Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue June 30, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul15 150630 1000.50 1059.25 993.75 1056.25 +53.75 100,939 36,256 -32,900
Aug15 150630 993.50 1051.25 985.50 1049.50 +55.00 71,207 83,471 +2,979
Sep15 150630 984.25 1042.75 976.25 1041.50 +57.00 16,577 24,930 +1,904
Nov15 150630 980.25 1038.00 971.25 1037.25 +57.25 211,228 362,935 -16,743
Jan16 150630 985.00 1043.00 938.50 1042.25 +57.25 20,465 39,055 +528
Mar16 150630 983.25 1033.75 976.50 1033.00 +49.75 21,896 60,000 +4,769
May16 150630 978.00 1018.75 970.75 1013.50 +36.25 14,030 29,697 +1,266
Jul16 150630 982.75 1016.25 973.25 1014.00 +34.50 6,624 16,566 -244
Aug16 150630 985.50 1007.25 975.75 1007.25 +31.50 115 431 +9
Sep16 150630 981.25 986.50 958.00 986.00 +28.00 15 238 +4
Nov16 150630 949.75 971.50 940.00 969.00 +23.75 2,953 10,873 -242
Jan17 150630 949.75 973.75 949.50 973.75 +23.00 29 91 +11
Mar17 150630 977.50 977.50 955.00 977.50 +22.50 3 76 -1
May17 150630 980.25 980.25 958.00 980.25 +22.25 0 32 +0
Total Volume and Open Interest 466,105 665,033 -38,658
Soybean Meal(CBOT)
Jul15 150630 341.90 360.40 340.00 359.50 +17.60 38,528 26,124 -17,007
Aug15 150630 334.00 353.90 331.90 351.90 +17.90 34,239 64,530 -290
Sep15 150630 329.70 349.10 327.40 348.30 +19.30 13,101 40,514 +800
Oct15 150630 327.30 346.20 323.90 345.50 +19.40 7,281 29,320 -13
Dec15 150630 326.20 346.60 323.70 345.40 +19.20 47,182 172,792 +205
Jan16 150630 325.90 345.70 323.10 344.50 +19.10 2,749 14,496 -238
Mar16 150630 323.00 341.50 320.40 340.70 +18.10 3,837 14,538 -39
May16 150630 321.60 335.70 318.00 333.60 +13.90 3,253 12,575 -261
Jul16 150630 322.10 334.00 318.60 333.10 +12.80 3,697 14,289 +149
Aug16 150630 319.80 332.60 318.40 331.60 +11.80 1,394 2,232 -27
Total Volume and Open Interest 158,458 401,070 -15,993
Soybean Oil(CBOT)
Jul15 150630 33.01 33.71 32.69 33.56 +0.51 43,642 25,653 -10,166
Aug15 150630 33.08 33.80 32.76 33.65 +0.54 36,119 63,081 +3,299
Sep15 150630 33.12 33.89 32.82 33.74 +0.57 16,533 31,789 -455
Oct15 150630 33.21 33.97 32.92 33.85 +0.61 9,334 19,847 -380
Dec15 150630 33.39 34.21 33.07 34.07 +0.66 48,818 183,947 +599
Jan16 150630 33.31 34.35 33.02 34.20 +0.67 1,961 18,540 +101
Mar16 150630 33.47 34.37 33.20 34.21 +0.69 2,654 19,314 +74
May16 150630 33.34 34.20 33.07 34.00 +0.63 1,963 15,033 +162
Jul16 150630 33.21 34.21 32.99 33.94 +0.67 2,006 12,072 +237
Aug16 150630 33.35 33.83 33.16 33.83 +0.67 51 1,577 +26
Total Volume and Open Interest 163,604 394,820 -6,553
Canola(WCE)
Jul15 150630 524.6 542.6 517.1 542.6 +19.6 4,944 4,792 -2,902
Nov15 150630 520.8 537.1 514.7 536.1 +15.5 18,497 165,685 -521
Jan16 150630 518.5 535.1 513.8 533.9 +15.4 2,979 12,954 +1,206
Mar16 150630 511.9 531.2 511.9 530.7 +14.7 865 2,869 +296
May16 150630 523.7 526.8 519.0 526.8 +14.3 201 835 +75
Total Volume and Open Interest 27,585 189,394 -1,770
Corn(CBOT)
Jul15 150630 383.25 415.00 382.75 414.00 +30.75 191,984 75,589 -56,282
Sep15 150630 391.50 422.00 390.50 422.00 +30.00 252,574 528,115 +1,841
Dec15 150630 402.00 432.25 400.75 431.50 +29.25 288,185 500,916 -2,647
Mar16 150630 412.00 441.75 411.00 440.75 +28.25 34,426 111,490 +1,313
May16 150630 418.00 447.00 417.25 446.25 +27.75 6,830 25,069 -1,239
Jul16 150630 423.00 451.00 422.50 450.00 +26.25 9,175 47,149 +573
Sep16 150630 408.00 432.00 407.75 432.00 +24.00 1,510 7,396 +642
Dec16 150630 415.00 434.00 413.75 430.75 +15.50 11,348 35,814 -1,130
Mar17 150630 427.00 440.00 424.75 439.50 +14.75 292 1,630 -4
May17 150630 430.00 448.00 430.00 445.25 +14.50 87 755 -2
Total Volume and Open Interest 796,786 1,335,903 -56,927
Wheat(CBOT)
Jul15 150630 581.00 614.75 576.00 614.75 +34.25 79,507 25,446 -23,356
Sep15 150630 583.25 618.00 575.75 615.75 +32.25 176,120 216,541 -3,612
Dec15 150630 590.00 623.75 582.75 622.00 +31.25 66,509 101,563 +691
Mar16 150630 595.25 629.50 587.00 628.00 +32.75 21,165 30,498 -1,020
May16 150630 601.00 631.25 593.00 631.25 +32.50 5,628 10,364 +872
Jul16 150630 597.75 628.50 591.00 626.25 +27.00 1,960 7,013 +113
Total Volume and Open Interest 351,063 392,525 -26,265
Wheat(KCBT)
Jul15 150630 571.25 593.25 563.50 593.25 +21.75 16,727 6,480 -6,657
Sep15 150630 580.75 611.50 576.00 610.25 +28.75 35,954 100,679 +6,894
Dec15 150630 601.00 628.75 593.75 628.00 +27.75 11,667 46,427 +586
Mar16 150630 612.00 640.25 605.25 639.50 +27.00 2,119 12,516 +347
May16 150630 620.25 647.50 613.75 647.50 +27.00 1,919 4,414 +61
Jul16 150630 625.00 653.75 622.00 652.75 +26.50 1,321 6,295 +813
Total Volume and Open Interest 69,786 177,490 +2,063
Wheat(MGE)
Jul15 150630 603.00 625.00 594.25 622.25 +18.25 4,737 3,428 -2,182
Sep15 150630 617.75 638.75 606.25 637.25 +18.50 9,908 25,528 +2,094
Dec15 150630 630.00 653.00 620.25 651.50 +19.75 3,620 15,732 -354
Mar16 150630 640.00 663.50 631.50 662.25 +20.50 1,005 7,285 +423
May16 150630 650.00 670.00 639.75 669.00 +20.50 445 1,898 +84
Total Volume and Open Interest 20,088 55,504 +159
Oats(CBOT)
Jul15 150630 248.00 253.25 245.00 253.25 +7.25 310 617 -174
Sep15 150630 256.75 271.00 254.00 264.00 +7.25 223 2,032 +53
Dec15 150630 267.75 283.50 265.00 277.75 +10.75 829 4,568 -39
Mar16 150630 285.50 288.00 271.75 285.25 +13.50 1 325 +0
Total Volume and Open Interest 1,363 7,544 -160
Rough Rice(CBOT)
Jul15 150630 9.77 10.22 9.77 10.16 +0.38 966 1,579 -361
Sep15 150630 10.05 10.60 10.05 10.45 +0.37 1,192 7,356 +132
Nov15 150630 10.34 10.83 10.32 10.72 +0.36 37 717 +6
Jan16 150630 10.63 10.98 10.63 10.98 +0.35 1 57 +1
Total Volume and Open Interest 2,196 9,711 -222
Live Cattle(CME)
Jun15 150630 149.500 150.700 147.850 147.850 -1.835 2,214 1,427 -1,249
Aug15 150630 149.825 150.700 147.850 148.075 -1.805 19,675 122,520 -3,560
Oct15 150630 152.200 152.880 150.350 150.700 -1.600 8,229 61,535 +897
Dec15 150630 153.200 153.800 151.500 151.900 -1.400 5,016 43,464 -247
Feb16 150630 153.185 153.735 151.630 152.035 -1.345 3,157 14,904 +93
Apr16 150630 152.200 152.650 150.850 151.285 -1.095 427 9,137 +176
Total Volume and Open Interest 38,817 257,580 -3,859
Feeder Cattle(CME)
Aug15 150630 219.200 219.800 214.580 214.735 -4.345 5,583 24,796 -1,105
Sep15 150630 217.830 218.485 213.400 213.400 -4.500 1,244 5,618 -40
Oct15 150630 216.200 216.985 212.080 212.080 -4.500 1,112 6,780 +91
Nov15 150630 215.330 215.330 210.450 210.630 -4.320 419 3,706 -6
Jan16 150630 207.850 208.600 203.685 204.150 -4.035 213 2,506 +9
Mar16 150630 206.400 206.700 201.500 201.785 -4.150 83 1,020 +11
Apr16 150630 204.000 204.000 204.000 204.000 -2.600 20 228 -1
Total Volume and Open Interest 8,689 44,748 -1,030
Lean Hogs(CME)
Jul15 150630 75.135 76.750 74.550 76.200 +1.950 5,962 19,409 -2,024
Aug15 150630 72.450 74.785 72.050 74.385 +2.600 15,220 83,089 +430
Oct15 150630 65.000 66.350 64.750 66.000 +1.350 8,936 54,871 +1,774
Dec15 150630 63.330 64.750 63.200 64.225 +1.175 4,374 41,404 +694
Feb16 150630 67.000 68.350 67.000 67.930 +0.930 1,131 14,246 +295
Apr16 150630 71.500 72.725 71.400 72.500 +1.150 1,195 6,501 +388
May16 150630 75.500 76.385 75.300 75.975 +0.825 7 145 +4
Jun16 150630 79.200 80.135 78.975 79.885 +0.805 314 1,936 +148
Total Volume and Open Interest 37,217 222,035 +1,763
Class III Milk(CME)
Jun15 150630 16.68 16.71 16.68 16.71 +0.02 46 5,666 +17
Jul15 150630 15.99 16.14 15.92 16.11 +0.20 562 4,730 +61
Aug15 150630 16.33 16.51 16.12 16.50 +0.20 299 4,194 +37
Sep15 150630 16.44 16.62 16.32 16.61 +0.16 131 3,974 -6
Oct15 150630 16.58 16.71 16.49 16.70 +0.06 101 3,515 +31
Nov15 150630 16.68 16.81 16.65 16.81 +0.11 67 3,360 +14
Dec15 150630 16.67 16.81 16.67 16.81 +0.13 58 3,066 +46
Jan16 150630 16.46 16.50 16.45 16.50 +0.05 23 820 +11
Feb16 150630 16.46 16.46 16.43 16.43 -0.02 13 671 +10
Mar16 150630 16.48 16.48 16.48 16.48 unch 28 602 +23
Apr16 150630 16.46 16.46 16.46 16.46 unch 13 395 +12
May16 150630 16.53 16.53 16.53 16.53 -0.02 10 358 +10
Jun16 150630 16.78 16.78 16.78 16.78 unch 24 344 +18
Total Volume and Open Interest 1,386 32,469 +294
Cocoa(ICE)
Jul15 150630 3344 3344 3274 3275 -61 470 210 -197
Sep15 150630 3330 3334 3250 3269 -62 14,447 111,997 +2,610
Dec15 150630 3321 3323 3244 3262 -58 5,385 58,240 +543
Mar16 150630 3300 3304 3236 3250 -52 1,380 29,000 +99
May16 150630 3287 3292 3225 3241 -49 386 7,419 +165
Jul16 150630 3265 3265 3229 3229 -47 63 7,546 +26
Sep16 150630 3252 3252 3218 3218 -46 34 777 +15
Total Volume and Open Interest 22,187 219,246 +3,275
Coffee "C"(ICE)
Jul15 150630 130.65 130.65 130.65 130.65 -0.15 25 453 -5
Sep15 150630 133.00 133.75 129.75 132.40 unch 17,507 98,011 -1,117
Dec15 150630 136.55 137.20 133.45 136.00 unch 3,996 38,802 +1,429
Mar16 150630 140.20 140.30 137.10 139.60 -0.05 669 15,628 +84
May16 150630 142.40 142.50 139.35 141.75 +0.05 294 7,808 +8
Jul16 150630 143.85 144.10 141.25 143.60 +0.15 246 3,024 +57
Total Volume and Open Interest 23,007 173,926 +513
Orange Juice(ICE)
Jul15 150630 117.00 117.00 113.50 114.90 -1.35 455 1,606 -394
Sep15 150630 120.30 120.30 115.90 118.60 -2.35 672 9,220 +86
Nov15 150630 120.75 120.75 119.05 120.10 -2.15 130 1,398 +83
Jan16 150630 121.00 122.65 121.00 122.05 -2.05 9 533 +0
Mar16 150630 123.65 123.65 123.40 123.40 -1.95 0 73 +0
May16 150630 125.30 125.30 125.30 125.30 -1.85 0 8 +0
Total Volume and Open Interest 1,266 12,838 -225
Sugar #11(ICE)
Jul15 150630 11.90 12.28 11.86 12.28 +0.46 49,768 23,249 -10,928
Oct15 150630 12.15 12.49 12.08 12.47 +0.40 95,677 530,276 +5,485
Mar16 150630 13.50 13.78 13.41 13.76 +0.35 32,774 187,900 +1,185
May16 150630 13.54 13.84 13.52 13.82 +0.30 4,222 35,874 +450
Jul16 150630 13.56 13.83 13.53 13.81 +0.27 3,002 32,606 +732
Oct16 150630 13.73 14.00 13.72 13.99 +0.26 1,283 26,039 +195
Mar17 150630 14.31 14.56 14.31 14.56 +0.24 921 12,185 +439
May17 150630 14.39 14.59 14.35 14.59 +0.23 114 1,994 -20
Total Volume and Open Interest 188,128 855,540 -2,209
London Cocoa(LCE)
Jul15 150630 2169 2174 2133 2139 -30 3,592 45,715 -1,256
Sep15 150630 2180 2191 2152 2157 -27 12,239 80,736 +767
Dec15 150630 2169 2178 2143 2150 -20 8,860 61,664 +2,351
Mar16 150630 2142 2152 2119 2127 -16 6,003 56,443 -119
May16 150630 2139 2143 2112 2119 -15 4,410 16,061 +410
Jul16 150630 2130 2130 2107 2113 -14 2,699 22,352 +639
Sep16 150630 2120 2121 2100 2104 -14 193 6,485 +135
Total Volume and Open Interest 37,998 292,771 +2,926
London Sugar(LCE)
Aug15 150630 364.40 373.60 363.70 370.30 +6.60 4,380 27,609 -472
Oct15 150630 358.20 367.00 357.80 364.60 +7.00 3,609 26,912 +266
Dec15 150630 357.30 365.80 357.20 364.20 +7.40 623 15,849 -294
Mar16 150630 359.40 367.00 359.40 365.90 +6.50 935 12,693 +497
May16 150630 363.20 371.00 363.10 370.20 +7.50 169 4,670 +67
Total Volume and Open Interest 9,788 90,959 +106
Cotton(ICE)
Jul15 150630 64.95 67.51 64.95 67.51 +0.71 21 271 -10
Oct15 150630 68.24 68.91 66.20 68.91 +0.52 54 304 +8
Dec15 150630 67.22 67.99 65.05 67.91 +0.68 40,029 155,522 +8,153
Mar16 150630 66.89 67.40 64.87 67.29 +0.48 4,326 14,540 +644
May16 150630 66.43 67.18 65.45 66.90 +0.28 379 1,634 +131
Jul16 150630 66.25 66.86 65.20 66.41 +0.04 349 2,550 -95
Total Volume and Open Interest 45,168 176,161 +8,831
Lumber(CME)
Jul15 150630 292.4 292.4 288.0 288.3 -3.9 251 1,022 -101
Sep15 150630 288.7 290.2 285.1 285.3 -4.9 369 2,707 +60
Nov15 150630 285.2 286.0 283.0 283.3 -2.8 36 467 +5
Jan16 150630 292.0 296.6 292.0 292.0 -4.5 0 66 +0
Total Volume and Open Interest 656 4,283 -36
Crude Oil(NYM)
Aug15 150630 58.27 59.69 57.94 59.47 +1.14 231,957 332,326 +3,310
Sep15 150630 58.63 60.05 58.32 59.83 +1.15 46,367 271,940 +4,218
Oct15 150630 58.97 60.31 58.60 60.10 +1.14 18,645 111,642 -1,084
Nov15 150630 59.28 60.65 59.08 60.44 +1.13 12,358 75,812 +31
Dec15 150630 59.60 61.00 59.32 60.78 +1.10 31,595 232,747 +356
Jan16 150630 59.69 61.26 59.65 61.08 +1.08 7,425 71,937 +33
Feb16 150630 59.92 61.44 59.92 61.29 +1.05 3,181 34,381 -82
Mar16 150630 60.12 61.63 60.12 61.45 +1.01 5,711 60,073 -466
Apr16 150630 60.57 61.72 60.57 61.60 +0.98 1,099 20,874 +158
May16 150630 60.87 61.75 60.87 61.75 +0.95 747 19,330 -21
Jun16 150630 60.67 62.08 60.67 61.91 +0.93 7,662 75,591 +735
Jul16 150630 61.53 61.99 61.53 61.99 +0.91 611 18,072 -150
Aug16 150630 61.45 62.07 61.45 62.07 +0.88 427 13,008 +158
Sep16 150630 62.17 62.17 62.17 62.17 +0.86 740 34,355 +90
Oct16 150630 62.31 62.31 62.31 62.31 +0.85 262 13,834 +148
Nov16 150630 62.48 62.48 62.48 62.48 +0.84 314 15,097 -109
Total Volume and Open Interest 382,959 1,664,339 +7,434
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 150630 58.250 59.700 57.950 59.475 +1.150 5,436 2,365 +161
Sep15 150630 58.600 60.000 58.375 59.825 +1.150 578 1,293 +280
Oct15 150630 58.900 60.100 58.750 60.100 +1.150 145 337 -78
Nov15 150630 59.200 60.450 59.200 60.450 +1.150 86 679 -66
Dec15 150630 59.600 60.775 59.600 60.775 +1.100 16 951 +12
Jan16 150630 61.075 61.075 61.075 61.075 +1.075 0 12 +0
Feb16 150630 61.300 61.300 61.300 61.300 +1.050 0 8 +0
Mar16 150630 61.450 61.450 61.450 61.450 +1.000 0 6 +0
Total Volume and Open Interest 6,261 5,724 +309
NY Harbor ULSD(NYM)
Jul15 150630 184.00 189.52 183.70 188.66 +5.00 19,387 12,611 -5,148
Aug15 150630 184.49 190.33 183.86 188.99 +4.63 38,675 84,608 -1,083
Sep15 150630 185.96 191.69 185.79 190.43 +4.54 10,126 66,658 -296
Oct15 150630 188.21 193.43 188.21 192.24 +4.39 4,732 32,050 -127
Nov15 150630 189.61 195.16 189.61 194.09 +4.28 2,142 27,608 -243
Dec15 150630 191.70 196.84 191.61 195.77 +4.16 5,090 45,864 +94
Jan16 150630 195.53 198.19 194.48 197.17 +3.99 1,937 18,196 -5
Feb16 150630 195.34 197.70 195.26 197.60 +3.89 533 12,922 +19
Mar16 150630 194.20 197.09 194.20 197.09 +3.82 578 17,487 +120
Apr16 150630 194.20 195.78 194.20 195.78 +3.76 160 8,320 +35
May16 150630 194.24 196.28 194.24 195.70 +3.67 167 5,291 +10
Jun16 150630 193.00 197.09 193.00 196.19 +3.56 482 15,599 +127
Jul16 150630 196.15 197.21 196.15 197.21 +3.48 94 2,169 +3
Aug16 150630 197.30 198.29 197.30 198.29 +3.45 159 2,654 -13
Total Volume and Open Interest 84,668 371,049 -6,517
RBOB Gasoline(NYM)
Jul15 150630 202.71 209.68 202.00 208.96 +5.93 21,560 12,395 -4,641
Aug15 150630 199.75 206.59 199.20 204.94 +4.61 44,679 102,386 -912
Sep15 150630 195.25 201.43 194.96 199.97 +4.23 15,687 72,042 +1,463
Oct15 150630 177.94 183.41 177.80 182.04 +3.60 7,239 42,436 -71
Nov15 150630 172.91 177.87 172.91 176.67 +3.21 4,339 40,623 +289
Dec15 150630 169.96 174.66 169.92 173.55 +3.08 4,427 48,242 +210
Jan16 150630 169.78 173.61 169.78 172.69 +3.11 675 14,380 +32
Feb16 150630 171.86 173.96 171.81 173.11 +3.05 186 6,160 -33
Mar16 150630 171.54 175.00 171.54 174.35 +3.00 369 7,927 -76
Apr16 150630 192.23 193.72 192.23 193.72 +3.01 289 4,446 +31
Total Volume and Open Interest 100,265 382,770 -3,537
e-miNY RBOB Gasoline(NYM)
Aug15 150630 204.90 204.94 204.90 204.90 +4.60      
Sep15 150630 200.00 200.00 199.97 200.00 +4.30      
Oct15 150630 182.00 182.04 182.00 182.00 +3.60      
Nov15 150630 176.70 176.70 176.67 176.70 +3.20      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Aug15 150630 2.806 2.837 2.752 2.832 +0.027 135,271 212,750 -7,848
Sep15 150630 2.819 2.848 2.767 2.842 +0.023 35,746 198,715 -1,293
Oct15 150630 2.840 2.874 2.796 2.869 +0.022 32,489 144,369 -1,888
Nov15 150630 2.937 2.969 2.901 2.965 +0.018 23,516 96,799 +1,550
Dec15 150630 3.113 3.136 3.083 3.134 +0.014 13,853 65,083 +640
Jan16 150630 3.221 3.246 3.193 3.241 +0.008 14,669 75,134 +890
Feb16 150630 3.223 3.239 3.192 3.238 +0.008 2,782 17,241 +69
Mar16 150630 3.171 3.201 3.155 3.197 +0.005 8,271 51,022 +328
Apr16 150630 3.041 3.054 3.020 3.049 unch 6,257 46,087 -323
May16 150630 3.059 3.059 3.027 3.056 +0.002 860 14,588 +24
Jun16 150630 3.093 3.096 3.060 3.090 +0.004 456 12,181 +23
Jul16 150630 3.102 3.130 3.102 3.128 +0.004 157 10,483 +14
Aug16 150630 3.119 3.147 3.119 3.143 +0.006 112 8,979 -7
Sep16 150630 3.116 3.136 3.116 3.136 +0.005 148 7,661 -32
Oct16 150630 3.141 3.172 3.137 3.166 +0.005 502 14,485 -78
Nov16 150630 3.225 3.250 3.225 3.245 +0.007 137 5,346 -18
Total Volume and Open Interest 275,737 1,033,600 -13,023
Brent Crude Oil(ICE)
Aug15 150630 61.77 63.83 61.71 63.59 +1.58 212,119 252,029 -12,534
Sep15 150630 62.44 64.37 62.30 64.14 +1.54 113,379 329,314 -2,862
Oct15 150630 63.10 64.89 62.87 64.67 +1.49 43,601 141,117 +2,782
Nov15 150630 63.70 65.45 63.47 65.22 +1.43 23,302 88,608 -388
Dec15 150630 64.25 65.97 64.05 65.75 +1.38 56,467 248,199 +204
Jan16 150630 64.62 66.40 64.62 66.20 +1.33 9,308 69,763 -201
Feb16 150630 65.25 66.74 65.02 66.55 +1.27 6,252 55,346 -230
Mar16 150630 65.60 67.01 65.45 66.82 +1.22 8,867 73,983 +1,355
Apr16 150630 65.68 67.30 65.68 67.11 +1.18 2,700 44,575 +1,185
May16 150630 67.83 67.83 67.38 67.38 +1.14 911 24,665 +209
Jun16 150630 66.31 67.86 66.31 67.65 +1.10 10,842 74,321 -66
Jul16 150630 67.87 67.87 67.87 67.87 +1.05 637 20,639 -91
Aug16 150630 68.08 68.08 68.08 68.08 +1.00 398 19,225 +192
Sep16 150630 68.00 68.29 68.00 68.29 +0.97 1,147 27,077 +98
Total Volume and Open Interest 511,857 1,775,738 -10,696
Gas Oil(ICE)
Jul15 150630 565.50 583.00 564.00 573.75 +9.25 29,292 125,572 -5,201
Aug15 150630 569.00 585.50 566.00 576.00 +9.00 53,216 158,543 -1,873
Sep15 150630 571.75 588.75 570.00 579.50 +8.75 23,210 89,397 +848
Oct15 150630 577.00 593.50 576.50 584.75 +8.50 10,648 92,387 -975
Nov15 150630 581.00 594.50 581.00 587.25 +8.25 5,047 55,017 -1,049
Dec15 150630 581.75 596.75 580.50 589.00 +8.25 15,703 107,611 -1,962
Jan16 150630 585.75 599.50 585.75 591.75 +8.00 2,163 25,653 +230
Feb16 150630 588.75 601.50 588.25 594.50 +7.75 752 17,628 +128
Mar16 150630 595.25 602.25 595.25 596.50 +7.50 875 21,818 -66
Apr16 150630 592.50 603.25 592.25 597.75 +7.50 491 13,920 +88
Total Volume and Open Interest 144,273 816,124 -9,439
Ethanol(CBOT)
Jul15 150630 1.529 1.612 1.529 1.612 +0.048 136 280 -152
Aug15 150630 1.528 1.629 1.528 1.627 +0.064 505 2,591 +158
Sep15 150630 1.535 1.617 1.535 1.613 +0.063 76 1,035 +15
Oct15 150630 1.560 1.602 1.560 1.602 +0.063 16 566 -7
Nov15 150630 1.549 1.587 1.549 1.587 +0.063 2 377 -1
Dec15 150630 1.503 1.569 1.503 1.569 +0.063 5 1,646 +0
Jan16 150630 1.551 1.551 1.551 1.551 +0.063 1 388 +0
Feb16 150630 1.553 1.553 1.553 1.553 +0.063 1 98 +0
Total Volume and Open Interest 742 7,346 +13
WTI Crude Oil(ICE)
Aug15 150630 58.27 59.69 57.96 59.47 +1.14 26,354 51,816 -1,925
Sep15 150630 58.60 60.02 58.32 59.83 +1.15 15,770 57,509 +163
Oct15 150630 58.79 60.30 58.60 60.10 +1.14 7,405 29,694 +127
Nov15 150630 59.89 60.62 59.68 60.44 +1.13 3,299 11,963 +9
Dec15 150630 59.50 60.96 59.50 60.78 +1.10 12,330 90,360 -2,001
Jan16 150630 60.46 61.12 60.46 61.08 +1.08 1,863 11,736 -439
Feb16 150630 61.25 61.47 61.22 61.29 +1.05 379 2,542 -135
Mar16 150630 60.76 61.45 60.72 61.45 +1.01 428 8,164 -324
Apr16 150630 61.09 61.77 61.09 61.60 +0.98 128 3,267 +27
May16 150630 61.75 61.75 61.75 61.75 +0.95 45 3,156 -1
Jun16 150630 61.18 62.08 61.18 61.91 +0.93 2,910 20,709 +782
Jul16 150630 61.99 61.99 61.99 61.99 +0.91 12 1,134 -2
Aug16 150630 62.07 62.07 62.07 62.07 +0.88 26 1,871 +15
Sep16 150630 62.17 62.17 62.17 62.17 +0.86 35 3,024 -9
Oct16 150630 62.31 62.31 62.31 62.31 +0.85 21 742 -13
Nov16 150630 62.48 62.48 62.48 62.48 +0.84 0 1,325 +0
Total Volume and Open Interest 73,346 379,894 -3,630
US Dollar Index(ICE)
Sep15 150630 95.185 95.885 95.015 95.660 +0.710 33,076 85,337 +999
Dec15 150630 95.520 96.230 95.400 96.010 +0.702 146 2,533 +17
Mar16 150630 95.700 96.300 95.700 96.300 +0.713 2 326 +0
Total Volume and Open Interest 33,226 88,215 +1,018
Australian Dollar(CME)
Sep15 150630 76.49 76.93 76.28 76.85 +0.13 80,171 125,370 +10,919
Dec15 150630 76.11 76.56 76.11 76.49 +0.13 51 138 +10
Mar16 150630 76.20 76.20 76.00 76.15 +0.13 0 9 +0
Total Volume and Open Interest 80,222 125,526 +10,929
British Pound(CME)
Sep15 150630 157.27 157.69 156.85 157.25 -0.03 63,645 183,831 -899
Dec15 150630 157.11 157.37 157.00 157.16 -0.03 45 193 -5
Mar16 150630 157.08 157.08 157.08 157.08 -0.03 0 31 +0
Total Volume and Open Interest 63,690 184,077 -904
Canadian Dollar(CME)
Sep15 150630 80.56 80.80 79.91 79.98 -0.77 51,099 81,778 +802
Dec15 150630 80.44 80.72 79.84 79.91 -0.75 133 3,563 -12
Mar16 150630 79.98 79.98 79.87 79.87 -0.74 5 569 +0
Jun16 150630 80.35 80.35 79.86 79.86 -0.72 0 77 +0
Total Volume and Open Interest 51,244 86,023 +790
Japanese Yen(CME)
Sep15 150630 81.69 82.09 81.56 81.83 +0.08 84,653 251,366 +1,108
Dec15 150630 81.84 82.19 81.83 81.95 +0.07 32 1,175 +1
Mar16 150630 82.16 82.16 82.16 82.16 +0.07 0 104 +0
Total Volume and Open Interest 84,685 252,742 +1,109
Swiss Franc(CME)
Sep15 150630 108.41 108.45 106.90 107.22 -1.12 17,863 21,011 -562
Dec15 150630 108.62 108.64 107.66 107.66 -1.12 7 342 +3
Mar16 150630 108.18 108.18 108.18 108.18 -1.12 0 19 +0
Total Volume and Open Interest 17,870 21,377 -559
EuroFX(CME)
Sep15 150630 112.42 112.56 111.24 111.56 -1.09 181,984 342,878 +3,853
Dec15 150630 112.58 112.72 111.48 111.73 -1.09 362 2,664 +7
Mar16 150630 112.49 112.49 111.85 111.96 -1.09 47 306 +7
Total Volume and Open Interest 182,393 345,994 +3,867
Mexican Peso(CME)
Jul15 150630 635.50 635.50 635.50 635.50 -0.62 0 8 +0
Aug15 150630 633.88 633.88 633.88 633.88 -0.62      
Total Volume and Open Interest 17,168 108,754 +2,809
Brazilian Real(CME)
Jul15 150630 323.20 323.85 321.40 321.40 +0.85 3,609 3,416 -1,064
Aug15 150630 316.30 319.40 315.60 318.75 +1.80 3,238 2,437 +2,233
Sep15 150630 317.25 317.30 310.50 315.45 +1.75 382 2,003 +148
Oct15 150630 312.15 312.15 312.15 312.15 +1.60 0 1 +0
Total Volume and Open Interest 7,229 17,009 +1,317
30-Year T-Bonds(CBOT)
Sep15 150630 150~300 151~160 150~010 150~270 -0~020 237,259 471,402 -5,488
Dec15 150630 149~170 149~250 148~160 149~070 -0~020 9 49 +6
Mar16 150630 148~050 148~050 148~050 148~050 -0~020      
Total Volume and Open Interest 237,268 471,451 -5,482
10-Year T-Notes(CBOT)
Sep15 150630 126~070 126~125 125~260 126~055 -0~010 1,076,844 2,718,108 +17,983
Dec15 150630 125~145 125~160 125~060 125~095 +0~010 10 52 +8
Mar16 150630 124~255 124~255 124~245 124~255 +0~010      
Total Volume and Open Interest 1,076,854 2,718,160 +17,991
5-Year T-Notes(CBOT)
Jun15 150630 119~304 119~304 119~292 119~300 +0~006 524 9,237 -148
Sep15 150630 119~096 119~120 119~016 119~082 -0~012 483,458 2,109,345 -1,897
Dec15 150630 118~202 118~202 118~202 118~202 -0~012      
Total Volume and Open Interest 483,982 2,118,582 -2,045
2 Year T-Notes(CBOT)
Jun15 150630 109~242 109~242 109~242 109~242 unch 713 4,621 -202
Sep15 150630 109~156 109~162 109~132 109~150 -0~006 163,668 1,202,051 -1,269
Dec15 150630 109~046 109~046 109~046 109~046 -0~006      
Total Volume and Open Interest 164,381 1,206,672 -1,471
Eurodollars(CME)
Sep15 150630 99.630 99.640 99.620 99.635 +0.005 89,067 1,140,420 -9,180
Dec15 150630 99.465 99.475 99.445 99.465 unch 111,430 1,207,512 -7,824
Mar16 150630 99.285 99.295 99.260 99.280 -0.005 141,582 963,287 -10,071
Jun16 150630 99.080 99.090 99.050 99.075 -0.005 135,552 969,388 -5,777
Sep16 150630 98.860 98.865 98.820 98.850 -0.010 140,786 908,244 -879
Dec16 150630 98.640 98.645 98.595 98.630 -0.010 157,082 1,127,198 +5,904
Mar17 150630 98.450 98.460 98.405 98.445 -0.005 86,273 712,756 +5,844
Jun17 150630 98.270 98.285 98.225 98.265 -0.005 108,632 676,381 +5,614
Sep17 150630 98.110 98.130 98.065 98.110 -0.005 75,808 573,327 +4,598
Dec17 150630 97.960 97.985 97.915 97.960 -0.005 78,829 641,351 +34
Mar18 150630 97.840 97.865 97.795 97.835 -0.005 68,459 385,614 +6,916
Jun18 150630 97.715 97.740 97.670 97.715 -0.005 60,831 328,132 -210
Sep18 150630 97.605 97.630 97.555 97.600 -0.005 38,859 221,848 +3,928
Dec18 150630 97.495 97.515 97.440 97.485 -0.005 31,532 239,219 +605
Mar19 150630 97.390 97.420 97.340 97.390 unch 29,765 143,550 +2,463
Jun19 150630 97.300 97.325 97.240 97.290 unch 24,653 170,751 +689
Sep19 150630 97.205 97.230 97.150 97.200 unch 16,485 109,343 +1,492
Dec19 150630 97.110 97.140 97.055 97.110 unch 15,102 86,841 +483
Total Volume and Open Interest 1,455,639 10,983,526 +8,471
Ultra T-Bond(CBOT)
Jun15 150619 156~26 156~26 154~18 156~26 +2~08 6,557 4,657 -6,015
Sep15 150630 154~03 154~27 153~06 154~02 -0~02 105,635 596,423 -77
Dec15 150630 152~22 152~22 152~22 152~22 -0~02      
Total Volume and Open Interest 105,635 596,423 -77
30 Day Federal Funds(CBOT)
Jun15 150630 99.870 99.872 99.870 99.870 unch 39 66,125 -5
Jul15 150630 99.865 99.870 99.865 99.865 unch 6,338 172,970 -1,620
Aug15 150630 99.865 99.870 99.860 99.860 unch 11,944 155,177 +1,479
Sep15 150630 99.840 99.840 99.830 99.835 unch 5,055 73,037 -728
Oct15 150630 99.800 99.805 99.790 99.800 unch 9,578 108,298 +298
Nov15 150630 99.775 99.775 99.760 99.765 unch 2,429 83,662 +571
Total Volume and Open Interest 44,865 896,960 -255
3-Mth Euro-Yen(CME)
Sep15 150630 99.860 99.860 99.860 99.860 unch      
Dec15 150630 99.845 99.845 99.845 99.845 unch      
Mar16 150630 99.705 99.705 99.705 99.705 unch      
Jun16 150630 99.565 99.565 99.565 99.565 unch      
Sep16 150630 99.425 99.425 99.425 99.425 unch      
Dec16 150630 99.805 99.805 99.805 99.805 unch      
Mar17 150630 99.665 99.665 99.665 99.665 unch      
Jun17 150630 99.525 99.525 99.525 99.525 unch      
Sep17 150630 99.385 99.385 99.385 99.385 unch      
Dec17 150630 99.245 99.245 99.245 99.245 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep15 150630 99.86 99.86 99.86 99.86 unch 0 1 +0
Dec15 150630 99.85 99.85 99.85 99.85 unch 0 4 +0
Mar16 150630 99.71 99.71 99.71 99.71 unch      
Jun16 150630 99.57 99.57 99.57 99.57 unch      
Sep16 150630 99.43 99.43 99.43 99.43 unch      
Dec16 150630 99.81 99.81 99.81 99.81 unch 0 4 +0
Mar17 150630 99.67 99.67 99.67 99.67 unch      
Jun17 150630 99.53 99.53 99.53 99.53 unch      
Total Volume and Open Interest 0 9 +0
Japanese Gov't Bonds(SGX)
Sep15 150630 147.02 147.10 146.86 146.94 -0.08 1,442 15,078 -214
Dec15 150630 146.38 146.38 146.38 146.38 -0.08 0 1 +0
Mar16 150630 145.82 145.82 145.82 145.82 -0.08      
Total Volume and Open Interest 1,442 15,079 -214
Euro-Bund(EUREX)
Sep15 150630 152.40 152.56 151.48 152.00 +0.23 590,776 1,178,120 -14,335
Dec15 150630 152.29 152.55 151.64 152.10 +0.26 283 5,427 -64
Mar16 150630 152.38 152.38 152.10 152.10 +0.26 0 3 +0
Total Volume and Open Interest 591,059 1,183,550 -14,399
Euro-Bobl(EUREX)
Sep15 150630 129.56 129.72 129.47 129.58 +0.13 416,971 1,001,618 -3,731
Dec15 150630 127.76 127.79 127.76 127.78 +0.13 1 321 +0
Mar16 150630 127.78 127.78 127.78 127.78 +0.13      
Total Volume and Open Interest 416,972 1,001,939 -3,731
3-Mth Euribor(EUREX)
Jun15 150615 100.015 100.015 100.015 100.015 +0.005 263 7,664 -248
Sep15 150630 99.985 99.985 99.985 99.985 +0.005 1,500 13,981 +1,145
Dec15 150630 99.980 99.980 99.980 99.980 unch 0 33,877 +0
Total Volume and Open Interest 1,793 82,435 +1,194
Long Gilt(LIFFE)
Sep15 150630 115~26 116~00 115~12 115~23 +0~12 141,605 394,380 -2,287
Dec15 150630 114~29 114~29 114~29 114~29 +0~12      
Total Volume and Open Interest 141,605 394,380 -5,307
3-Mth Short Sterling(LIFFE)
Sep15 150630 99.37 99.38 99.36 99.37 +0.01 27,119 345,462 +8,560
Dec15 150630 99.27 99.28 99.26 99.27 +0.01 66,302 340,756 +3,781
Mar16 150630 99.14 99.16 99.12 99.14 +0.02 68,174 283,425 -2,649
Jun16 150630 98.99 99.00 98.96 98.98 +0.02 56,877 255,289 -3,748
Sep16 150630 98.81 98.83 98.78 98.80 +0.02 57,869 248,086 -1,244
Dec16 150630 98.63 98.66 98.60 98.63 +0.02 68,502 250,147 -3,320
Total Volume and Open Interest 587,632 2,624,052 +17,904
3-Mth Euribor(LIFFE)
Sep15 150630 99.980 99.990 99.975 99.985 unch 108,110 441,610 +28,113
Dec15 150630 99.975 99.985 99.970 99.980 unch 60,230 338,061 +2,151
Mar16 150630 99.975 99.985 99.965 99.975 unch 34,218 293,181 -3,641
Total Volume and Open Interest 468,187 3,188,524 +40,708
3-Mth Aus T-Bills(SFE)
Sep15 150630 97.89 97.90 97.87 97.89 -0.01 2,888 206,528 -2,719
Dec15 150630 97.92 97.93 97.89 97.92 -0.01 11,898 171,403 -2,827
Mar16 150630 97.92 97.93 97.89 97.91 -0.02 9,636 130,720 -560
Jun16 150630 97.90 97.90 97.85 97.87 -0.03 8,574 124,988 -1,049
Sep16 150630 97.84 97.85 97.79 97.81 -0.04 6,669 68,258 -1,059
Dec16 150630 97.75 97.76 97.70 97.72 -0.04 2,663 54,739 -733
Mar17 150630 97.66 97.67 97.61 97.63 -0.04 1,509 35,533 +10
Jun17 150630 97.56 97.56 97.51 97.53 -0.04 1,812 24,824 +501
Sep17 150630 97.42 97.43 97.42 97.42 -0.04 313 7,962 +121
Dec17 150630 97.31 97.33 97.31 97.33 -0.04 182 2,507 +50
Total Volume and Open Interest 46,434 829,446 -8,203
10-Year Aus T-Bonds(SFE)
Sep15 150630 97.00 97.02 96.89 96.95 -0.06 72,309 647,260 +3,540
Dec15 150630 96.95 96.95 96.95 96.95 -0.06      
Total Volume and Open Interest 72,309 647,260 +3,540
3-Year Aus T-Bonds(SFE)
Sep15 150630 97.95 97.96 97.87 97.92 -0.04 156,439 586,176 +3,044
Dec15 150630 97.92 97.92 97.92 97.92 -0.04      
Total Volume and Open Interest 156,439 586,176 +3,044
Gold(CMX)
Aug15 150630 1179.8 1180.0 1165.7 1171.8 -7.2 107,921 286,230 +40
Oct15 150630 1180.5 1180.8 1167.0 1172.8 -7.3 1,437 14,213 +379
Dec15 150630 1181.7 1182.2 1168.2 1174.0 -7.3 2,222 77,810 -291
Feb16 150630 1178.0 1179.1 1170.0 1175.1 -7.3 1,643 15,650 +509
Apr16 150630 1176.2 1177.3 1173.0 1176.4 -7.3 285 12,270 +86
Jun16 150630 1178.0 1178.0 1177.0 1177.6 -7.3 113 9,567 -48
Aug16 150630 1182.2 1182.3 1176.0 1178.9 -7.3 30 1,420 +30
Oct16 150630 1180.5 1180.5 1180.5 1180.5 -7.3 0 1,317 +0
Dec16 150630 1181.9 1185.0 1178.8 1182.4 -7.2 318 10,340 +42
Feb17 150630 1184.6 1184.6 1184.6 1184.6 -7.2 0 152 +0
Apr17 150630 1187.0 1187.0 1186.9 1186.9 -7.2 1 3 +0
Jun17 150630 1189.3 1189.3 1189.3 1189.3 -7.2 0 3,331 +0
Total Volume and Open Interest 114,285 442,007 +415
Silver(CMX)
Jul15 150630 1572.5 1577.0 1543.0 1555.1 -11.3 56,759 12,224 -18,655
Sep15 150630 1577.0 1584.0 1544.0 1558.1 -11.4 46,939 128,411 +17,161
Dec15 150630 1581.0 1588.5 1550.0 1563.6 -11.3 2,731 35,623 +257
Mar16 150630 1573.5 1583.0 1555.0 1568.1 -11.2 133 6,249 -30
May16 150630 1572.0 1572.0 1570.8 1570.8 -11.1 11 920 +1
Jul16 150630 1575.0 1575.0 1573.6 1573.6 -11.0 7 4,418 +5
Sep16 150630 1576.6 1576.6 1576.6 1576.6 -11.0 0 170 +0
Total Volume and Open Interest 106,706 196,164 -1,247
Platinum(NYMEX)
Jul15 150630 1080.8 1086.0 1076.5 1078.6 -2.8 10,954 4,521 -6,015
Oct15 150630 1082.0 1087.4 1075.6 1079.5 -2.8 14,960 73,443 +4,337
Jan16 150630 1081.1 1082.9 1078.7 1081.0 -2.7 50 572 +35
Apr16 150630 1083.3 1083.3 1083.3 1083.3 -2.7 0 18 +0
Total Volume and Open Interest 25,979 78,571 -1,641
Palladium(NYMEX)
Sep15 150630 665.80 675.15 664.05 672.65 +6.20 4,363 35,184 +2
Dec15 150630 665.00 674.60 665.00 673.35 +6.10 72 1,044 +71
Mar16 150630 674.15 674.15 674.15 674.15 +6.10 0 10 +0
Total Volume and Open Interest 4,439 36,242 +48
Copper(CMX)
Jul15 150630 263.80 264.60 259.45 262.35 -1.50 28,592 8,256 -8,621
Sep15 150630 263.40 264.15 258.90 261.50 -1.85 43,134 119,542 +6,601
Dec15 150630 264.00 264.75 259.65 262.25 -1.80 2,684 25,339 +112
Mar16 150630 262.50 263.80 260.80 262.95 -1.80 416 7,329 +60
May16 150630 265.65 265.65 262.65 263.50 -1.75 96 589 +51
Total Volume and Open Interest 75,876 168,230 -2,063
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 150630 17544 17646 17475 17523 +3 124,413 96,654 -86
Dec15 150630 17480 17554 17421 17446 +3 19 99 -3
Mar16 150630 17364 17364 17364 17364 +3 0 1 +0
Total Volume and Open Interest 124,432 96,754 -89
S & P 500(CME)
Sep15 150630 2052.90 2068.70 2047.50 2054.40 +3.90 5,203 93,154 -847
Dec15 150630 2046.60 2058.70 2038.00 2046.60 +3.90 408 2,466 +396
Mar16 150630 2041.20 2053.30 2032.60 2041.20 +3.90 0 100 +0
Jun16 150630 2036.60 2048.70 2028.00 2036.60 +3.90 0 540 +0
Total Volume and Open Interest 5,611 96,261 -451
S & P 500 E-Mini(Globex)
Sep15 150630 2054.50 2069.00 2046.75 2054.50 +4.00 1,321,884 2,526,649 -7,686
Dec15 150630 2045.50 2060.75 2039.50 2046.50 +3.75 3,363 23,048 +1,615
Total Volume and Open Interest 1,325,260 2,551,284 -6,069
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 150630 4386.30 4412.30 4372.00 4390.30 +12.30 226,373 333,975 -9,971
Dec15 150630 4398.00 4407.00 4375.50 4384.50 +12.20 40 59 +1
Total Volume and Open Interest 226,417 334,055 -9,966
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 150630 17.35 18.16 16.25 17.33 -0.05 68,129 173,008 +173,008
Aug15 150630 17.40 17.90 16.58 17.38 -0.05 40,338 83,660 +83,660
Sep15 150630 17.65 18.03 16.94 17.63 -0.05 12,108 32,148 +32,148
Total Volume and Open Interest 139,555 362,420 -2,433
Russell 2000(ICE)
Sep15 150630 1249.70 1254.20 1243.30 1250.40 +4.90 120,999 360,288 +4,353
Dec15 150630 1245.90 1245.90 1245.90 1245.90 +4.90 0 2 +0
Mar16 150630 1241.40 1241.40 1241.40 1241.40 +4.90 0 1 +0
Total Volume and Open Interest 120,999 360,291 +4,353
Nikkei 225(CME)
Sep15 150630 20110 20430 20100 20255 +145 10,598 55,369 -103
Dec15 150630 20330 20330 20230 20230 +135 23 31 +2
Total Volume and Open Interest 10,621 55,400 -101
Nikkei 225(SGX)
Sep15 150630 20200 20320 20105 20290 +130 82,971 273,041 +1,307
Dec15 150630 20090 20200 20030 20200 +135 53 13,176 +8
Mar16 150630 20175 20175 20175 20175 +130      
Total Volume and Open Interest 83,248 294,773 +1,310
CAC 40(EURONEXT)
Jul15 150630 4830.5 4892.5 4774.0 4786.5 -83.0 134,452 289,259 -2,434
Aug15 150630 4845.0 4887.0 4776.5 4787.5 -83.0 61 681 +16
Sep15 150630 4845.0 4891.5 4778.0 4787.5 -83.0 467 7,344 -36
Total Volume and Open Interest 134,980 297,380 -2,454
Hang Seng Index(HKFE)
Jun15 150629 26708 26723 25853 26002 -731 93,961 58,220 -29,897
Jul15 150630 25917 26496 25870 26204 +284 66,711 106,187 +19,563
Aug15 150630 25704 26439 25704 26171        
DAX(EUREX)
Jun15 150619 11090.5 11246.0 11075.0 11177.0 +70.5 157,124 50,343 -33,985
Sep15 150630 11015.5 11140.0 10897.5 11001.5 -96.5 93,815 157,046 -6,727
Dec15 150630 11024.5 11135.5 10917.5 11007.0 -96.5 194 3,443 +13
Total Volume and Open Interest 94,016 160,567 -6,708
FT-SE 100(EURONEXT)
Sep15 150630 6519.00 6551.50 6442.50 6494.00 -83.50 91,360 581,832 -2,501
Dec15 150630 6480.00 6480.00 6468.00 6469.50 -82.50 5 1,629 +0
Mar16 150630 6419.50 6419.50 6419.50 6419.50 -82.50      
Total Volume and Open Interest 91,365 583,461 -2,501
SPI 200(SFE)
Sep15 150630 5382.0 5418.0 5324.0 5397.0 +18.0 37,763 232,778 +5,630
Dec15 150630 5350.0 5389.0 5350.0 5389.0 +18.0 0 2,499 +0
Mar16 150630 5338.0 5338.0 5338.0 5338.0 +18.0 0 1,255 +0
Total Volume and Open Interest 37,793 239,779 +5,640
FTSE MIB(ISE)
Sep15 150630 22450.00 22885.00 22345.00 22573.00 -13.00 32,601 52,591 +4,969
Dec15 150630 22410.00 22750.00 22300.00 22501.00 -13.00 149 201 +104
Mar16 150630 22508.00 22508.00 22508.00 22508.00 -13.00 0 1 +0
Total Volume and Open Interest 32,750 52,793 +5,073
KOSPI 200(KFE)
Sep15 150630 252.00 252.40 249.80 252.25 +0.55 137,128 101,948 +1,743
Dec15 150630 252.60 253.25 251.00 253.25 +0.80 240 3,144 +0
Mar16 150630 251.20 251.20 251.20 251.20 +1.00 1 471 +1
Total Volume and Open Interest 137,369 106,670 +1,744
GSCI(CME)
Jul15 150630 441.00 441.00 426.95 441.00 +9.05 21 12,248 +13
Aug15 150630 441.65 441.65 427.75 441.65 +8.90      
Sep15 150630 442.65 442.65 428.75 442.65 +8.90      
Total Volume and Open Interest 21 12,248 +13
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