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 25, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul15 150625 981.00 1002.50 980.00 1000.25 +18.50 107,174 96,931 -13,964
Aug15 150625 966.25 989.50 965.00 987.00 +19.75 34,829 76,423 -67
Sep15 150625 956.75 980.50 955.25 979.25 +22.25 7,451 23,426 -260
Nov15 150625 955.75 979.75 954.00 977.75 +21.75 152,467 364,956 -3,823
Jan16 150625 961.75 984.75 959.50 983.00 +21.25 12,557 36,092 +559
Mar16 150625 963.00 984.75 961.25 982.75 +19.75 14,439 50,619 +1,957
May16 150625 960.25 982.50 960.25 979.25 +17.50 12,705 25,256 +3,643
Jul16 150625 965.75 985.25 964.25 982.00 +16.25 4,800 15,827 +1,141
Aug16 150625 979.00 979.00 963.50 979.00 +15.50 23 416 -1
Sep16 150625 964.75 964.75 951.00 964.75 +13.75 13 235 +0
Nov16 150625 943.00 961.00 942.00 953.75 +9.25 1,185 10,826 +175
Jan17 150625 959.00 959.00 950.25 959.00 +8.75 2 61 +0
Mar17 150625 967.00 967.00 954.50 963.00 +8.50 2 70 +1
May17 150625 971.00 971.00 957.00 965.75 +8.75 7 27 +3
Total Volume and Open Interest 347,658 701,538 -10,636
Soybean Meal(CBOT)
Jul15 150625 328.30 337.20 327.40 336.70 +8.70 47,126 54,757 -8,482
Aug15 150625 322.70 331.80 321.80 330.50 +8.00 31,423 62,120 +6,303
Sep15 150625 318.30 326.40 317.00 325.30 +7.70 15,644 37,896 +2,845
Oct15 150625 315.10 323.50 313.90 322.30 +7.70 10,228 27,217 +833
Dec15 150625 314.60 323.60 313.60 322.20 +7.80 47,393 163,548 +6,324
Jan16 150625 314.70 322.40 313.00 321.20 +7.40 4,149 14,994 +467
Mar16 150625 311.50 319.60 311.40 318.90 +7.50 4,376 13,759 -69
May16 150625 310.10 317.20 309.10 316.50 +7.30 3,049 12,971 +600
Jul16 150625 310.30 317.40 309.00 316.70 +6.90 2,107 13,760 +230
Aug16 150625 311.60 316.10 309.50 316.10 +6.60 186 2,304 +58
Total Volume and Open Interest 166,571 411,909 +9,162
Soybean Oil(CBOT)
Jul15 150625 33.25 33.68 33.17 33.36 +0.09 44,066 52,395 -12,098
Aug15 150625 33.32 33.76 33.25 33.45 +0.10 15,899 54,647 +1,322
Sep15 150625 33.50 33.83 33.32 33.54 +0.12 9,541 31,300 -247
Oct15 150625 33.47 33.90 33.40 33.64 +0.14 5,955 18,084 +879
Dec15 150625 33.69 34.11 33.59 33.85 +0.15 39,682 176,424 +1,855
Jan16 150625 33.80 34.21 33.78 33.99 +0.15 3,152 17,707 +523
Mar16 150625 33.94 34.22 33.82 34.04 +0.17 3,272 19,577 +671
May16 150625 33.87 34.10 33.71 33.92 +0.12 2,481 14,136 +415
Jul16 150625 33.83 34.07 33.74 33.86 +0.11 1,626 11,201 +413
Aug16 150625 33.82 33.82 33.68 33.77 +0.09 269 1,433 +126
Total Volume and Open Interest 126,148 400,965 -6,100
Canola(WCE)
Jul15 150625 512.0 516.9 506.5 516.2 +4.3 8,871 14,742 -6,525
Nov15 150625 518.9 526.5 513.8 525.6 +7.3 15,014 163,861 +2,758
Jan16 150625 512.5 525.4 511.3 523.5 +9.1 1,213 10,909 +104
Mar16 150625 508.2 521.7 508.2 520.1 +9.2 617 1,948 +245
May16 150625 503.9 517.0 503.9 516.0 +8.8 179 697 +86
Total Volume and Open Interest 26,082 194,272 -3,207
Corn(CBOT)
Jul15 150625 366.00 377.00 363.50 376.50 +10.00 202,628 206,972 -27,513
Sep15 150625 371.00 383.25 368.50 382.75 +11.25 144,379 513,379 +9,431
Dec15 150625 380.00 392.75 377.75 392.25 +11.75 191,541 486,299 +6,751
Mar16 150625 390.75 403.50 388.75 403.00 +11.50 27,245 102,401 +1,225
May16 150625 397.75 410.25 395.75 409.75 +11.25 4,982 26,358 +73
Jul16 150625 403.50 416.00 401.50 415.75 +11.50 6,426 46,252 +199
Sep16 150625 400.25 410.00 399.00 409.75 +8.00 518 6,408 +236
Dec16 150625 406.75 416.50 404.50 416.00 +9.00 3,758 34,659 +968
Mar17 150625 420.00 425.25 416.75 425.25 +8.50 138 1,597 +111
May17 150625 424.00 431.25 423.00 431.25 +8.25 25 757 +2
Total Volume and Open Interest 581,701 1,427,005 -8,487
Wheat(CBOT)
Jul15 150625 517.25 533.00 513.00 532.00 +14.00 61,302 71,014 -14,889
Sep15 150625 522.75 539.00 518.25 538.00 +14.75 83,987 215,124 +6,238
Dec15 150625 534.75 549.75 530.00 548.50 +13.50 27,995 100,144 +120
Mar16 150625 546.25 560.25 541.50 558.75 +11.75 5,848 30,716 +407
May16 150625 554.00 567.00 551.75 566.25 +11.25 1,091 9,098 +133
Jul16 150625 556.50 571.25 554.75 570.25 +10.75 534 6,898 +7
Total Volume and Open Interest 180,792 433,941 -7,983
Wheat(KCBT)
Jul15 150625 524.00 536.00 520.25 535.25 +10.75 11,478 23,937 -2,453
Sep15 150625 533.00 544.50 528.00 543.50 +10.50 14,562 83,794 +3,386
Dec15 150625 553.00 563.50 547.75 562.25 +10.00 4,025 42,957 +815
Mar16 150625 564.00 576.50 562.50 575.25 +9.25 644 11,064 +176
May16 150625 576.00 584.25 575.00 584.00 +9.00 206 4,228 +8
Jul16 150625 581.25 592.25 581.00 591.00 +9.00 153 5,273 +62
Total Volume and Open Interest 31,089 171,911 +2,000
Wheat(MGE)
Jul15 150625 563.00 576.75 560.50 574.50 +10.75 5,481 9,744 -2,298
Sep15 150625 575.00 589.25 571.25 587.25 +11.50 5,011 23,127 +925
Dec15 150625 588.75 603.00 586.50 601.00 +10.75 1,506 16,281 +211
Mar16 150625 601.25 615.00 601.25 613.75 +10.75 174 6,783 +47
May16 150625 609.75 622.00 609.75 621.25 +10.25 85 1,840 -21
Total Volume and Open Interest 12,294 59,293 -1,136
Oats(CBOT)
Jul15 150625 256.50 263.25 256.50 260.75 +4.25 394 1,767 -201
Sep15 150625 262.75 268.75 262.75 267.00 +4.25 166 2,001 +43
Dec15 150625 268.50 275.00 268.50 270.75 +1.75 423 4,561 +7
Mar16 150625 276.00 277.50 273.75 275.00 +1.25 3 324 -1
Total Volume and Open Interest 987 8,654 -153
Rough Rice(CBOT)
Jul15 150625 10.11 10.14 10.02 10.05 -0.08 696 2,278 -552
Sep15 150625 10.39 10.42 10.28 10.32 -0.07 733 6,570 +260
Nov15 150625 10.64 10.67 10.59 10.60 -0.08 48 707 +8
Jan16 150625 10.89 10.89 10.86 10.86 -0.08 12 53 +0
Total Volume and Open Interest 1,489 9,610 -284
Live Cattle(CME)
Jun15 150625 150.550 150.550 148.400 148.500 -2.185 3,129 5,316 -1,732
Aug15 150625 150.285 150.300 147.850 148.575 -1.750 17,656 138,241 -1,235
Oct15 150625 152.935 152.935 150.450 151.100 -1.900 5,579 61,307 +743
Dec15 150625 153.900 154.000 151.785 152.485 -1.590 4,875 44,130 +79
Feb16 150625 153.985 153.985 151.950 152.650 -1.450 1,280 13,840 +80
Apr16 150625 153.100 153.100 151.250 151.880 -1.305 488 8,993 +141
Total Volume and Open Interest 33,145 276,256 -1,869
Feeder Cattle(CME)
Aug15 150625 223.500 223.550 219.050 219.050 -4.500 2,853 26,850 +206
Sep15 150625 221.550 221.630 217.285 217.285 -4.500 695 5,562 +54
Oct15 150625 219.880 219.880 215.330 215.700 -4.130 831 6,747 +93
Nov15 150625 218.000 218.000 213.700 213.800 -4.400 320 3,852 +41
Jan16 150625 210.830 211.150 206.935 207.500 -3.935 166 2,466 +44
Mar16 150625 208.250 208.630 204.550 205.500 -3.550 39 943 +24
Apr16 150625 209.000 209.000 205.935 206.000 -3.500 13 208 +6
Total Volume and Open Interest 4,924 46,704 +471
Lean Hogs(CME)
Jul15 150625 75.180 75.250 74.135 74.650 -0.075 8,146 24,099 -680
Aug15 150625 72.900 72.975 71.635 72.150 -0.200 13,882 84,311 +35
Oct15 150625 63.130 63.485 62.200 62.735 -0.195 8,430 50,985 -339
Dec15 150625 60.985 61.250 60.150 60.630 -0.250 5,756 38,300 +1,581
Feb16 150625 64.975 65.150 64.250 64.680 -0.270 1,049 13,753 +336
Apr16 150625 68.830 68.975 68.350 68.900 unch 388 5,533 +147
May16 150625 72.635 72.700 72.400 72.600 unch 0 134 +0
Jun16 150625 76.300 76.500 76.000 76.500 +0.100 163 1,686 +103
Total Volume and Open Interest 37,864 219,163 +1,206
Class III Milk(CME)
Jun15 150625 16.70 16.72 16.69 16.70 unch 60 5,837 -30
Jul15 150625 16.62 16.70 16.47 16.63 +0.08 208 4,561 +30
Aug15 150625 16.93 16.96 16.72 16.88 +0.03 145 4,091 +27
Sep15 150625 16.89 16.96 16.78 16.88 -0.02 81 3,965 +4
Oct15 150625 16.78 16.89 16.78 16.89 +0.03 60 3,475 +22
Nov15 150625 16.75 16.84 16.75 16.83 +0.02 47 3,318 +15
Dec15 150625 16.70 16.70 16.70 16.70 +0.02 33 3,014 +17
Jan16 150625 16.48 16.50 16.48 16.50 +0.03 7 811 +1
Feb16 150625 16.46 16.46 16.46 16.46 unch 11 669 +3
Mar16 150625 16.50 16.50 16.50 16.50 unch 10 578 -4
Apr16 150625 16.47 16.47 16.47 16.47 unch 16 405 -6
May16 150625 16.55 16.55 16.55 16.55 +0.02 31 346 +7
Jun16 150625 16.77 16.77 16.77 16.77 +0.04 9 323 +2
Total Volume and Open Interest 759 32,131 +107
Cocoa(ICE)
Jul15 150625 3321 3321 3274 3274 -17 56 454 -175
Sep15 150625 3285 3316 3259 3268 -14 9,263 109,541 -353
Dec15 150625 3278 3301 3250 3256 -13 3,788 57,928 +214
Mar16 150625 3260 3285 3237 3244 -10 1,007 28,109 +111
May16 150625 3249 3273 3228 3234 -9 608 7,172 +36
Jul16 150625 3253 3256 3219 3223 -8 97 7,454 +48
Sep16 150625 3241 3245 3208 3212 -7 1 769 +0
Total Volume and Open Interest 14,821 215,213 -119
Coffee "C"(ICE)
Jul15 150625 132.00 133.35 130.95 133.35 +0.05 174 2,887 -136
Sep15 150625 134.50 136.15 131.10 135.10 unch 15,924 104,905 -250
Dec15 150625 137.85 139.80 134.70 138.70 +0.05 3,244 37,343 +810
Mar16 150625 141.25 143.10 138.25 142.30 +0.05 1,375 15,408 +67
May16 150625 143.25 145.10 140.30 144.25 -0.05 495 7,747 +87
Jul16 150625 144.95 146.80 142.10 146.00 -0.10 143 3,003 -8
Total Volume and Open Interest 21,555 181,352 +592
Orange Juice(ICE)
Jul15 150625 120.75 121.00 117.90 120.90 -0.20 924 3,218 -696
Sep15 150625 122.75 123.85 118.50 123.10 -0.05 1,261 8,648 +654
Nov15 150625 122.00 124.90 121.25 124.35 -0.10 27 1,285 +17
Jan16 150625 123.60 126.20 123.60 126.20 -0.15 8 532 +6
Mar16 150625 127.65 127.65 127.65 127.65 -0.50 0 73 +0
May16 150625 129.35 129.35 129.35 129.35 -0.50 0 9 +0
Total Volume and Open Interest 2,220 13,765 -19
Sugar #11(ICE)
Jul15 150625 11.49 11.66 11.42 11.52 +0.01 59,194 64,284 -24,928
Oct15 150625 12.04 12.12 11.86 11.87 -0.15 83,751 511,012 +7,485
Mar16 150625 13.51 13.57 13.31 13.32 -0.19 17,276 180,267 +1,993
May16 150625 13.63 13.68 13.44 13.44 -0.19 3,943 35,127 -69
Jul16 150625 13.68 13.73 13.50 13.51 -0.18 1,824 31,328 +263
Oct16 150625 13.90 13.94 13.72 13.72 -0.18 831 25,113 +42
Mar17 150625 14.52 14.52 14.31 14.31 -0.18 247 11,453 +27
May17 150625 14.53 14.53 14.33 14.33 -0.17 43 2,012 +8
Total Volume and Open Interest 167,140 865,764 -15,189
London Cocoa(LCE)
Jul15 150625 2150 2161 2136 2138 -8 4,748 50,816 -2,166
Sep15 150625 2163 2180 2151 2154 -10 8,292 78,054 +1,695
Dec15 150625 2145 2162 2135 2138 -8 3,197 58,264 +88
Mar16 150625 2119 2136 2110 2114 -7 2,449 56,831 +311
May16 150625 2115 2131 2105 2109 -6 868 13,551 +20
Jul16 150625 2123 2123 2099 2103 -6 296 19,964 +123
Sep16 150625 2109 2109 2094 2094 -7 0 6,285 +0
Total Volume and Open Interest 19,850 287,063 +71
London Sugar(LCE)
Aug15 150625 367.00 367.50 355.40 357.00 -7.30 5,141 32,617 -489
Oct15 150625 358.10 359.80 350.00 350.90 -5.50 4,901 24,327 -41
Dec15 150625 358.60 360.30 352.20 352.60 -4.30 1,145 15,844 +72
Mar16 150625 361.90 363.60 356.40 357.00 -3.60 910 11,409 +720
May16 150625 364.70 364.70 358.50 359.60 -2.20 195 4,335 +77
Total Volume and Open Interest 12,363 91,382 +354
Cotton(ICE)
Jul15 150625 64.28 65.09 64.28 64.88 +1.12 3,381 393 -2,035
Oct15 150625 64.30 65.75 64.30 65.61 +0.77 55 308 +28
Dec15 150625 64.32 65.68 64.11 65.38 +0.79 14,393 144,290 +1,090
Mar16 150625 64.57 65.54 64.16 65.18 +0.58 959 13,147 +181
May16 150625 64.51 65.81 64.51 65.39 +0.41 27 1,443 +9
Jul16 150625 65.45 66.15 65.45 65.70 +0.34 9 2,558 +0
Total Volume and Open Interest 18,825 163,466 -727
Lumber(CME)
Jul15 150625 289.8 292.8 288.7 292.2 +3.3 243 1,279 -89
Sep15 150625 291.6 293.6 290.0 292.8 +2.6 391 2,491 +90
Nov15 150625 289.1 290.6 286.5 289.0 +2.2 40 452 +15
Jan16 150625 299.9 300.0 295.0 299.5 +3.5 3 66 +1
Total Volume and Open Interest 677 4,309 +17
Crude Oil(NYM)
Aug15 150625 60.22 60.46 59.43 59.70 -0.57 336,224 338,243 +5,314
Sep15 150625 60.49 60.76 59.72 60.00 -0.58 74,695 257,641 +3,516
Oct15 150625 60.71 60.97 59.96 60.24 -0.60 28,532 111,316 -725
Nov15 150625 61.09 61.32 60.29 60.56 -0.62 22,646 77,441 +3,927
Dec15 150625 61.46 61.70 60.60 60.91 -0.63 59,349 232,282 +1,947
Jan16 150625 61.85 61.86 60.98 61.23 -0.63 9,354 71,144 +425
Feb16 150625 61.95 62.08 61.18 61.47 -0.61 5,596 34,317 +51
Mar16 150625 62.35 62.35 61.35 61.66 -0.59 9,593 60,501 -30
Apr16 150625 61.91 61.91 61.51 61.82 -0.57 4,640 19,904 +1,121
May16 150625 62.40 62.42 61.70 61.96 -0.57 4,890 19,049 +2,595
Jun16 150625 62.54 62.69 61.79 62.10 -0.57 16,982 74,820 +1,586
Jul16 150625 62.17 62.17 62.17 62.17 -0.56 3,693 18,180 +2,513
Aug16 150625 62.25 62.25 62.25 62.25 -0.55 3,711 12,693 +1,751
Sep16 150625 62.35 62.35 62.35 62.35 -0.55 4,970 33,780 +451
Oct16 150625 62.48 62.48 62.48 62.48 -0.54 3,498 13,568 +2,181
Nov16 150625 62.64 62.64 62.64 62.64 -0.53 4,465 15,130 +2,735
Total Volume and Open Interest 640,795 1,649,273 +37,985
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 150625 60.150 60.450 59.425 59.700 -0.575 9,543 2,620 +591
Sep15 150625 60.525 60.750 59.750 60.000 -0.575 831 641 +127
Oct15 150625 60.850 60.850 60.250 60.250 -0.600 374 481 -32
Nov15 150625 60.550 60.550 60.550 60.550 -0.625 162 775 -64
Dec15 150625 60.850 60.900 60.850 60.900 -0.650 122 957 -57
Jan16 150625 61.225 61.225 61.225 61.225 -0.625 0 12 +0
Feb16 150625 61.475 61.475 61.475 61.475 -0.600 0 8 +0
Mar16 150625 61.650 61.650 61.650 61.650 -0.600 0 6 +0
Total Volume and Open Interest 11,034 5,571 +567
NY Harbor ULSD(NYM)
Jul15 150625 188.02 188.76 185.25 186.23 -1.38 32,891 24,992 -5,799
Aug15 150625 188.55 189.70 185.93 186.87 -1.44 72,357 77,972 +3,371
Sep15 150625 190.17 190.79 187.23 188.19 -1.59 27,329 65,035 -561
Oct15 150625 192.20 192.65 189.20 190.06 -1.72 11,626 31,312 +1,113
Nov15 150625 194.18 194.48 191.19 191.98 -1.81 10,029 27,648 +521
Dec15 150625 195.58 196.49 192.99 193.74 -1.85 15,261 44,657 +908
Jan16 150625 197.36 197.36 194.62 195.26 -1.87 3,607 17,639 +506
Feb16 150625 196.17 196.52 195.25 195.83 -1.86 839 12,646 +34
Mar16 150625 195.95 195.95 194.86 195.45 -1.84 1,144 17,159 +109
Apr16 150625 194.39 194.61 193.81 194.21 -1.83 580 8,161 +239
May16 150625 193.96 194.62 193.96 194.19 -1.84 388 5,302 +94
Jun16 150625 195.66 195.66 194.04 194.80 -1.84 1,243 15,284 -194
Jul16 150625 196.22 196.98 194.57 195.87 -1.85 168 2,102 +22
Aug16 150625 196.93 196.93 196.93 196.93 -1.87 815 2,613 +294
Total Volume and Open Interest 179,562 371,685 +578
RBOB Gasoline(NYM)
Jul15 150625 205.02 207.14 201.37 203.68 -1.87 40,937 34,481 -3,770
Aug15 150625 202.54 204.18 198.72 200.85 -1.63 75,891 100,989 +5,896
Sep15 150625 198.68 199.64 194.59 196.63 -1.48 36,159 70,715 -246
Oct15 150625 182.26 182.73 178.10 180.01 -1.54 23,427 42,234 +2,248
Nov15 150625 177.02 177.56 173.59 175.41 -1.56 21,628 40,371 +4,349
Dec15 150625 174.64 175.02 170.95 172.70 -1.57 17,130 46,244 +1,740
Jan16 150625 174.07 174.07 170.22 171.98 -1.54 2,625 13,726 +119
Feb16 150625 174.52 174.52 171.67 172.49 -1.50 1,445 6,246 +124
Mar16 150625 173.30 173.77 172.67 173.77 -1.44 1,830 7,839 +372
Apr16 150625 192.86 193.42 191.68 193.14 -1.44 832 4,079 +155
Total Volume and Open Interest 226,567 398,399 +10,959
e-miNY RBOB Gasoline(NYM)
Jul15 150625 205.60 205.60 203.68 203.70 -1.90 0 2 +0
Aug15 150625 200.90 200.90 200.85 200.90 -1.60      
Sep15 150625 196.60 196.63 196.60 196.60 -1.50      
Oct15 150625 180.00 180.01 180.00 180.00 -1.60      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Jul15 150625 2.769 2.854 2.752 2.850 +0.091 105,582 22,453 -20,710
Aug15 150625 2.789 2.869 2.773 2.866 +0.084 101,423 216,767 +15,075
Sep15 150625 2.797 2.881 2.786 2.878 +0.083 29,523 197,366 -448
Oct15 150625 2.824 2.908 2.819 2.905 +0.076 22,259 141,864 -412
Nov15 150625 2.950 3.013 2.950 3.012 +0.062 16,563 94,074 +2,235
Dec15 150625 3.135 3.196 3.135 3.194 +0.045 8,402 65,221 +89
Jan16 150625 3.259 3.305 3.249 3.304 +0.042 11,007 73,721 -564
Feb16 150625 3.245 3.299 3.245 3.298 +0.039 1,492 17,009 -54
Mar16 150625 3.214 3.258 3.213 3.257 +0.037 12,502 49,745 +1,454
Apr16 150625 3.088 3.100 3.068 3.096 +0.030 4,816 46,567 -282
May16 150625 3.090 3.097 3.072 3.097 +0.028 432 13,536 -53
Jun16 150625 3.114 3.127 3.101 3.127 +0.027 247 10,655 +39
Jul16 150625 3.149 3.165 3.138 3.163 +0.026 101 10,412 +27
Aug16 150625 3.157 3.177 3.153 3.175 +0.027 46 8,969 -2
Sep16 150625 3.158 3.172 3.150 3.170 +0.027 54 7,692 +17
Oct16 150625 3.187 3.204 3.177 3.200 +0.026 446 14,247 -190
Total Volume and Open Interest 315,809 1,048,052 -3,157
Brent Crude Oil(ICE)
Aug15 150625 63.50 63.95 62.72 63.20 -0.29 266,021 280,323 +3,071
Sep15 150625 64.19 64.54 63.31 63.76 -0.40 136,352 321,604 -2,578
Oct15 150625 64.83 65.08 63.89 64.32 -0.45 60,043 133,449 +10,197
Nov15 150625 65.38 65.66 64.47 64.91 -0.49 25,408 85,689 +1,214
Dec15 150625 65.96 66.25 65.02 65.47 -0.52 81,653 249,457 -384
Jan16 150625 66.46 66.71 65.54 65.96 -0.54 12,296 69,833 +605
Feb16 150625 67.01 67.06 65.93 66.36 -0.54 10,094 56,117 +4,378
Mar16 150625 67.24 67.40 66.24 66.67 -0.54 12,586 71,339 +4,540
Apr16 150625 67.42 67.71 66.59 66.99 -0.54 5,194 43,191 +713
May16 150625 67.29 67.29 67.29 67.29 -0.56 2,212 23,839 +275
Jun16 150625 68.13 68.27 67.19 67.59 -0.56 14,383 72,707 -1,705
Jul16 150625 67.63 67.84 67.63 67.84 -0.57 686 20,771 +3
Aug16 150625 68.07 68.07 68.07 68.07 -0.58 1,037 18,554 +209
Sep16 150625 68.01 68.29 68.01 68.29 -0.58 1,954 26,533 -255
Total Volume and Open Interest 658,931 1,776,527 +20,774
Gas Oil(ICE)
Jul15 150625 576.75 580.75 569.25 570.25 -10.75 70,745 149,553 -17,250
Aug15 150625 579.50 583.00 571.75 572.50 -11.25 80,560 153,631 +6,008
Sep15 150625 584.25 586.25 575.50 576.00 -11.75 40,315 86,729 +3,417
Oct15 150625 591.00 592.00 581.25 581.75 -11.75 33,597 92,642 +3,887
Nov15 150625 592.25 594.25 584.00 584.50 -11.75 21,332 53,432 +3,785
Dec15 150625 594.75 596.50 586.00 586.50 -12.00 27,727 108,265 +183
Jan16 150625 598.25 598.25 589.00 589.50 -12.00 5,070 24,160 -1,318
Feb16 150625 600.75 600.75 592.00 592.50 -12.00 1,258 16,829 -27
Mar16 150625 604.25 604.25 594.25 594.50 -12.00 1,143 21,734 +42
Apr16 150625 605.25 605.25 595.75 595.75 -11.75 602 13,781 -81
Total Volume and Open Interest 290,218 825,768 -14
Ethanol(CBOT)
Jul15 150625 1.547 1.564 1.547 1.556 +0.013 576 577 -219
Aug15 150625 1.544 1.574 1.544 1.557 +0.016 410 2,168 +106
Sep15 150625 1.536 1.541 1.531 1.536 +0.008 89 1,010 +4
Oct15 150625 1.520 1.520 1.512 1.520 +0.008 11 565 +0
Nov15 150625 1.502 1.507 1.495 1.507 +0.008 31 371 +31
Dec15 150625 1.490 1.490 1.489 1.489 +0.008 5 1,605 +0
Jan16 150625 1.471 1.471 1.471 1.471 +0.008 21 388 +4
Feb16 150625 1.473 1.473 1.473 1.473 +0.008 12 98 -1
Total Volume and Open Interest 1,249 7,147 -43
WTI Crude Oil(ICE)
Aug15 150625 60.15 60.45 59.43 59.70 -0.57 50,313 56,902 -5,540
Sep15 150625 60.48 60.64 59.72 60.00 -0.58 27,109 56,840 +1,443
Oct15 150625 60.75 60.85 59.99 60.24 -0.60 11,953 28,095 +339
Nov15 150625 61.09 61.18 60.28 60.56 -0.62 6,853 11,549 +43
Dec15 150625 61.45 61.58 60.60 60.91 -0.63 18,286 92,354 +877
Jan16 150625 61.40 61.60 61.05 61.23 -0.63 2,909 11,935 +50
Feb16 150625 61.64 61.64 61.26 61.47 -0.61 842 2,861 +0
Mar16 150625 62.26 62.26 61.41 61.66 -0.59 659 8,573 -45
Apr16 150625 61.96 61.96 61.62 61.82 -0.57 169 3,207 -7
May16 150625 61.96 61.96 61.96 61.96 -0.57 105 3,135 +13
Jun16 150625 62.20 62.40 61.80 62.10 -0.57 3,536 22,376 +1,653
Jul16 150625 62.17 62.17 62.17 62.17 -0.56 50 1,123 +30
Aug16 150625 62.25 62.25 62.25 62.25 -0.55 26 1,855 -3
Sep16 150625 62.35 62.35 62.35 62.35 -0.55 17 3,004 +3
Oct16 150625 62.48 62.48 62.48 62.48 -0.54 11 754 +5
Nov16 150625 62.64 62.64 62.64 62.64 -0.53 10 1,331 +3
Total Volume and Open Interest 130,547 386,329 -2,928
US Dollar Index(ICE)
Sep15 150625 95.420 95.700 95.260 95.387 -0.030 47,348 83,060 +534
Dec15 150625 95.780 96.005 95.615 95.723 -0.062 371 2,547 +132
Mar16 150625 96.085 96.085 95.988 95.988 -0.062 10 315 -5
Total Volume and Open Interest 47,732 85,932 +664
Australian Dollar(CME)
Sep15 150625 76.68 77.20 76.62 77.09 +0.34 72,676 116,034 +569
Dec15 150625 76.40 76.76 76.40 76.72 +0.33 31 132 +7
Mar16 150625 76.39 76.39 76.39 76.39 +0.33 0 9 +0
Total Volume and Open Interest 72,707 116,184 +576
British Pound(CME)
Sep15 150625 156.98 157.62 156.68 157.24 +0.31 97,292 178,411 +5,867
Dec15 150625 156.70 157.51 156.70 157.14 +0.31 27 177 +2
Mar16 150625 157.07 157.07 157.07 157.07 +0.32 0 31 +0
Total Volume and Open Interest 97,319 178,641 +5,869
Canadian Dollar(CME)
Sep15 150625 80.62 81.13 80.54 81.08 +0.48 62,612 77,156 +383
Dec15 150625 80.53 81.00 80.48 80.99 +0.48 40 3,568 +23
Mar16 150625 80.94 80.94 80.94 80.94 +0.49 0 569 +0
Jun16 150625 80.75 80.91 80.75 80.91 +0.48 0 52 +0
Total Volume and Open Interest 62,652 81,380 +406
Japanese Yen(CME)
Sep15 150625 80.79 81.17 80.75 80.97 +0.13 91,746 246,465 -1,504
Dec15 150625 80.93 81.18 80.86 81.10 +0.14 63 1,175 +22
Mar16 150625 81.30 81.30 81.30 81.30 +0.15 0 104 +0
Total Volume and Open Interest 91,809 247,839 -1,482
Swiss Franc(CME)
Sep15 150625 107.42 107.53 106.49 107.10 -0.29 22,874 21,531 -53
Dec15 150625 107.10 107.62 107.09 107.53 -0.29 4 314 +0
Mar16 150625 108.03 108.03 108.03 108.03 -0.30 0 19 +0
Total Volume and Open Interest 22,878 21,869 -53
EuroFX(CME)
Sep15 150625 112.15 112.39 111.65 112.14 -0.04 272,290 342,517 +1,615
Dec15 150625 112.31 112.48 111.86 112.31 -0.04 502 2,534 +65
Mar16 150625 112.53 112.54 112.42 112.54 -0.04 7 234 +0
Total Volume and Open Interest 272,799 345,427 +1,680
Mexican Peso(CME)
Jul15 150625 644.50 644.50 644.50 644.50 unch 0 8 +0
Aug15 150625 642.88 642.88 642.88 642.88 unch      
Total Volume and Open Interest 27,806 111,876 -1,899
Brazilian Real(CME)
Jul15 150625 322.65 323.00 318.80 320.10 -2.05 431 4,817 -336
Aug15 150625 315.05 318.95 315.05 316.60 -2.00 0 4 +0
Sep15 150625 314.00 315.75 311.95 313.30 -2.00 25 1,570 +9
Oct15 150625 310.50 310.50 310.50 310.50 -1.90 0 1 +0
Total Volume and Open Interest 456 15,544 -327
30-Year T-Bonds(CBOT)
Sep15 150625 149~290 150~020 148~280 149~180 -0~090 279,517 482,886 +2,760
Dec15 150625 148~010 148~070 147~300 147~300 -0~090 1 16 -1
Mar16 150625 146~280 147~050 146~280 146~280 -0~090      
Total Volume and Open Interest 279,518 482,902 +2,759
10-Year T-Notes(CBOT)
Sep15 150625 125~235 125~260 125~090 125~185 -0~050 1,203,581 2,707,927 +13,477
Dec15 150625 124~220 124~275 124~210 124~210 -0~065 32 37 +20
Mar16 150625 124~050 124~115 124~050 124~050 -0~065      
Total Volume and Open Interest 1,203,613 2,707,964 +13,497
5-Year T-Notes(CBOT)
Jun15 150625 119~156 119~200 119~134 119~176 -0~022 210 9,531 +53
Sep15 150625 118~314 119~002 118~226 118~292 -0~022 555,424 2,095,422 -5,671
Dec15 150625 118~092 118~114 118~092 118~092 -0~022      
Total Volume and Open Interest 555,634 2,104,953 -5,618
2 Year T-Notes(CBOT)
Jun15 150625 109~212 109~222 109~206 109~220 -0~002 1,053 4,927 -390
Sep15 150625 109~126 109~126 109~104 109~122 -0~002 232,793 1,198,093 +12,315
Dec15 150625 109~020 109~022 109~020 109~020 -0~002      
Total Volume and Open Interest 233,846 1,203,020 +11,925
Eurodollars(CME)
Sep15 150625 99.625 99.625 99.610 99.615 unch 122,935 1,159,286 -1,737
Dec15 150625 99.445 99.450 99.430 99.440 -0.005 167,344 1,230,295 +12,044
Mar16 150625 99.265 99.265 99.235 99.255 -0.005 153,337 987,062 +3,608
Jun16 150625 99.055 99.055 99.020 99.045 -0.005 139,299 975,587 -4,892
Sep16 150625 98.825 98.825 98.785 98.815 -0.005 172,393 896,042 +4,031
Dec16 150625 98.600 98.600 98.555 98.585 -0.010 170,038 1,127,891 +1,633
Mar17 150625 98.405 98.405 98.355 98.390 -0.015 136,659 695,404 +8,490
Jun17 150625 98.215 98.220 98.165 98.205 -0.015 131,523 666,956 -2,104
Sep17 150625 98.055 98.060 98.000 98.040 -0.020 127,907 558,953 +8,167
Dec17 150625 97.900 97.910 97.845 97.885 -0.020 123,745 666,447 +10,544
Mar18 150625 97.780 97.780 97.715 97.760 -0.020 99,743 367,096 +15,439
Jun18 150625 97.655 97.660 97.590 97.635 -0.020 66,507 333,136 +2,821
Sep18 150625 97.545 97.545 97.475 97.515 -0.025 66,747 215,642 -306
Dec18 150625 97.430 97.435 97.360 97.400 -0.030 34,010 239,134 +1,679
Mar19 150625 97.335 97.340 97.265 97.305 -0.030 26,971 142,694 +539
Jun19 150625 97.240 97.250 97.165 97.210 -0.030 31,541 169,977 +459
Sep19 150625 97.155 97.160 97.080 97.120 -0.030 14,677 108,079 +324
Dec19 150625 97.075 97.075 96.990 97.035 -0.030 13,313 85,735 +231
Total Volume and Open Interest 1,854,950 10,993,368 +56,653
Ultra T-Bond(CBOT)
Jun15 150619 156~26 156~26 154~18 156~26 +2~08 6,557 4,657 -6,015
Sep15 150625 153~02 153~08 151~31 152~24 -0~12 109,162 596,323 -893
Dec15 150625 151~12 151~24 151~12 151~12 -0~12      
Total Volume and Open Interest 109,162 596,323 -893
30 Day Federal Funds(CBOT)
Jun15 150625 99.870 99.872 99.870 99.870 unch 171 64,252 -75
Jul15 150625 99.865 99.865 99.865 99.865 unch 4,903 173,690 -2,360
Aug15 150625 99.860 99.865 99.860 99.860 unch 5,275 150,636 -443
Sep15 150625 99.825 99.830 99.820 99.825 unch 7,717 70,244 +1,634
Oct15 150625 99.780 99.780 99.775 99.780 unch 11,893 101,358 +184
Nov15 150625 99.745 99.750 99.740 99.745 unch 4,147 81,003 +455
Total Volume and Open Interest 47,215 871,840 -1,379
3-Mth Euro-Yen(CME)
Sep15 150625 99.860 99.860 99.860 99.860 unch      
Dec15 150625 99.845 99.845 99.845 99.845 unch      
Mar16 150625 99.705 99.705 99.705 99.705 unch      
Jun16 150625 99.565 99.565 99.565 99.565 unch      
Sep16 150625 99.425 99.425 99.425 99.425 unch      
Dec16 150625 99.805 99.805 99.805 99.805 unch      
Mar17 150625 99.665 99.665 99.665 99.665 unch      
Jun17 150625 99.525 99.525 99.525 99.525 unch      
Sep17 150625 99.385 99.385 99.385 99.385 unch      
Dec17 150625 99.245 99.245 99.245 99.245 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep15 150625 99.86 99.86 99.86 99.86 unch 0 1 +0
Dec15 150625 99.85 99.85 99.85 99.85 unch 0 29 +0
Mar16 150625 99.71 99.71 99.71 99.71 unch      
Jun16 150625 99.57 99.57 99.57 99.57 unch      
Sep16 150625 99.43 99.43 99.43 99.43 unch      
Dec16 150625 99.81 99.81 99.81 99.81 unch 0 4 +0
Mar17 150625 99.67 99.67 99.67 99.67 unch      
Jun17 150625 99.53 99.53 99.53 99.53 unch      
Total Volume and Open Interest 0 34 +0
Japanese Gov't Bonds(SGX)
Sep15 150625 146.89 147.02 146.61 146.67 -0.18 1,721 15,375 -223
Dec15 150625 146.11 146.11 146.11 146.11 -0.18 0 1 +0
Mar16 150625 145.55 145.55 145.55 145.55 -0.18      
Total Volume and Open Interest 1,721 15,376 -223
Euro-Bund(EUREX)
Sep15 150625 151.32 151.45 150.45 150.87 -0.21 669,460 1,213,786 -253
Dec15 150625 151.45 151.45 150.71 150.93 -0.23 181 5,286 -87
Mar16 150625 150.93 150.93 150.93 150.93 -0.23 0 3 +0
Total Volume and Open Interest 669,641 1,219,075 -340
Euro-Bobl(EUREX)
Sep15 150625 129.29 129.33 129.13 129.23 +0.01 406,955 1,015,467 -24,175
Dec15 150625 127.44 127.44 127.44 127.44 +0.03 4 321 +0
Mar16 150625 127.44 127.44 127.44 127.44 +0.03      
Total Volume and Open Interest 406,959 1,015,788 -24,175
3-Mth Euribor(EUREX)
Jun15 150615 100.015 100.015 100.015 100.015 +0.005 263 7,664 -248
Sep15 150625 99.990 99.990 99.990 99.990 unch 62 12,922 -30
Dec15 150625 99.985 99.985 99.985 99.985 unch 66 33,877 +0
Total Volume and Open Interest 390 81,341 -8
Long Gilt(LIFFE)
Jun15 150625 115~17 115~17 115~17 115~17 -0~03 13,377 3,575 -12,220
Sep15 150625 114~29 115~06 114~17 114~20 -0~04 257,204 391,287 -1,696
Total Volume and Open Interest 270,581 394,862 -13,916
3-Mth Short Sterling(LIFFE)
Sep15 150625 99.35 99.36 99.34 99.35 -0.01 47,741 344,822 +12,838
Dec15 150625 99.24 99.24 99.21 99.23 unch 60,544 330,348 -5,134
Mar16 150625 99.07 99.09 99.05 99.08 +0.01 43,690 291,164 -1,241
Jun16 150625 98.89 98.92 98.87 98.90 +0.01 77,320 267,656 +2,831
Sep16 150625 98.72 98.73 98.69 98.72 +0.01 94,675 253,170 -917
Dec16 150625 98.54 98.57 98.52 98.54 unch 126,750 261,747 -6,786
Total Volume and Open Interest 952,636 2,645,980 +63,697
3-Mth Euribor(LIFFE)
Sep15 150625 99.985 100.000 99.980 99.990 unch 36,532 415,371 +2,026
Dec15 150625 99.980 99.990 99.980 99.985 unch 36,376 335,365 +2,189
Mar16 150625 99.975 99.985 99.975 99.980 unch 34,774 302,498 +266
Total Volume and Open Interest 345,325 3,164,190 -1,534
3-Mth Aus T-Bills(SFE)
Sep15 150625 97.87 97.89 97.86 97.88 unch 8,756 205,489 -4,143
Dec15 150625 97.89 97.92 97.89 97.90 unch 16,984 173,688 -13
Mar16 150625 97.90 97.94 97.89 97.90 -0.01 15,632 131,523 -3,485
Jun16 150625 97.88 97.92 97.86 97.87 -0.02 9,307 127,187 -4,067
Sep16 150625 97.82 97.87 97.80 97.82 -0.01 6,785 70,162 +1,063
Dec16 150625 97.74 97.79 97.71 97.73 -0.02 3,416 53,814 -918
Mar17 150625 97.64 97.69 97.63 97.63 -0.03 3,574 35,568 -694
Jun17 150625 97.55 97.59 97.53 97.53 -0.02 1,128 23,583 -128
Sep17 150625 97.42 97.48 97.42 97.42 -0.02 536 7,896 +38
Dec17 150625 97.34 97.34 97.32 97.32 -0.03 411 2,564 +50
Total Volume and Open Interest 66,759 832,761 -12,337
10-Year Aus T-Bonds(SFE)
Sep15 150625 96.90 96.95 96.86 96.90 -0.01 102,438 640,617 +3,515
Dec15 150625 96.90 96.90 96.90 96.90 -0.01      
Total Volume and Open Interest 102,438 640,617 +3,515
3-Year Aus T-Bonds(SFE)
Sep15 150625 97.91 97.95 97.87 97.89 -0.02 198,022 626,509 +3,570
Dec15 150625 97.89 97.89 97.89 97.89 -0.02      
Total Volume and Open Interest 198,022 626,509 +3,570
Gold(CMX)
Jun15 150625 1175.8 1175.9 1171.5 1171.5 -1.1 60 369 -38
Aug15 150625 1174.1 1177.3 1170.5 1171.8 -1.1 122,250 278,660 +7,195
Oct15 150625 1175.3 1178.2 1172.0 1172.8 -1.1 470 12,960 +117
Dec15 150625 1176.5 1179.1 1173.4 1174.0 -1.1 4,448 76,464 +3,524
Feb16 150625 1180.0 1180.0 1175.0 1175.2 -1.0 195 14,543 +83
Apr16 150625 1176.6 1176.8 1176.3 1176.4 -1.0 174 12,135 +49
Jun16 150625 1178.2 1178.2 1177.7 1177.7 -0.9 580 9,583 +66
Aug16 150625 1179.1 1179.1 1179.1 1179.1 -0.9 6 1,499 +0
Oct16 150625 1180.7 1180.7 1180.7 1180.7 -0.9 0 1,316 +0
Dec16 150625 1182.7 1182.7 1182.5 1182.5 -0.8 171 10,105 +153
Feb17 150625 1184.6 1184.6 1184.6 1184.6 -0.8 0 151 +0
Apr17 150625 1186.8 1186.8 1186.8 1186.8 -0.8 0 3 +0
Total Volume and Open Interest 128,758 430,978 +11,094
Silver(CMX)
Jul15 150625 1585.0 1591.0 1573.0 1580.8 -4.5 71,688 55,067 -12,977
Sep15 150625 1588.0 1594.0 1576.5 1584.1 -4.9 34,403 93,182 +15,856
Dec15 150625 1592.5 1600.5 1583.0 1589.3 -5.1 7,077 32,768 +1,291
Mar16 150625 1598.5 1598.5 1589.0 1593.7 -5.1 565 6,024 +532
May16 150625 1600.0 1600.0 1596.3 1596.3 -5.1 38 719 +37
Jul16 150625 1597.0 1599.0 1595.0 1599.0 -5.1 350 4,376 +149
Sep16 150625 1602.0 1602.0 1602.0 1602.0 -5.1 13 168 +10
Total Volume and Open Interest 114,297 200,273 +4,909
Platinum(NYMEX)
Jul15 150625 1075.8 1085.8 1072.3 1084.4 +10.3 18,842 26,677 -7,414
Oct15 150625 1075.8 1085.0 1072.9 1083.7 +9.2 11,288 56,961 +7,685
Jan16 150625 1076.9 1085.7 1076.9 1085.1 +9.2 140 450 +115
Apr16 150625 1084.7 1087.4 1084.7 1087.4 +9.2 0 18 +0
Total Volume and Open Interest 30,274 84,121 +387
Palladium(NYMEX)
Jun15 150625 695.45 695.45 674.55 679.15 -16.30 2 35 +0
Sep15 150625 695.45 698.95 670.00 679.35 -16.35 5,747 34,104 -59
Dec15 150625 699.35 699.35 678.00 680.20 -16.35 284 679 +264
Total Volume and Open Interest 6,033 34,821 +205
Copper(CMX)
Jul15 150625 262.05 263.05 259.40 262.30 -0.15 50,274 43,024 -5,200
Sep15 150625 261.95 263.00 259.00 261.95 -0.45 26,392 101,036 +4,582
Dec15 150625 263.00 263.15 259.80 262.55 -0.50 3,730 24,725 +938
Mar16 150625 263.35 263.45 260.50 263.20 -0.50 338 7,411 +87
May16 150625 262.00 263.70 262.00 263.70 -0.45 94 510 +5
Total Volume and Open Interest 82,077 184,635 +256
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 150625 17896 17997 17797 17812 -71 77,646 106,493 -493
Dec15 150625 17885 17902 17729 17729 -71 90 103 +17
Mar16 150625 17647 17647 17647 17647 -71 0 1 +0
Total Volume and Open Interest 77,736 106,597 -476
S & P 500(CME)
Sep15 150625 2102.00 2112.70 2092.20 2093.90 -5.50 2,619 91,495 +480
Dec15 150625 2086.50 2098.80 2085.80 2086.30 -5.50 0 1,740 +0
Mar16 150625 2081.10 2093.60 2080.60 2081.10 -5.50 0 100 +0
Jun16 150625 2076.50 2089.00 2076.00 2076.50 -5.50 0 540 +0
Total Volume and Open Interest 2,619 93,876 +480
S & P 500 E-Mini(Globex)
Sep15 150625 2101.25 2112.75 2092.00 2094.00 -5.50 837,133 2,554,179 -9,254
Dec15 150625 2094.25 2104.75 2084.75 2086.25 -5.50 1,294 19,648 +283
Total Volume and Open Interest 838,429 2,575,407 -8,970
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 150625 4520.30 4547.50 4500.00 4509.30 -6.50 116,969 346,553 +1,860
Dec15 150625 4517.00 4538.00 4497.50 4503.50 -6.50 99 53 -14
Total Volume and Open Interest 117,069 346,623 +1,847
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 150625 14.55 14.70 14.14 14.63 +0.05 66,072 186,841 +1,399
Aug15 150625 15.60 15.65 15.25 15.63 unch 28,639 72,004 +6,477
Sep15 150625 16.35 16.40 16.07 16.33 -0.05 8,306 30,074 +303
Total Volume and Open Interest 116,579 360,087 +9,123
Russell 2000(ICE)
Sep15 150625 1282.30 1287.80 1273.40 1280.20 -0.10 64,464 347,734 +2,737
Dec15 150625 1275.70 1275.70 1275.70 1275.70 -0.10 2 2 +0
Mar16 150625 1271.20 1271.20 1271.20 1271.20 -0.10 0 1 +0
Total Volume and Open Interest 64,466 347,737 +2,737
Nikkei 225(CME)
Sep15 150625 20790 20895 20760 20765 -10 11,256 56,209 +366
Dec15 150625 20785 20825 20725 20725 -10 1 27 +0
Total Volume and Open Interest 11,257 56,236 +366
Nikkei 225(SGX)
Sep15 150625 20850 20855 20700 20745 -60 107,505 270,016 +6,030
Dec15 150625 20705 20735 20625 20650 -65 677 13,071 +628
Mar16 150625 20630 20630 20630 20630 -65      
Total Volume and Open Interest 108,663 291,664 +7,100
CAC 40(EURONEXT)
Jul15 150625 5025.5 5087.5 4993.0 5040.5 -1.0 107,889 286,852 -7,303
Aug15 150625 5008.5 5072.0 5000.0 5041.5 -1.0 141 648 -7
Sep15 150625 5027.5 5071.0 4995.0 5041.5 -1.0 585 7,323 +100
Total Volume and Open Interest 108,615 294,919 -7,210
Hang Seng Index(HKFE)
Jun15 150625 27279 27371 27059 27140 -138 87,474 109,330 -10,250
Jul15 150625 27308 27405 27086 27176 -138 21,995 25,984 +11,547
Total Volume and Open Interest 110,669 141,178 +1,232
DAX(EUREX)
Jun15 150619 11090.5 11246.0 11075.0 11177.0 +70.5 157,124 50,343 -33,985
Sep15 150625 11437.5 11610.0 11350.5 11480.0 unch 114,423 164,393 -503
Dec15 150625 11440.0 11600.0 11377.0 11485.0 unch 453 3,063 +5
Total Volume and Open Interest 114,880 167,457 -497
FT-SE 100(EURONEXT)
Sep15 150625 6787.50 6821.00 6740.00 6764.00 -34.00 74,694 588,141 +1,337
Dec15 150625 6736.50 6736.50 6736.50 6736.50 -34.00 2 1,629 +0
Mar16 150625 6686.50 6686.50 6686.50 6686.50 -34.00      
Total Volume and Open Interest 74,696 589,770 +1,337
SPI 200(SFE)
Sep15 150625 5633.0 5649.0 5563.0 5564.0 -65.0 33,145 223,000 +3,531
Dec15 150625 5557.0 5557.0 5557.0 5557.0 -63.0 67 2,499 +2
Mar16 150625 5506.0 5506.0 5506.0 5506.0 -65.0 77 1,255 -25
Total Volume and Open Interest 33,342 229,952 +3,503
FTSE MIB(ISE)
Sep15 150625 23315.00 23835.00 23280.00 23618.00 +157.00 31,723 50,208 -231
Dec15 150625 23235.00 23700.00 23205.00 23541.00 +157.00 49 106 +4
Mar16 150625 23548.00 23548.00 23548.00 23548.00 +157.00 0 1 +0
Total Volume and Open Interest 31,772 50,315 -227
KOSPI 200(KFE)
Sep15 150625 254.80 255.30 253.60 254.70 -0.15 174,942 101,320 -86
Dec15 150625 255.45 256.05 254.55 255.60 -0.15 325 3,094 +65
Mar16 150625 253.65 253.65 253.65 253.65 -0.40 2 470 +1
Total Volume and Open Interest 175,269 105,991 -15
GSCI(CME)
Jul15 150625 434.65 435.00 433.50 434.65 -0.15 90 12,261 -37
Aug15 150625 435.15 435.50 434.00 435.15 -0.25      
Sep15 150625 436.15 436.50 435.00 436.15 -0.25      
Total Volume and Open Interest 90 12,261 -37
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