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 26, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul15 150626 999.00 1024.50 997.75 1002.00 +1.75 80,675 83,845 -13,086
Aug15 150626 986.50 1011.75 985.00 997.75 +10.75 32,902 76,002 -421
Sep15 150626 979.25 1003.25 976.75 989.50 +10.25 11,110 21,830 -1,596
Nov15 150626 978.25 1002.00 973.75 986.00 +8.25 114,747 370,224 +5,268
Jan16 150626 983.00 1006.50 979.25 991.25 +8.25 10,483 37,013 +921
Mar16 150626 982.25 1005.25 980.00 990.25 +7.50 8,598 51,542 +923
May16 150626 979.25 996.50 977.00 982.50 +3.25 5,649 25,873 +617
Jul16 150626 983.25 997.50 979.50 984.75 +2.75 1,896 16,053 +226
Aug16 150626 981.25 981.25 979.00 980.50 +1.50 8 419 +3
Sep16 150626 961.25 964.75 961.25 961.25 -3.50 0 235 +0
Nov16 150626 953.75 964.00 946.00 950.00 -3.75 537 10,901 +75
Jan17 150626 965.00 965.00 955.25 955.25 -3.75 7 62 +1
Mar17 150626 970.00 970.00 959.25 959.25 -3.75 4 73 +3
May17 150626 962.00 965.75 962.00 962.00 -3.75 9 30 +3
Total Volume and Open Interest 266,625 694,475 -7,063
Soybean Meal(CBOT)
Jul15 150626 336.80 348.00 336.10 341.30 +4.60 33,165 50,515 -4,242
Aug15 150626 330.50 341.60 330.00 334.80 +4.30 18,134 62,204 +84
Sep15 150626 325.30 336.10 324.70 329.60 +4.30 11,643 39,126 +1,230
Oct15 150626 322.30 331.80 321.20 326.50 +4.20 5,835 28,168 +951
Dec15 150626 322.90 332.40 321.00 326.40 +4.20 31,681 167,489 +3,941
Jan16 150626 322.10 330.70 320.20 325.60 +4.40 959 14,922 -72
Mar16 150626 319.30 327.50 317.90 322.80 +3.90 1,522 14,183 +424
May16 150626 316.40 323.10 315.80 319.40 +2.90 1,542 12,989 +18
Jul16 150626 316.80 322.90 316.00 319.70 +3.00 1,133 13,799 +39
Aug16 150626 319.00 319.30 316.10 318.80 +2.70 104 2,301 -3
Total Volume and Open Interest 106,238 414,392 +2,483
Soybean Oil(CBOT)
Jul15 150626 33.36 33.75 33.11 33.22 -0.14 52,370 42,319 -10,076
Aug15 150626 33.45 33.84 33.21 33.31 -0.14 29,092 56,184 +1,537
Sep15 150626 33.54 33.92 33.30 33.38 -0.16 13,947 31,642 +342
Oct15 150626 33.73 34.05 33.40 33.46 -0.18 7,238 19,498 +1,414
Dec15 150626 33.85 34.26 33.58 33.65 -0.20 44,813 182,600 +6,176
Jan16 150626 34.04 34.32 33.71 33.77 -0.22 1,984 17,887 +180
Mar16 150626 34.04 34.36 33.73 33.78 -0.26 1,757 19,368 -209
May16 150626 33.90 34.26 33.56 33.65 -0.27 1,426 14,333 +197
Jul16 150626 33.89 34.17 33.50 33.54 -0.32 872 11,408 +207
Aug16 150626 33.72 33.77 33.44 33.44 -0.33 131 1,540 +107
Total Volume and Open Interest 153,722 400,823 -142
Canola(WCE)
Jul15 150626 515.0 516.1 509.0 511.8 -4.4 7,204 10,444 -4,298
Nov15 150626 524.9 532.0 519.2 523.6 -2.0 14,134 165,297 +1,436
Jan16 150626 523.5 528.3 517.5 521.7 -1.8 931 11,108 +199
Mar16 150626 522.2 525.0 515.0 519.1 -1.0 469 2,283 +335
May16 150626 517.0 521.2 515.4 515.4 -0.6 58 738 +41
Total Volume and Open Interest 23,015 192,008 -2,264
Corn(CBOT)
Jul15 150626 376.00 390.00 375.50 385.00 +8.50 210,672 163,663 -43,309
Sep15 150626 382.25 397.00 382.00 392.50 +9.75 146,859 520,379 +7,000
Dec15 150626 392.25 406.50 391.50 402.00 +9.75 163,300 495,778 +9,479
Mar16 150626 402.50 417.00 402.00 412.75 +9.75 19,900 104,847 +2,446
May16 150626 409.75 423.25 409.75 419.25 +9.50 2,675 26,319 -39
Jul16 150626 414.75 428.50 414.75 424.25 +8.50 2,237 46,296 +44
Sep16 150626 410.00 419.00 408.50 409.75 unch 209 6,449 +41
Dec16 150626 416.00 426.25 415.50 417.50 +1.50 3,301 35,490 +831
Mar17 150626 425.00 435.00 425.00 426.75 +1.50 223 1,565 -32
May17 150626 427.75 440.00 427.75 432.50 +1.25 1 757 +0
Total Volume and Open Interest 549,428 1,403,490 -23,515
Wheat(CBOT)
Jul15 150626 532.00 566.25 530.25 562.25 +30.25 47,285 60,923 -10,091
Sep15 150626 538.50 572.00 536.00 568.00 +30.00 82,354 217,099 +1,975
Dec15 150626 549.00 579.75 547.00 576.00 +27.50 24,053 99,910 -234
Mar16 150626 558.75 587.50 557.25 583.25 +24.50 5,569 30,849 +133
May16 150626 567.25 592.50 566.25 588.25 +22.00 743 9,146 +48
Jul16 150626 570.00 593.00 569.25 589.25 +19.00 877 6,890 -8
Total Volume and Open Interest 161,215 425,827 -8,114
Wheat(KCBT)
Jul15 150626 535.00 563.00 534.00 559.25 +24.00 14,725 18,118 -5,819
Sep15 150626 543.50 572.00 541.75 569.00 +25.50 21,162 88,226 +4,432
Dec15 150626 564.50 591.00 560.25 588.50 +26.25 8,096 44,658 +1,701
Mar16 150626 575.50 603.75 575.25 601.50 +26.25 1,182 11,240 +176
May16 150626 606.25 612.25 584.00 610.25 +26.25 457 4,280 +52
Jul16 150626 596.00 618.00 591.00 617.50 +26.50 314 5,419 +146
Total Volume and Open Interest 45,949 172,601 +690
Wheat(MGE)
Jul15 150626 573.00 599.75 573.00 595.75 +21.25 5,223 7,248 -2,496
Sep15 150626 586.75 612.50 585.25 609.25 +22.00 5,094 23,257 +130
Dec15 150626 600.75 625.00 598.75 622.25 +21.25 1,713 16,174 -107
Mar16 150626 613.50 636.00 613.50 632.75 +19.00 164 6,827 +44
May16 150626 621.00 643.75 621.00 640.25 +19.00 55 1,822 -18
Total Volume and Open Interest 12,270 56,855 -2,438
Oats(CBOT)
Jul15 150626 260.00 267.25 258.00 259.50 -1.25 212 1,677 -90
Sep15 150626 266.00 272.75 266.00 267.25 +0.25 89 2,024 +23
Dec15 150626 271.75 277.00 270.75 273.50 +2.75 228 4,596 +35
Mar16 150626 277.50 277.50 275.00 277.00 +2.00 3 325 +1
Total Volume and Open Interest 532 8,623 -31
Rough Rice(CBOT)
Jul15 150626 10.01 10.10 9.94 9.96 -0.09 770 2,087 -191
Sep15 150626 10.28 10.39 10.23 10.24 -0.08 902 6,959 +389
Nov15 150626 10.60 10.65 10.51 10.52 -0.08 53 712 +5
Jan16 150626 10.90 10.90 10.78 10.78 -0.08 11 56 +3
Total Volume and Open Interest 1,736 9,816 +206
Live Cattle(CME)
Jun15 150626 148.600 149.900 148.285 148.400 -0.100 1,907 4,141 -1,175
Aug15 150626 148.130 149.325 147.935 148.535 -0.040 22,447 134,838 -3,403
Oct15 150626 150.300 151.750 150.300 151.000 -0.100 7,654 61,247 -60
Dec15 150626 152.000 153.100 151.630 152.235 -0.250 5,124 43,520 -610
Feb16 150626 152.035 153.500 151.825 152.575 -0.075 1,101 14,140 +300
Apr16 150626 151.485 152.685 151.050 151.735 -0.145 313 8,946 -47
Total Volume and Open Interest 38,818 271,299 -4,957
Feeder Cattle(CME)
Aug15 150626 217.630 218.880 217.050 217.250 -1.800 3,888 26,909 +59
Sep15 150626 215.850 217.300 215.300 215.900 -1.385 964 5,601 +39
Oct15 150626 214.500 215.950 213.785 214.600 -1.100 1,206 6,716 -31
Nov15 150626 213.000 214.435 212.050 213.150 -0.650 288 3,805 -47
Jan16 150626 206.800 207.830 206.500 206.800 -0.700 108 2,470 +4
Mar16 150626 204.500 206.235 203.750 204.880 -0.620 57 981 +38
Apr16 150626 205.100 206.435 205.100 205.500 -0.500 15 221 +13
Total Volume and Open Interest 6,529 46,782 +78
Lean Hogs(CME)
Jul15 150626 74.900 75.800 74.500 75.450 +0.800 6,637 22,770 -1,329
Aug15 150626 72.600 73.350 72.080 72.830 +0.680 12,745 83,276 -1,035
Oct15 150626 62.950 63.700 62.600 63.330 +0.595 8,279 52,247 +1,262
Dec15 150626 60.830 61.485 60.535 61.235 +0.605 4,064 39,887 +1,587
Feb16 150626 64.680 65.225 64.180 64.900 +0.220 801 13,925 +172
Apr16 150626 68.800 69.135 68.035 69.100 +0.200 797 5,731 +198
May16 150626 72.600 72.900 72.135 72.830 +0.230 2 136 +2
Jun16 150626 76.285 76.680 75.580 76.680 +0.180 216 1,767 +81
Total Volume and Open Interest 33,571 220,112 +949
Class III Milk(CME)
Jun15 150626 16.70 16.71 16.69 16.69 -0.01 219 5,794 -43
Jul15 150626 16.55 16.56 15.94 16.15 -0.48 203 4,582 +21
Aug15 150626 16.85 16.85 16.40 16.50 -0.38 250 4,116 +25
Sep15 150626 16.78 16.82 16.52 16.63 -0.25 105 3,967 +2
Oct15 150626 16.76 16.76 16.61 16.70 -0.19 29 3,477 +2
Nov15 150626 16.76 16.77 16.65 16.75 -0.08 59 3,344 +26
Dec15 150626 16.67 16.71 16.62 16.70 unch 8 3,020 +6
Jan16 150626 16.50 16.51 16.50 16.50 unch 1 811 +0
Feb16 150626 16.46 16.46 16.46 16.46 unch 0 669 +0
Mar16 150626 16.51 16.51 16.50 16.51 +0.01 3 578 +0
Apr16 150626 16.47 16.47 16.47 16.47 unch 8 403 -2
May16 150626 16.57 16.57 16.55 16.55 unch 2 348 +2
Jun16 150626 16.78 16.79 16.77 16.77 unch 2 325 +2
Total Volume and Open Interest 914 32,197 +66
Cocoa(ICE)
Jul15 150626 3297 3336 3297 3328 +54 8 423 -31
Sep15 150626 3268 3333 3260 3322 +54 10,946 110,045 +504
Dec15 150626 3252 3323 3251 3313 +57 3,569 57,357 -571
Mar16 150626 3242 3306 3242 3298 +54 1,948 28,332 +223
May16 150626 3237 3294 3237 3286 +52 358 7,230 +58
Jul16 150626 3242 3280 3242 3274 +51 101 7,497 +43
Sep16 150626 3231 3262 3231 3262 +50 65 764 -5
Total Volume and Open Interest 17,388 215,686 +473
Coffee "C"(ICE)
Jul15 150626 130.75 134.60 130.75 131.70 -1.65 220 1,071 -1,816
Sep15 150626 134.65 137.80 131.80 133.45 -1.65 20,975 101,740 -3,165
Dec15 150626 138.25 141.40 135.50 137.00 -1.70 4,968 37,622 +279
Mar16 150626 141.50 144.95 139.55 140.55 -1.75 1,636 15,487 +79
May16 150626 143.50 147.00 141.50 142.60 -1.65 482 7,834 +87
Jul16 150626 145.00 148.70 143.20 144.35 -1.65 171 2,995 -8
Total Volume and Open Interest 28,674 176,840 -4,512
Orange Juice(ICE)
Jul15 150626 120.45 121.25 118.50 120.10 -0.80 529 2,749 -469
Sep15 150626 123.05 123.85 121.20 122.70 -0.40 726 8,899 +251
Nov15 150626 124.90 125.05 124.15 124.15 -0.20 10 1,290 +5
Jan16 150626 126.85 126.85 126.00 126.00 -0.20 1 531 -1
Mar16 150626 127.20 127.20 127.20 127.20 -0.45 0 73 +0
May16 150626 128.90 128.90 128.90 128.90 -0.45 1 8 -1
Total Volume and Open Interest 1,267 13,550 -215
Sugar #11(ICE)
Jul15 150626 11.54 11.85 11.42 11.67 +0.15 45,926 50,503 -13,781
Oct15 150626 11.90 12.12 11.76 11.95 +0.08 68,687 516,914 +5,902
Mar16 150626 13.32 13.50 13.16 13.35 +0.03 18,160 183,283 +3,016
May16 150626 13.47 13.62 13.29 13.49 +0.05 2,739 35,379 +252
Jul16 150626 13.54 13.67 13.35 13.57 +0.06 1,995 31,887 +559
Oct16 150626 13.74 13.89 13.59 13.80 +0.08 673 25,307 +194
Mar17 150626 14.34 14.45 14.19 14.42 +0.11 138 11,487 +34
May17 150626 14.35 14.47 14.23 14.47 +0.14 36 1,996 -16
Total Volume and Open Interest 138,416 861,923 -3,841
London Cocoa(LCE)
Jul15 150626 2136 2173 2133 2168 +30 2,750 50,239 -577
Sep15 150626 2153 2189 2148 2181 +27 6,312 78,791 +737
Dec15 150626 2136 2175 2133 2168 +30 3,810 59,175 +911
Mar16 150626 2115 2149 2110 2143 +29 3,571 57,361 +530
May16 150626 2106 2141 2106 2134 +25 1,231 13,746 +195
Jul16 150626 2101 2133 2101 2127 +24 1,218 20,796 +832
Sep16 150626 2116 2122 2116 2119 +25 212 6,304 +19
Total Volume and Open Interest 19,106 289,710 +2,647
London Sugar(LCE)
Aug15 150626 358.20 365.20 357.00 359.80 +2.80 8,830 30,207 -2,410
Oct15 150626 352.00 357.50 350.00 352.70 +1.80 7,277 25,857 +1,530
Dec15 150626 354.30 357.50 351.00 353.20 +0.60 1,817 16,083 +239
Mar16 150626 358.70 361.30 354.60 356.20 -0.80 994 11,853 +444
May16 150626 361.20 362.00 356.60 359.40 -0.20 512 4,613 +278
Total Volume and Open Interest 19,596 91,594 +212
Cotton(ICE)
Jul15 150626 65.57 67.16 65.57 67.16 +2.28 159 291 -102
Oct15 150626 65.75 68.34 65.75 68.21 +2.60 20 306 -2
Dec15 150626 65.60 67.63 65.38 67.51 +2.13 9,245 145,263 +973
Mar16 150626 65.35 67.07 65.08 66.92 +1.74 545 13,281 +134
May16 150626 65.32 66.88 65.32 66.75 +1.36 25 1,446 +3
Jul16 150626 66.52 66.60 66.20 66.57 +0.87 8 2,565 +7
Total Volume and Open Interest 10,010 164,486 +1,020
Lumber(CME)
Jul15 150626 293.7 295.0 292.2 292.2 unch 290 1,170 -109
Sep15 150626 294.0 294.9 290.5 291.1 -1.7 367 2,592 +101
Nov15 150626 292.2 292.2 286.8 286.9 -2.1 34 463 +11
Jan16 150626 297.0 300.0 297.0 297.0 -2.5 1 66 +0
Total Volume and Open Interest 692 4,312 +3
Crude Oil(NYM)
Aug15 150626 59.64 59.96 58.76 59.63 -0.07 312,985 330,042 -8,201
Sep15 150626 60.00 60.28 59.09 59.97 -0.03 65,556 264,062 +6,421
Oct15 150626 60.23 60.52 59.38 60.24 unch 24,451 112,803 +1,487
Nov15 150626 60.54 60.85 59.78 60.58 +0.02 14,584 76,591 -850
Dec15 150626 60.93 61.20 60.05 60.94 +0.03 51,265 230,601 -1,681
Jan16 150626 61.36 61.36 60.51 61.25 +0.02 9,337 71,725 +581
Feb16 150626 61.50 61.65 60.76 61.47 unch 3,318 34,328 +11
Mar16 150626 61.79 61.79 60.96 61.65 -0.01 7,257 60,420 -81
Apr16 150626 61.66 61.80 61.03 61.80 -0.02 2,177 20,024 +120
May16 150626 61.99 61.99 61.15 61.94 -0.02 2,120 19,141 +92
Jun16 150626 62.12 62.30 61.32 62.08 -0.02 15,503 75,430 +610
Jul16 150626 62.15 62.15 62.15 62.15 -0.02 962 18,143 -37
Aug16 150626 61.79 62.23 61.70 62.23 -0.02 427 12,817 +124
Sep16 150626 62.33 62.33 62.33 62.33 -0.02 1,605 34,211 +431
Oct16 150626 62.46 62.46 62.46 62.46 -0.02 272 13,616 +48
Nov16 150626 62.62 62.62 62.62 62.62 -0.02 449 15,216 +86
Total Volume and Open Interest 540,675 1,649,636 +363
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 150626 59.625 59.950 58.775 59.625 -0.075 9,372 2,460 -160
Sep15 150626 59.975 60.275 59.150 59.975 -0.025 561 985 +344
Oct15 150626 60.025 60.450 59.450 60.250 unch 161 454 -27
Nov15 150626 60.675 60.675 60.575 60.575 +0.025 44 781 +6
Dec15 150626 60.150 61.025 60.100 60.950 +0.050 6 951 -6
Jan16 150626 61.250 61.250 61.250 61.250 +0.025 0 12 +0
Feb16 150626 61.475 61.475 61.475 61.475 unch 0 8 +0
Mar16 150626 61.650 61.650 61.650 61.650 unch 0 6 +0
Total Volume and Open Interest 10,144 5,728 +157
NY Harbor ULSD(NYM)
Jul15 150626 186.51 187.79 184.87 186.28 +0.05 23,772 20,469 -4,523
Aug15 150626 187.14 188.44 185.49 186.96 +0.09 66,460 84,098 +6,126
Sep15 150626 188.56 189.73 186.82 188.34 +0.15 23,279 66,536 +1,501
Oct15 150626 190.73 191.51 188.72 190.23 +0.17 9,892 31,831 +519
Nov15 150626 192.86 193.31 190.80 192.13 +0.15 6,798 27,851 +203
Dec15 150626 194.61 195.07 192.43 193.88 +0.14 18,009 45,746 +1,089
Jan16 150626 195.57 196.33 194.03 195.42 +0.16 3,777 18,215 +576
Feb16 150626 194.82 196.77 194.65 195.96 +0.13 1,353 12,875 +229
Mar16 150626 195.77 196.34 194.33 195.54 +0.09 1,307 17,438 +279
Apr16 150626 193.37 194.76 193.11 194.29 +0.08 314 8,263 +102
May16 150626 194.50 194.50 194.30 194.30 +0.11 281 5,257 -45
Jun16 150626 194.55 195.61 193.66 194.93 +0.13 881 15,360 +76
Jul16 150626 196.53 196.94 195.99 195.99 +0.12 43 2,112 +10
Aug16 150626 197.56 197.56 197.04 197.04 +0.11 111 2,622 +9
Total Volume and Open Interest 157,538 377,548 +5,863
RBOB Gasoline(NYM)
Jul15 150626 203.63 205.82 201.80 204.85 +1.17 40,225 25,147 -9,334
Aug15 150626 200.68 202.88 198.85 202.04 +1.19 65,953 100,917 -72
Sep15 150626 196.52 198.46 194.72 197.74 +1.11 32,766 69,715 -1,000
Oct15 150626 179.95 181.48 178.24 180.88 +0.87 18,596 42,738 +504
Nov15 150626 174.71 176.60 173.67 176.05 +0.64 12,261 41,161 +790
Dec15 150626 172.85 173.67 170.83 173.12 +0.42 14,414 47,741 +1,497
Jan16 150626 171.54 172.66 170.15 172.21 +0.23 4,317 14,491 +765
Feb16 150626 172.67 172.67 172.67 172.67 +0.18 1,175 6,165 -81
Mar16 150626 173.51 174.38 172.43 173.93 +0.16 814 7,902 +63
Apr16 150626 191.80 193.45 191.80 193.27 +0.13 319 4,171 +92
Total Volume and Open Interest 192,774 391,769 -6,630
e-miNY RBOB Gasoline(NYM)
Jul15 150626 204.90 204.90 204.85 204.90 +1.20 0 2 +0
Aug15 150626 202.00 202.04 202.00 202.00 +1.10      
Sep15 150626 197.70 197.74 197.70 197.70 +1.10      
Oct15 150626 180.90 180.90 180.88 180.90 +0.90      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Jul15 150626 2.841 2.846 2.743 2.773 -0.077 39,837 17,685 -4,768
Aug15 150626 2.859 2.866 2.765 2.770 -0.096 70,076 218,926 +2,159
Sep15 150626 2.872 2.878 2.781 2.785 -0.093 14,719 198,533 +1,167
Oct15 150626 2.894 2.902 2.811 2.814 -0.091 14,429 143,105 +1,241
Nov15 150626 3.002 3.010 2.920 2.923 -0.089 11,545 95,083 +1,009
Dec15 150626 3.189 3.193 3.101 3.106 -0.088 5,273 65,392 +171
Jan16 150626 3.298 3.298 3.217 3.221 -0.083 8,180 74,590 +869
Feb16 150626 3.286 3.286 3.215 3.219 -0.079 2,126 16,933 -76
Mar16 150626 3.242 3.244 3.182 3.184 -0.073 6,481 50,656 +911
Apr16 150626 3.099 3.099 3.040 3.043 -0.053 3,545 46,429 -138
May16 150626 3.057 3.069 3.044 3.049 -0.048 85 13,521 -15
Jun16 150626 3.091 3.101 3.077 3.081 -0.046 185 10,689 +34
Jul16 150626 3.121 3.131 3.118 3.118 -0.045 75 10,425 +13
Aug16 150626 3.138 3.142 3.130 3.130 -0.045 33 8,977 +8
Sep16 150626 3.131 3.135 3.125 3.125 -0.045 42 7,686 -6
Oct16 150626 3.166 3.168 3.154 3.155 -0.045 860 14,456 +209
Total Volume and Open Interest 177,553 1,050,833 +2,781
Brent Crude Oil(ICE)
Aug15 150626 63.34 63.62 62.50 63.26 +0.06 256,385 281,097 +774
Sep15 150626 64.15 64.16 63.08 63.84 +0.08 140,376 325,463 +3,859
Oct15 150626 64.42 64.70 63.64 64.41 +0.09 66,140 133,765 +316
Nov15 150626 64.99 65.28 64.23 64.99 +0.08 30,264 86,288 +599
Dec15 150626 65.53 65.84 64.73 65.52 +0.05 70,176 245,398 -4,059
Jan16 150626 66.00 66.32 65.22 65.98 +0.02 9,986 70,677 +844
Feb16 150626 66.40 66.58 65.62 66.35 -0.01 6,031 56,399 +282
Mar16 150626 66.77 66.87 65.91 66.65 -0.02 9,223 72,646 +1,307
Apr16 150626 67.03 67.13 66.28 66.96 -0.03 2,689 43,313 +122
May16 150626 67.25 67.25 67.25 67.25 -0.04 1,895 24,343 +504
Jun16 150626 67.80 67.80 66.86 67.53 -0.06 14,461 72,744 +37
Jul16 150626 67.43 67.77 67.43 67.77 -0.07 1,060 20,844 +73
Aug16 150626 68.00 68.00 68.00 68.00 -0.07 751 18,878 +324
Sep16 150626 68.21 68.21 68.21 68.21 -0.08 1,316 26,852 +319
Total Volume and Open Interest 637,420 1,782,930 +6,403
Gas Oil(ICE)
Jul15 150626 574.00 577.75 568.25 574.00 +3.75 52,413 140,128 -9,425
Aug15 150626 574.00 580.00 570.75 576.25 +3.75 89,472 157,877 +4,246
Sep15 150626 580.00 583.25 574.25 579.75 +3.75 24,417 86,103 -626
Oct15 150626 587.75 588.50 579.75 585.00 +3.25 13,687 92,329 -313
Nov15 150626 590.50 590.75 582.25 587.75 +3.25 9,502 54,535 +1,103
Dec15 150626 590.25 592.75 584.25 589.50 +3.00 27,921 109,145 +880
Jan16 150626 592.75 595.50 588.25 592.50 +3.00 4,202 25,287 +1,127
Feb16 150626 595.75 598.25 591.25 595.50 +3.00 1,230 17,461 +632
Mar16 150626 598.00 600.50 593.50 597.50 +3.00 1,256 21,603 -131
Apr16 150626 599.00 599.25 594.50 598.75 +3.00 834 13,690 -91
Total Volume and Open Interest 233,882 824,152 -1,616
Ethanol(CBOT)
Jul15 150626 1.604 1.604 1.579 1.579 +0.023 97 543 -34
Aug15 150626 1.570 1.600 1.570 1.580 +0.023 209 2,230 +62
Sep15 150626 1.569 1.569 1.560 1.561 +0.025 18 1,005 -5
Oct15 150626 1.543 1.545 1.540 1.545 +0.025 13 565 +0
Nov15 150626 1.529 1.530 1.529 1.530 +0.023 1 371 +0
Dec15 150626 1.510 1.512 1.510 1.512 +0.023 1 1,604 -1
Jan16 150626 1.494 1.494 1.494 1.494 +0.023 0 388 +0
Feb16 150626 1.496 1.496 1.496 1.496 +0.023 0 98 +0
Total Volume and Open Interest 339 7,169 +22
WTI Crude Oil(ICE)
Aug15 150626 59.63 59.96 58.77 59.63 -0.07 37,704 53,903 -2,999
Sep15 150626 59.95 60.26 59.11 59.97 -0.03 20,172 57,532 +692
Oct15 150626 60.20 60.46 59.38 60.24 unch 9,048 29,571 +1,476
Nov15 150626 60.53 60.79 59.86 60.58 +0.02 3,715 11,600 +51
Dec15 150626 60.89 61.16 60.08 60.94 +0.03 15,275 90,483 -1,871
Jan16 150626 60.85 61.40 60.39 61.25 +0.02 2,509 11,941 +6
Feb16 150626 61.05 61.48 60.79 61.47 unch 727 2,789 -72
Mar16 150626 61.25 61.79 60.97 61.65 -0.01 823 8,368 -205
Apr16 150626 61.17 61.80 61.15 61.80 -0.02 223 3,200 -7
May16 150626 61.94 61.94 61.94 61.94 -0.02 100 3,143 +8
Jun16 150626 61.55 62.19 61.39 62.08 -0.02 4,870 21,022 -1,354
Jul16 150626 62.15 62.15 62.15 62.15 -0.02 4 1,125 +2
Aug16 150626 62.23 62.23 62.23 62.23 -0.02 7 1,855 +0
Sep16 150626 62.33 62.33 62.33 62.33 -0.02 145 3,014 +10
Oct16 150626 62.46 62.46 62.46 62.46 -0.02 15 752 -2
Nov16 150626 62.62 62.62 62.62 62.62 -0.02 10 1,331 +0
Total Volume and Open Interest 100,063 382,148 -4,181
US Dollar Index(ICE)
Sep15 150626 95.360 95.860 95.275 95.650 +0.263 35,296 82,972 -88
Dec15 150626 95.805 96.130 95.635 95.990 +0.267 181 2,529 -18
Mar16 150626 96.260 96.400 96.253 96.253 +0.265 16 325 +10
Total Volume and Open Interest 35,498 85,841 -91
Australian Dollar(CME)
Sep15 150626 77.01 77.07 75.97 76.21 -0.88 69,637 119,943 +3,909
Dec15 150626 76.46 76.46 75.64 75.84 -0.88 42 130 -2
Mar16 150626 75.52 75.52 75.52 75.52 -0.87 0 9 +0
Total Volume and Open Interest 69,679 120,091 +3,907
British Pound(CME)
Sep15 150626 157.35 157.58 157.00 157.23 -0.01 78,728 179,288 +877
Dec15 150626 157.24 157.48 157.00 157.13 -0.01 22 179 +2
Mar16 150626 157.06 157.06 157.06 157.06 -0.01 0 31 +0
Total Volume and Open Interest 78,750 179,520 +879
Canadian Dollar(CME)
Sep15 150626 81.01 81.12 80.56 81.07 -0.01 66,686 80,592 +3,436
Dec15 150626 80.87 81.04 80.60 80.98 -0.01 108 3,566 -2
Mar16 150626 80.90 80.92 80.90 80.92 -0.02 1 569 +0
Jun16 150626 80.90 80.90 80.90 80.90 -0.01 0 52 +0
Total Volume and Open Interest 66,796 84,815 +3,435
Japanese Yen(CME)
Sep15 150626 80.96 81.23 80.73 80.83 -0.14 85,046 246,801 +336
Dec15 150626 81.13 81.27 80.86 80.96 -0.14 76 1,191 +16
Mar16 150626 81.15 81.15 81.15 81.15 -0.15 0 104 +0
Total Volume and Open Interest 85,122 248,191 +352
Swiss Franc(CME)
Sep15 150626 107.11 107.84 106.98 107.06 -0.04 15,043 21,670 +139
Dec15 150626 107.50 108.20 107.49 107.49 -0.04 0 314 +0
Mar16 150626 108.00 108.00 108.00 108.00 -0.03 0 19 +0
Total Volume and Open Interest 15,043 22,008 +139
EuroFX(CME)
Sep15 150626 112.11 112.32 111.41 111.72 -0.42 212,678 339,960 -2,557
Dec15 150626 112.24 112.45 111.65 111.89 -0.42 459 2,548 +14
Mar16 150626 112.40 112.54 111.84 112.12 -0.42 68 278 +44
Total Volume and Open Interest 213,210 342,932 -2,495
Mexican Peso(CME)
Jul15 150626 641.75 641.75 641.75 641.75 -2.75 0 8 +0
Aug15 150626 640.25 640.25 640.25 640.25 -2.62      
Total Volume and Open Interest 35,858 110,404 -1,472
Brazilian Real(CME)
Jul15 150626 320.00 320.20 318.20 319.50 -0.60 1,014 4,829 +12
Aug15 150626 316.10 316.30 314.55 315.90 -0.70 6 10 +6
Sep15 150626 311.80 313.20 311.80 312.65 -0.65 560 1,615 +45
Oct15 150626 309.65 309.65 309.65 309.65 -0.85 0 1 +0
Total Volume and Open Interest 1,580 15,607 +63
30-Year T-Bonds(CBOT)
Sep15 150626 149~080 149~160 147~110 147~180 -2~000 228,480 478,245 -4,641
Dec15 150626 146~190 147~300 145~300 145~300 -2~000 0 16 +0
Mar16 150626 144~280 146~280 144~280 144~280 -2~000      
Total Volume and Open Interest 228,480 478,261 -4,641
10-Year T-Notes(CBOT)
Sep15 150626 125~155 125~200 124~290 125~005 -0~180 1,151,466 2,712,095 +4,168
Dec15 150626 124~005 124~210 124~000 124~020 -0~190 0 37 +0
Mar16 150626 123~180 124~050 123~180 123~180 -0~190      
Total Volume and Open Interest 1,151,466 2,712,132 +4,168
5-Year T-Notes(CBOT)
Jun15 150626 119~166 119~176 119~100 119~100 -0~076 988 9,481 -50
Sep15 150626 118~282 118~302 118~184 118~206 -0~084 518,140 2,087,828 -7,594
Dec15 150626 118~006 118~092 118~006 118~006 -0~084      
Total Volume and Open Interest 519,128 2,097,309 -7,644
2 Year T-Notes(CBOT)
Jun15 150626 109~202 109~220 109~192 109~202 -0~016 772 4,962 +35
Sep15 150626 109~124 109~124 109~096 109~104 -0~016 227,128 1,198,442 +349
Dec15 150626 109~002 109~020 109~002 109~002 -0~016      
Total Volume and Open Interest 227,900 1,203,404 +384
Eurodollars(CME)
Sep15 150626 99.620 99.620 99.610 99.615 unch 149,346 1,145,634 -13,652
Dec15 150626 99.440 99.445 99.420 99.425 -0.015 222,482 1,220,457 -9,838
Mar16 150626 99.255 99.255 99.225 99.230 -0.025 212,726 977,245 -9,817
Jun16 150626 99.045 99.050 99.005 99.010 -0.035 255,018 966,743 -8,844
Sep16 150626 98.810 98.820 98.765 98.775 -0.040 181,310 901,102 +5,060
Dec16 150626 98.580 98.590 98.530 98.545 -0.040 197,130 1,119,715 -8,176
Mar17 150626 98.385 98.400 98.330 98.345 -0.045 164,430 705,106 +9,702
Jun17 150626 98.195 98.210 98.135 98.150 -0.055 152,043 669,799 +2,843
Sep17 150626 98.030 98.045 97.970 97.985 -0.055 145,542 567,050 +8,097
Dec17 150626 97.870 97.895 97.815 97.830 -0.055 137,651 651,168 -15,279
Mar18 150626 97.745 97.765 97.685 97.700 -0.060 99,243 371,624 +4,528
Jun18 150626 97.625 97.645 97.555 97.570 -0.065 85,341 325,360 -7,776
Sep18 150626 97.510 97.525 97.440 97.450 -0.065 59,585 214,798 -844
Dec18 150626 97.390 97.410 97.320 97.330 -0.070 46,251 238,506 -628
Mar19 150626 97.295 97.310 97.220 97.230 -0.075 38,513 141,223 -1,471
Jun19 150626 97.200 97.215 97.120 97.130 -0.080 34,898 168,617 -1,360
Sep19 150626 97.115 97.125 97.025 97.035 -0.085 19,322 107,448 -631
Dec19 150626 97.025 97.035 96.935 96.945 -0.090 15,821 85,060 -675
Total Volume and Open Interest 2,255,078 10,948,334 -45,034
Ultra T-Bond(CBOT)
Jun15 150619 156~26 156~26 154~18 156~26 +2~08 6,557 4,657 -6,015
Sep15 150626 152~12 152~24 150~08 150~14 -2~10 77,922 596,241 -82
Dec15 150626 149~02 151~12 149~02 149~02 -2~10      
Total Volume and Open Interest 77,922 596,241 -82
30 Day Federal Funds(CBOT)
Jun15 150626 99.870 99.872 99.870 99.870 unch 3,964 66,135 +1,883
Jul15 150626 99.865 99.870 99.865 99.865 unch 3,423 173,750 +60
Aug15 150626 99.860 99.865 99.860 99.860 unch 4,468 150,451 -185
Sep15 150626 99.825 99.830 99.820 99.825 unch 3,790 72,038 +1,794
Oct15 150626 99.775 99.780 99.770 99.780 unch 5,886 103,423 +2,065
Nov15 150626 99.745 99.745 99.740 99.745 unch 7,002 82,473 +1,470
Total Volume and Open Interest 46,515 882,215 +10,375
3-Mth Euro-Yen(CME)
Sep15 150626 99.860 99.860 99.860 99.860 unch      
Dec15 150626 99.845 99.845 99.845 99.845 unch      
Mar16 150626 99.705 99.705 99.705 99.705 unch      
Jun16 150626 99.565 99.565 99.565 99.565 unch      
Sep16 150626 99.425 99.425 99.425 99.425 unch      
Dec16 150626 99.805 99.805 99.805 99.805 unch      
Mar17 150626 99.665 99.665 99.665 99.665 unch      
Jun17 150626 99.525 99.525 99.525 99.525 unch      
Sep17 150626 99.385 99.385 99.385 99.385 unch      
Dec17 150626 99.245 99.245 99.245 99.245 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep15 150626 99.86 99.86 99.86 99.86 unch 0 1 +0
Dec15 150626 99.85 99.85 99.85 99.85 unch 25 4 -25
Mar16 150626 99.71 99.71 99.71 99.71 unch      
Jun16 150626 99.57 99.57 99.57 99.57 unch      
Sep16 150626 99.43 99.43 99.43 99.43 unch      
Dec16 150626 99.81 99.81 99.81 99.81 unch 0 4 +0
Mar17 150626 99.67 99.67 99.67 99.67 unch      
Jun17 150626 99.53 99.53 99.53 99.53 unch      
Total Volume and Open Interest 25 9 -25
Japanese Gov't Bonds(SGX)
Sep15 150626 146.67 146.82 146.63 146.81 +0.14 1,357 15,244 -131
Dec15 150626 146.25 146.25 146.25 146.25 +0.14 0 1 +0
Mar16 150626 145.69 145.69 145.69 145.69 +0.14      
Total Volume and Open Interest 1,357 15,245 -131
Euro-Bund(EUREX)
Sep15 150626 151.03 151.10 149.86 150.19 -0.68 598,425 1,210,820 -2,966
Dec15 150626 151.10 151.10 149.89 150.23 -0.70 227 5,414 +128
Mar16 150626 150.23 150.23 150.23 150.23 -0.70 0 3 +0
Total Volume and Open Interest 598,652 1,216,237 -2,838
Euro-Bobl(EUREX)
Sep15 150626 129.27 129.31 128.92 129.01 -0.22 425,858 1,001,063 -14,404
Dec15 150626 127.21 127.21 127.21 127.21 -0.23 1 321 +0
Mar16 150626 127.21 127.21 127.21 127.21 -0.23      
Total Volume and Open Interest 425,859 1,001,384 -14,404
3-Mth Euribor(EUREX)
Jun15 150615 100.015 100.015 100.015 100.015 +0.005 263 7,664 -248
Sep15 150626 99.990 99.990 99.990 99.990 unch 228 12,836 -86
Dec15 150626 99.985 99.985 99.985 99.985 unch 225 33,877 +0
Total Volume and Open Interest 746 81,249 -92
Long Gilt(LIFFE)
Jun15 150626 115~23 115~24 115~23 115~24 +0~07 1,712 3,521 -54
Sep15 150626 114~24 114~31 114~02 114~10 -0~10 151,759 389,216 -2,071
Total Volume and Open Interest 153,471 392,737 -2,125
3-Mth Short Sterling(LIFFE)
Sep15 150626 99.35 99.36 99.35 99.36 +0.01 89,997 341,594 -3,228
Dec15 150626 99.23 99.24 99.22 99.23 unch 122,502 333,831 +3,483
Mar16 150626 99.08 99.08 99.05 99.07 -0.01 100,993 288,272 -2,892
Jun16 150626 98.90 98.92 98.87 98.89 -0.01 89,766 265,795 -1,861
Sep16 150626 98.73 98.74 98.68 98.70 -0.02 112,162 259,149 +5,979
Dec16 150626 98.55 98.57 98.50 98.52 -0.02 135,041 255,645 -6,102
Total Volume and Open Interest 1,079,965 2,630,162 -15,818
3-Mth Euribor(LIFFE)
Sep15 150626 99.995 99.995 99.980 99.990 unch 65,682 408,173 -7,198
Dec15 150626 99.990 99.990 99.975 99.985 unch 41,146 332,698 -2,667
Mar16 150626 99.985 99.990 99.970 99.980 unch 37,214 301,464 -1,034
Total Volume and Open Interest 464,501 3,140,129 -24,061
3-Mth Aus T-Bills(SFE)
Sep15 150626 97.87 97.88 97.87 97.88 unch 15,281 205,955 +466
Dec15 150626 97.89 97.91 97.89 97.90 unch 13,335 172,399 -1,289
Mar16 150626 97.89 97.92 97.89 97.90 unch 12,734 131,373 -150
Jun16 150626 97.87 97.90 97.86 97.87 unch 9,612 125,830 -1,357
Sep16 150626 97.80 97.84 97.79 97.81 -0.01 7,304 69,100 -1,062
Dec16 150626 97.72 97.76 97.71 97.72 -0.01 8,375 54,810 +996
Mar17 150626 97.63 97.66 97.62 97.63 unch 4,625 35,630 +62
Jun17 150626 97.52 97.55 97.51 97.52 -0.01 2,146 24,274 +691
Sep17 150626 97.44 97.44 97.40 97.41 -0.01 492 7,852 -44
Dec17 150626 97.33 97.33 97.30 97.31 -0.01 207 2,457 -107
Total Volume and Open Interest 75,017 831,475 -1,286
10-Year Aus T-Bonds(SFE)
Sep15 150626 96.89 96.93 96.86 96.90 unch 72,079 641,834 +1,217
Dec15 150626 96.90 96.90 96.90 96.90 unch      
Total Volume and Open Interest 72,079 641,834 +1,217
3-Year Aus T-Bonds(SFE)
Sep15 150626 97.88 97.92 97.85 97.87 -0.02 164,629 613,045 -13,464
Dec15 150626 97.87 97.87 97.87 97.87 -0.02      
Total Volume and Open Interest 164,629 613,045 -13,464
Gold(CMX)
Jun15 150626 1170.5 1172.9 1170.5 1172.9 +1.4 263 267 -102
Aug15 150626 1172.5 1178.0 1167.1 1173.2 +1.4 118,451 282,525 +3,865
Oct15 150626 1174.1 1178.8 1168.3 1174.3 +1.5 1,088 13,204 +244
Dec15 150626 1175.3 1180.0 1170.0 1175.5 +1.5 2,671 77,614 +1,150
Feb16 150626 1177.2 1177.2 1172.6 1176.6 +1.4 166 14,566 +23
Apr16 150626 1178.4 1179.6 1177.9 1177.9 +1.5 304 12,133 -2
Jun16 150626 1175.7 1180.1 1175.0 1179.2 +1.5 440 9,583 +0
Aug16 150626 1180.6 1180.6 1180.6 1180.6 +1.5 203 1,380 -119
Oct16 150626 1182.3 1182.3 1182.3 1182.3 +1.6 1 1,317 +1
Dec16 150626 1180.6 1184.2 1180.6 1184.2 +1.7 242 10,223 +118
Feb17 150626 1186.4 1186.4 1186.4 1186.4 +1.8 1 152 +1
Apr17 150626 1185.0 1188.7 1185.0 1188.7 +1.9 0 3 +0
Total Volume and Open Interest 124,106 436,180 +5,202
Silver(CMX)
Jul15 150626 1581.5 1586.5 1545.0 1573.5 -7.3 48,881 44,083 -10,984
Sep15 150626 1584.0 1590.5 1548.0 1576.8 -7.3 24,460 100,879 +7,697
Dec15 150626 1593.0 1595.0 1555.0 1582.1 -7.2 6,037 34,071 +1,303
Mar16 150626 1562.0 1597.5 1562.0 1586.5 -7.2 999 6,108 +84
May16 150626 1589.1 1589.1 1589.1 1589.1 -7.2 204 919 +200
Jul16 150626 1591.8 1591.8 1591.8 1591.8 -7.2 43 4,378 +2
Sep16 150626 1594.8 1594.8 1594.8 1594.8 -7.2 0 168 +0
Total Volume and Open Interest 80,832 198,578 -1,695
Platinum(NYMEX)
Jul15 150626 1085.5 1087.3 1071.1 1080.7 -3.7 21,156 17,856 -8,821
Oct15 150626 1084.7 1086.0 1071.5 1080.7 -3.0 16,003 64,004 +7,043
Jan16 150626 1077.5 1082.5 1074.7 1082.0 -3.1 56 487 +37
Apr16 150626 1084.3 1088.0 1084.3 1084.3 -3.1 8 19 +1
Total Volume and Open Interest 37,230 82,384 -1,737
Palladium(NYMEX)
Sep15 150626 677.50 681.00 668.50 678.60 -0.75 3,245 34,474 +370
Dec15 150626 674.20 681.30 670.40 679.50 -0.70 29 699 +20
Mar16 150626 680.30 680.30 680.30 680.30 -0.70      
Total Volume and Open Interest 3,280 35,210 +389
Copper(CMX)
Jul15 150626 262.50 265.40 262.05 264.45 +2.15 69,964 28,801 -14,223
Sep15 150626 261.95 264.80 261.35 263.55 +1.60 47,852 108,922 +7,886
Dec15 150626 262.55 265.25 262.10 264.25 +1.70 4,734 24,959 +234
Mar16 150626 263.85 265.45 263.00 264.95 +1.75 792 7,312 -99
May16 150626 264.45 265.85 264.45 265.40 +1.70 53 534 +24
Total Volume and Open Interest 124,418 178,275 -6,360
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 150626 17833 17924 17787 17873 +61 123,673 100,482 -6,011
Dec15 150626 17732 17843 17719 17790 +61 38 103 +0
Mar16 150626 17708 17708 17708 17708 +61 0 1 +0
Total Volume and Open Interest 123,711 100,586 -6,011
S & P 500(CME)
Sep15 150626 2094.50 2100.50 2086.50 2095.70 +1.80 4,397 93,456 +1,961
Dec15 150626 2088.00 2091.30 2078.80 2088.00 +1.70 5 1,745 +5
Mar16 150626 2082.80 2086.10 2073.60 2082.80 +1.70 0 100 +0
Jun16 150626 2078.20 2081.50 2069.00 2078.20 +1.70 0 540 +0
Total Volume and Open Interest 4,402 95,842 +1,966
S & P 500 E-Mini(Globex)
Sep15 150626 2094.75 2100.75 2086.25 2095.75 +1.75 1,163,124 2,536,478 -17,701
Dec15 150626 2086.25 2093.00 2079.00 2088.00 +1.75 2,669 20,618 +970
Total Volume and Open Interest 1,165,801 2,558,681 -16,726
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 150626 4506.50 4517.00 4459.80 4480.50 -28.80 165,445 341,486 -5,067
Dec15 150626 4498.00 4508.50 4457.30 4474.80 -28.70 24 56 +3
Total Volume and Open Interest 165,469 341,559 -5,064
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 150626 14.60 14.90 14.40 14.53 -0.10 78,297 186,686 -155
Aug15 150626 15.60 15.68 15.34 15.48 -0.15 37,836 76,237 +4,233
Sep15 150626 16.30 16.40 16.05 16.18 -0.15 11,475 30,810 +736
Total Volume and Open Interest 143,480 366,512 +6,425
Russell 2000(ICE)
Sep15 150626 1281.40 1284.70 1269.20 1279.60 -0.60 83,282 351,944 +4,210
Dec15 150626 1275.10 1275.10 1275.10 1275.10 -0.60 0 2 +0
Mar16 150626 1270.60 1270.60 1270.60 1270.60 -0.60 0 1 +0
Total Volume and Open Interest 83,282 351,947 +4,210
Nikkei 225(CME)
Sep15 150626 20780 20930 20705 20900 +135 13,301 56,142 -67
Dec15 150626 20740 20860 20735 20860 +135 1 28 +1
Total Volume and Open Interest 13,302 56,170 -66
Nikkei 225(SGX)
Sep15 150626 20760 20850 20655 20735 -10 84,502 273,034 +3,018
Dec15 150626 20725 20735 20615 20640 -10 101 13,091 +20
Mar16 150626 20620 20620 20620 20620 -10      
Total Volume and Open Interest 84,761 294,705 +3,041
CAC 40(EURONEXT)
Jul15 150626 5001.0 5095.5 4983.5 5059.5 +19.0 154,825 297,631 +10,779
Aug15 150626 4998.0 5091.0 4990.0 5060.5 +19.0 84 655 +7
Sep15 150626 5008.0 5088.5 4993.5 5060.5 +19.0 404 7,318 -5
Total Volume and Open Interest 155,313 305,700 +10,781
Hang Seng Index(HKFE)
Jun15 150626 27151 27158 26417 26733 -407 72,497 88,117 -21,213
Jul15 150626 27181 27187 26421 26735 -441 38,770 49,337 +23,353
Total Volume and Open Interest 113,220 143,942 +2,764
DAX(EUREX)
Jun15 150619 11090.5 11246.0 11075.0 11177.0 +70.5 157,124 50,343 -33,985
Sep15 150626 11400.0 11566.0 11372.0 11501.5 +21.5 119,814 160,868 -3,525
Dec15 150626 11402.5 11551.5 11382.0 11506.5 +21.5 626 3,318 +255
Total Volume and Open Interest 120,440 164,187 -3,270
FT-SE 100(EURONEXT)
Sep15 150626 6739.00 6743.00 6679.00 6706.50 -57.50 81,598 584,659 -3,482
Dec15 150626 6696.50 6711.00 6680.00 6680.00 -56.50 0 1,629 +0
Mar16 150626 6630.00 6630.00 6630.00 6630.00 -56.50      
Total Volume and Open Interest 81,598 586,288 -3,482
SPI 200(SFE)
Sep15 150626 5566.0 5592.0 5471.0 5500.0 -64.0 23,084 224,877 +1,877
Dec15 150626 5490.0 5490.0 5490.0 5490.0 -67.0 0 2,499 +0
Mar16 150626 5439.0 5439.0 5439.0 5439.0 -67.0 0 1,255 +0
Total Volume and Open Interest 23,115 231,828 +1,876
FTSE MIB(ISE)
Sep15 150626 23535.00 23870.00 23415.00 23832.00 +214.00 44,542 47,088 -3,120
Dec15 150626 23440.00 23790.00 23390.00 23765.00 +224.00 39 111 +5
Mar16 150626 23772.00 23772.00 23772.00 23772.00 +224.00 0 1 +0
Total Volume and Open Interest 44,581 47,200 -3,115
KOSPI 200(KFE)
Sep15 150626 254.95 255.55 252.75 254.90 +0.20 99,717 99,955 -1,365
Dec15 150626 255.90 256.25 253.75 255.70 +0.10 134 3,122 +28
Mar16 150626 254.30 254.30 254.30 254.30 +0.65 1 470 +0
Total Volume and Open Interest 99,852 104,654 -1,337
GSCI(CME)
Jul15 150626 435.65 435.65 434.00 435.65 +1.00 111 12,246 -15
Aug15 150626 436.15 436.15 435.00 436.15 +1.00      
Sep15 150626 437.15 437.15 436.00 437.15 +1.00      
Total Volume and Open Interest 111 12,246 -15
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy