82 114.16 113.05 113.66 -0.17 251,509 344,841 -2,892
Dec15 150619 114.03 114.44 113.28 113.83 -0.17 631 2,244 +148
Mar16 150619 114.27 114.57 113.64 114.06 -0.18 11 201 +7
Total Volume and Open Interest 252,151 347,408 -2,737
Mexican Peso(CME)
Jul15 150619 651.62 651.62 651.62 651.62 -0.12 0 8 +0
Aug15 150619 650.00 650.00 650.00 650.00 -0.25      
Total Volume and Open Interest 38,175 135,294 +1,634
Brazilian Real(CME)
Jul15 150619 324.05 325.85 321.20 322.05 -3.70 779 6,469 -8
Aug15 150619 318.60 318.60 318.60 318.60 -3.70 0 4 +0
Sep15 150619 318.55 318.75 314.50 315.20 -3.70 31 1,607 +2
Oct15 150619 312.10 312.10 312.10 312.10 -3.80 0 1 +0
Total Volume and Open Interest 810 17,233 -6
30-Year T-Bonds(CBOT)
Jun15 150619 152~050 153~190 151~080 153~190 +2~110 1,102 4,121 -823
Sep15 150619 150~020 152~060 150~000 151~290 +2~060 260,957 477,268 -1,655
Dec15 150619 150~190 150~190 148~030 150~090 +2~060 1 12 -1
Total Volume and Open Interest 262,060 481,401 -2,479
10-Year T-Notes(CBOT)
Jun15 150619 127~000 127~160 126~205 127~085 +0~200 15,092 22,697 -6,327
Sep15 150619 125~315 126~205 125~305 126~185 +0~230 1,223,332 2,625,565 -15,397
Dec15 150619 125~280 125~285 125~055 125~285 +0~230 0 15 +0
Total Volume and Open Interest 1,238,424 2,648,277 -21,724
5-Year T-Notes(CBOT)
Jun15 150619 119~284 120~012 119~220 120~000 +0~100 4,873 10,252 -1,444
Sep15 150619 119~024 119~140 119~004 119~116 +0~112 916,253 2,086,985 +7,341
Dec15 150619 118~236 118~236 118~124 118~236 +0~112      
Total Volume and Open Interest 921,126 2,097,237 +5,897
2 Year T-Notes(CBOT)
Jun15 150619 109~222 109~242 109~222 109~242 +0~016 306 7,819 -184
Sep15 150619 109~124 109~146 109~112 109~140 +0~026 367,765 1,171,805 -26,242
Dec15 150619 109~036 109~036 109~010 109~036 +0~026      
Total Volume and Open Interest 368,071 1,179,624 -26,426
Eurodollars(CME)
Sep15 150619 99.615 99.625 99.610 99.620 +0.015 493,067 1,166,796 -17,505
Dec15 150619 99.430 99.455 99.430 99.450 +0.025 550,191 1,194,317 -20,488
Mar16 150619 99.245 99.280 99.240 99.270 +0.035 386,484 968,156 -7,545
Jun16 150619 99.040 99.080 99.030 99.065 +0.040 342,417 974,827 -9,305
Sep16 150619 98.815 98.860 98.810 98.850 +0.050 365,863 881,837 -2,496
Dec16 150619 98.595 98.650 98.595 98.640 +0.060 483,089 1,120,750 +35,228
Mar17 150619 98.420 98.475 98.415 98.465 +0.065 252,536 674,633 -2,040
Jun17 150619 98.240 98.305 98.240 98.295 +0.070 283,585 648,951 -17,099
Sep17 150619 98.085 98.160 98.085 98.145 +0.075 254,105 546,545 +8,248
Dec17 150619 97.940 98.015 97.935 98.005 +0.085 278,012 638,893 -604
Mar18 150619 97.815 97.900 97.815 97.885 +0.090 164,181 352,520 +4,723
Jun18 150619 97.695 97.780 97.685 97.770 +0.095 161,110 331,007 +9,996
Sep18 150619 97.580 97.675 97.580 97.660 +0.095 93,745 206,384 +11,278
Dec18 150619 97.470 97.570 97.470 97.555 +0.100 78,486 239,069 -1,241
Mar19 150619 97.380 97.480 97.380 97.465 +0.100 52,076 140,748 -1,009
Jun19 150619 97.305 97.385 97.305 97.375 +0.105 54,642 174,645 +2,732
Sep19 150619 97.215 97.300 97.215 97.290 +0.105 32,283 107,102 +3,070
Dec19 150619 97.135 97.215 97.130 97.205 +0.105 30,500 81,127 -1,455
Total Volume and Open Interest 4,456,892 10,799,460 +14,513
Ultra T-Bond(CBOT)
Jun15 150619 156~26 156~26 154~18 156~26 +2~08 6,557 4,657 -6,015
Sep15 150619 153~13 155~21 153~05 155~13 +2~08 91,856 597,954 -1,627
Dec15 150619 154~01 154~01 151~25 154~01 +2~08      
Total Volume and Open Interest 98,413 602,611 -7,642
30 Day Federal Funds(CBOT)
Jun15 150619 99.868 99.868 99.865 99.868 unch 26,359 77,945 +6,645
Jul15 150619 99.865 99.870 99.860 99.865 unch 27,665 186,005 +1,090
Aug15 150619 99.860 99.865 99.855 99.860 unch 56,515 153,637 +1,296
Sep15 150619 99.825 99.830 99.820 99.825 +0.005 24,325 66,413 +1,698
Oct15 150619 99.785 99.790 99.780 99.785 +0.005 42,582 97,941 -1,670
Nov15 150619 99.750 99.760 99.740 99.750 +0.010 19,611 73,445 -1,407
Total Volume and Open Interest 237,217 879,460 +10,840
3-Mth Euro-Yen(CME)
Sep15 150619 99.860 99.860 99.860 99.860 unch      
Dec15 150619 99.850 99.850 99.850 99.850 unch      
Mar16 150619 99.710 99.710 99.710 99.710 unch      
Jun16 150619 99.570 99.570 99.570 99.570 unch      
Sep16 150619 99.430 99.430 99.430 99.430 unch      
Dec16 150619 99.810 99.810 99.810 99.810 unch      
Mar17 150619 99.670 99.670 99.670 99.670 unch      
Jun17 150619 99.530 99.530 99.530 99.530 unch      
Sep17 150619 99.390 99.390 99.390 99.390 unch      
Dec17 150619 99.250 99.250 99.250 99.250 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep15 150619 99.86 99.86 99.86 99.86 unch 0 1 +0
Dec15 150619 99.85 99.85 99.85 99.85 unch 0 33 +0
Mar16 150619 99.71 99.71 99.71 99.71 unch      
Jun16 150619 99.57 99.57 99.57 99.57 unch      
Sep16 150619 99.43 99.43 99.43 99.43 unch      
Dec16 150619 99.81 99.81 99.81 99.81 unch 0 4 +0
Mar17 150619 99.67 99.67 99.67 99.67 unch      
Jun17 150619 99.53 99.53 99.53 99.53 unch      
Total Volume and Open Interest 0 38 +0
Japanese Gov't Bonds(SGX)
Sep15 150619 147.09 147.20 146.89 147.17 +0.08 1,638 15,900 +568
Dec15 150619 146.61 146.61 146.61 146.61 +0.08 0 1 +0
Mar16 150619 146.05 146.05 146.05 146.05 +0.08      
Total Volume and Open Interest 1,638 15,901 +568
Euro-Bund(EUREX)
Sep15 150619 151.43 152.22 151.38 152.04 +0.57 584,347 1,240,769 -55,152
Dec15 150619 151.69 152.25 151.69 152.18 +0.59 1,337 2,029 +1,225
Mar16 150619 152.18 152.18 152.18 152.18 +0.59 0 3 +0
Total Volume and Open Interest 585,684 1,242,801 -53,927
Euro-Bobl(EUREX)
Sep15 150619 129.25 129.50 129.21 129.44 +0.18 363,982 1,084,687 -34,316
Dec15 150619 127.64 127.64 127.64 127.64 +0.28 0 321 +0
Mar16 150619 127.64 127.64 127.64 127.64 +0.28      
Total Volume and Open Interest 363,982 1,085,008 -34,316
3-Mth Euribor(EUREX)
Jun15 150615 100.015 100.015 100.015 100.015 +0.005 263 7,664 -248
Sep15 150619 99.975 99.975 99.975 99.975 +0.005 170 13,090 -329
Dec15 150619 99.965 99.965 99.965 99.965 +0.005 28 33,852 -25
Total Volume and Open Interest 348 82,090 -504
Long Gilt(LIFFE)
Jun15 150619 116~29 116~29 116~27 116~27 +0~10 133 20,570 -133
Sep15 150619 115~29 116~06 115~22 115~32 +0~11 144,589 398,591 -860
Total Volume and Open Interest 144,722 419,161 -993
3-Mth Short Sterling(LIFFE)
Sep15 150619 99.38 99.38 99.36 99.37 unch 108,601 327,169 -7,910
Dec15 150619 99.28 99.29 99.27 99.28 unch 145,918 336,381 +19,912
Mar16 150619 99.15 99.16 99.14 99.16 +0.01 127,685 293,022 +799
Jun16 150619 99.00 99.02 99.00 99.01 +0.01 147,541 262,858 -2,960
Sep16 150619 98.84 98.86 98.83 98.85 +0.01 104,397 252,790 +3,300
Dec16 150619 98.69 98.71 98.67 98.70 +0.02 156,884 263,144 +22,178
Total Volume and Open Interest 1,117,465 2,552,517 -274,557
3-Mth Euribor(LIFFE)
Sep15 150619 99.970 99.980 99.960 99.970 unch 60,142 471,141 -10,495
Dec15 150619 99.955 99.975 99.955 99.960 unch 52,449 339,059 +1,298
Mar16 150619 99.950 99.965 99.945 99.950 unch 33,561 316,924 +5,401
Total Volume and Open Interest 438,954 3,249,355 -15,534
3-Mth Aus T-Bills(SFE)
Sep15 150619 97.90 97.92 97.89 97.91 +0.01 9,187 211,110 -5,501
Dec15 150619 97.94 97.97 97.93 97.96 +0.01 10,747 168,895 -7,848
Mar16 150619 97.97 98.01 97.95 98.00 +0.02 9,242 135,104 -2,070
Jun16 150619 97.96 98.01 97.93 98.00 +0.03 9,577 134,144 -3,442
Sep16 150619 97.90 97.96 97.87 97.95 +0.03 5,608 72,159 +127
Dec16 150619 97.83 97.89 97.78 97.87 +0.03 4,100 55,390 -123
Mar17 150619 97.73 97.80 97.68 97.78 +0.04 2,055 37,815 +92
Jun17 150619 97.63 97.71 97.59 97.68 +0.04 1,733 21,180 +1,201
Sep17 150619 97.53 97.59 97.49 97.57 +0.04 58 7,259 +49
Dec17 150619 97.43 97.48 97.38 97.47 +0.04 50 1,978 +0
Total Volume and Open Interest 52,392 846,355 -17,480
10-Year Aus T-Bonds(SFE)
Sep15 150619 97.11 97.12 96.97 97.08 -0.03 77,147 633,444 -4,655
Dec15 150619 97.08 97.08 97.08 97.08 -0.03      
Total Volume and Open Interest 77,147 633,444 -4,655
3-Year Aus T-Bonds(SFE)
Sep15 150619 98.06 98.12 97.97 98.10 +0.03 127,045 592,069 +9,329
Dec15 150619 98.10 98.10 98.10 98.10 +0.03      
Total Volume and Open Interest 127,045 592,069 +9,329
Gold(CMX)
Jun15 150619 1199.7 1203.1 1199.7 1201.5 unch 168 576 -53
Aug15 150619 1201.8 1204.0 1198.0 1201.9 -0.1 101,554 274,492 +848
Oct15 150619 1201.2 1204.8 1199.2 1202.9 -0.1 533 12,448 +199
Dec15 150619 1203.5 1206.0 1200.8 1204.0 -0.2 1,036 71,013 +300
Feb16 150619 1203.4 1206.9 1203.0 1205.1 -0.2 1,495 12,736 +113
Apr16 150619 1204.6 1207.7 1204.0 1206.2 -0.2 194 11,161 +38
Jun16 150619 1205.2 1209.0 1205.2 1207.3 -0.3 555 9,292 +8
Aug16 150619 1209.3 1209.3 1208.6 1208.6 -0.4 86 1,494 +59
Oct16 150619 1210.1 1210.1 1210.1 1210.1 -0.5 1 1,316 -1
Dec16 150619 1211.8 1211.8 1211.8 1211.8 -0.6 147 9,587 +1
Feb17 150619 1213.9 1213.9 1213.9 1213.9 -0.6 0 151 +0
Apr17 150619 1216.0 1216.0 1216.0 1216.0 -0.7 0 3 +0
Total Volume and Open Interest 106,114 417,229 +1,511
Silver(CMX)
Jul15 150619 1611.0 1619.0 1587.0 1610.9 -4.4 39,274 80,469 -2,155
Sep15 150619 1619.0 1623.5 1591.5 1614.6 -4.6 9,151 61,892 +1,332
Dec15 150619 1627.0 1628.5 1597.0 1620.0 -4.6 777 30,588 -166
Mar16 150619 1630.0 1630.0 1607.0 1624.3 -4.6 244 5,473 +116
May16 150619 1626.9 1626.9 1626.9 1626.9 -4.6 58 598 +50
Jul16 150619 1629.5 1629.5 1629.5 1629.5 -4.7 210 4,214 +57
Sep16 150619 1632.4 1632.4 1632.4 1632.4 -5.0 50 158 +0
Total Volume and Open Interest 49,863 191,044 -730
Platinum(NYMEX)
Jul15 150619 1084.1 1089.2 1081.9 1086.8 +4.0 16,751 47,040 -4,913
Oct15 150619 1084.7 1090.3 1083.4 1088.3 +4.1 6,307 34,680 +4,458
Jan16 150619 1088.5 1090.0 1086.0 1089.8 +4.2 21 288 +2
Apr16 150619 1095.0 1095.1 1092.0 1092.0 +4.2 7 14 +4
Total Volume and Open Interest 23,108 82,048 -430
Palladium(NYMEX)
Jun15 150619 718.35 718.35 707.35 707.35 -11.25 3 50 -4
Sep15 150619 721.25 721.25 705.35 707.40 -11.25 4,964 33,927 +677
Dec15 150619 720.15 720.30 707.10 708.25 -11.25 26 393 +15
Total Volume and Open Interest 4,993 34,372 +688
Copper(CMX)
Jul15 150619 260.15 261.65 255.80 256.90 -3.70 39,754 55,402 -2,154
Sep15 150619 260.75 262.25 256.60 257.50 -3.65 12,891 87,049 +1,869
Dec15 150619 262.25 262.55 257.45 258.20 -3.65 2,598 23,700 -253
Mar16 150619 262.60 262.60 258.05 258.90 -3.70 1,027 7,382 +12
May16 150619 259.00 259.40 259.00 259.40 -3.70 33 397 +18
Total Volume and Open Interest 56,781 181,222 -543
DJIA Index(CBOT)
Sep15 150206 17615 17615 17615 17615 -2      
Total Volume and Open Interest 184 11,634 +35
E-mini DJIA Index(CBOT)
Jun15 150619 18120 18165 18078 18078 -47 23,756 33,557 -2,664
Sep15 150619 18047 18076 17907 17911 -133 134,212 80,124 +5,769
Dec15 150619 17933 17990 17835 17835 -127 18 60 +7
Mar16 150619 17753 17753 17753 17753 -127 0 3 +0
Total Volume and Open Interest 157,986 113,744 +3,112
S & P 500(CME)
Sep15 150619 2114.90 2117.70 2097.60 2097.70 -17.00 15,155 91,127 +5,557
Dec15 150619 2090.20 2090.20 2090.20 2090.20 -17.10 70 1,695 +43
Mar16 150619 2085.10 2085.10 2085.10 2085.10 -17.10 0 100 +0
Jun16 150619 2080.50 2080.50 2080.50 2080.50 -17.10 0 540 +0
Total Volume and Open Interest 36,377 177,254 +1,750
S & P 500 E-Mini(Globex)
Sep15 150619 2114.75 2117.75 2097.00 2097.75 -17.00 1,578,971 2,433,892 +187,602
Dec15 150619 2105.00 2109.75 2090.00 2090.25 -17.00 659 18,296 +105
Total Volume and Open Interest 2,130,521 3,200,537 -12,594
NASDAQ 100(CME)
Sep15 150206 4200.00 4200.00 4200.00 4200.00 -43.50      
Total Volume and Open Interest 563 16,224 -30
NASDAQ 100 E-Mini(Globex)
Sep15 150619 4530.00 4539.80 4496.30 4499.80 -31.00 225,073 308,571 +32,336
Dec15 150619 4524.00 4530.00 4494.00 4494.00 -31.00 9 46 +2
Total Volume and Open Interest 292,561 409,515 +18,583
S & P Midcap 400(CME)
Sep15 150209 0.00 0.00 0.00 0.00 -1469.10      
Total Volume and Open Interest 0 957 +0
Volatility Index(CBOE)
Jun15 150617 14.90 15.00 14.55 14.85 -0.08 127,496 88,881 -24,540
Jul15 150619 15.05 15.45 14.90 15.43 +0.45 94,131 184,195 +9,444
Aug15 150619 15.94 16.35 15.83 16.33 +0.40 41,575 54,731 +644
Sep15 150619 16.65 16.95 16.55 16.93 +0.30 13,435 28,489 +431
Total Volume and Open Interest 172,245 334,217 +14,378
Russell 2000(ICE)
Sep15 150619 1280.70 1283.50 1276.00 1277.30 -3.30 117,603 341,816 +27,947
Dec15 150619 1275.00 1275.00 1274.00 1274.00 -3.30 0 1 +0
Mar16 150619 1269.50 1269.50 1269.50 1269.50 -3.30 0 1 +0
Total Volume and Open Interest 174,422 405,089 +4,022
Nikkei 225(CME)
Sep15 150619 20175 20270 20105 20155 -15 10,821 53,619 +1,024
Dec15 150619 20095 20115 20095 20115 -20 10 23 +0
Total Volume and Open Interest 10,831 53,642 +1,024
Nikkei 225(SGX)
Sep15 150619 19990 20195 19865 20185 +205 70,453 263,726 -272
Dec15 150619 19830 20090 19815 20090 +205 48 12,454 +12
Mar16 150619 20070 20070 20070 20070 +205      
Total Volume and Open Interest 70,690 284,117 -241
CAC 40(EURONEXT)
Jun15 150618 4760.0 4875.0 4712.5 4803.5 +14.5 239,646 314,716 -36,250
Jul15 150619 4770.0 4864.5 4769.5 4807.0 +10.5 98,241 244,446 +55,249
Aug15 150619 4794.0 4864.0 4794.0 4808.5 +10.5 53 603 -37
Total Volume and Open Interest 274,308 427,540 -83,238
Hang Seng Index(HKFE)
Jun15 150619 26481 26790 26416 26640 +149 58,936 123,772 -1,703
Jul15 150619 26448 26809 26447 26659 +158 3,875 8,194 +1,714
Total Volume and Open Interest 63,376 137,553 +62
DAX(EUREX)
Jun15 150619 11090.5 11246.0 11075.0 11177.0 +70.5 157,124 50,343 -33,985
Sep15 150619 11093.0 11255.5 11000.0 11049.0 -64.5 72,873 141,031 +24,879
Dec15 150619 11099.5 11254.0 11007.0 11054.0 -64.5 1,619 2,083 +731
Total Volume and Open Interest 231,616 193,457 -8,375
FT-SE 100(EURONEXT)
Jun15 150619 6678.50 6751.50 6678.50 6751.00 +48.50 179,858 83,698 -105,377
Sep15 150619 6626.50 6709.50 6626.50 6659.50 +8.00 128,722 555,035 +93,438
Dec15 150619 6595.00 6632.00 6593.50 6632.00 +6.50 0 1,626 +0
Total Volume and Open Interest 308,580 640,359 -11,939
SPI 200(SFE)
Sep15 150619 5467.0 5560.0 5457.0 5541.0 +75.0 75,237 226,449 +50,525
Dec15 150619 5533.0 5533.0 5533.0 5533.0 +75.0 3 2,497 -9
Mar16 150619 5497.0 5497.0 5497.0 5497.0 +75.0 204 1,280 +204
Total Volume and Open Interest 157,761 336,676 +9,129
FTSE MIB(ISE)
Jun15 150619 22295.00 22370.00 22280.00 22367.00 -56.00 68,929 19,191 -14,823
Sep15 150619 22275.00 22670.00 22255.00 22607.00 +276.00 37,421 44,686 +12,039
Dec15 150619 22240.00 22560.00 22160.00 22532.00 +283.00 0 4 +0
Total Volume and Open Interest 106,350 63,882 -2,784
KOSPI 200(KFE)
Sep15 150619 251.00 251.40 250.95 251.00 +1.55 147,268 103,754 -457
Dec15 150619 252.20 252.20 251.40 251.40 +1.00 194 3,023 +102
Mar16 150619 249.90 249.90 249.90 249.90 +1.55 0 468 +0
Total Volume and Open Interest 147,465 108,347 -338
GSCI(CME)
Jul15 150619 432.00 437.70 430.00 432.00 -5.65 15 12,379 -9
Aug15 150619 432.50 438.20 430.60 432.50 -5.65      
Sep15 150619 433.50 439.20 431.60 433.50 -5.65      
Total Volume and Open Interest 15 12,379 -9
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