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 Wed July 08, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul15 150708 1008.25 1016.00 999.00 1006.25 +4.25 1,974 4,434 -812
Aug15 150708 994.00 1008.00 987.25 996.75 +4.75 28,202 87,894 -2,391
Sep15 150708 988.00 999.50 979.25 988.00 +2.75 7,557 27,837 +182
Nov15 150708 989.25 999.25 978.75 988.25 +2.50 113,639 367,925 +1,156
Jan16 150708 996.00 1005.50 985.75 994.50 +2.25 14,417 46,585 +1,893
Mar16 150708 991.00 1000.75 982.50 991.00 +1.25 7,672 65,336 +504
May16 150708 982.50 990.50 974.75 984.75 +4.00 8,574 39,846 +1,289
Jul16 150708 982.50 988.75 974.50 984.50 +3.75 3,256 19,960 +180
Aug16 150708 969.75 977.50 969.75 977.50 +2.25 44 570 +22
Sep16 150708 961.00 961.00 961.00 961.00 +2.50 0 344 +0
Nov16 150708 947.50 954.50 941.00 949.75 +3.00 1,216 11,015 -79
Jan17 150708 960.00 960.00 955.25 955.25 +3.25 11 88 -3
Mar17 150708 959.25 959.25 959.25 959.25 +3.25 0 76 +0
May17 150708 960.50 960.50 960.50 960.50 +3.50 0 34 +0
Total Volume and Open Interest 186,563 672,358 +1,942
Soybean Meal(CBOT)
Jul15 150708 350.80 354.70 349.90 350.80 +0.90 1,549 3,633 -1,044
Aug15 150708 343.50 347.40 341.10 343.80 +1.30 17,318 60,281 +407
Sep15 150708 339.00 343.10 336.70 339.60 +1.50 6,852 43,913 -285
Oct15 150708 336.40 339.90 333.50 336.60 +1.20 3,740 32,598 +137
Dec15 150708 336.90 340.30 333.60 336.80 +1.10 37,869 181,882 +2,098
Jan16 150708 336.10 338.80 332.60 335.70 +1.00 3,151 15,116 +132
Mar16 150708 333.20 335.30 329.70 332.90 +1.00 2,763 17,530 +234
May16 150708 329.80 330.80 326.00 329.20 +1.30 3,108 14,967 +337
Jul16 150708 327.70 330.00 325.30 328.40 +0.70 1,991 14,457 -91
Aug16 150708 326.10 328.40 324.70 327.60 +1.00 232 2,334 +58
Total Volume and Open Interest 79,633 397,026 +2,033
Soybean Oil(CBOT)
Jul15 150708 31.32 31.81 31.26 31.60 +0.19 1,771 1,589 -596
Aug15 150708 31.61 32.10 31.33 31.69 +0.17 29,365 63,609 -1,665
Sep15 150708 31.64 32.15 31.38 31.75 +0.18 13,238 32,567 -185
Oct15 150708 31.69 32.23 31.43 31.83 +0.21 6,743 21,037 -857
Dec15 150708 31.84 32.43 31.60 32.05 +0.25 46,219 179,098 -3,329
Jan16 150708 32.03 32.58 31.81 32.24 +0.25 4,390 19,694 -313
Mar16 150708 32.23 32.70 31.96 32.35 +0.19 3,497 19,562 +194
May16 150708 32.36 32.68 31.96 32.33 +0.17 3,674 15,758 +170
Jul16 150708 32.27 32.67 32.01 32.38 +0.17 1,537 12,639 +81
Aug16 150708 32.21 32.59 32.00 32.35 +0.18 104 1,638 -13
Total Volume and Open Interest 110,775 371,639 -6,452
Canola(WCE)
Jul15 150708 528.4 528.4 528.4 528.4 -3.7 121 10 -501
Nov15 150708 521.5 528.8 512.0 520.2 -3.7 94 162,517 -1,945
Jan16 150708 522.1 528.5 511.3 520.2 -3.5 13 15,299 +349
Mar16 150708 521.2 525.9 510.0 518.9 -3.1 873 3,549 +599
May16 150708 517.3 520.6 513.5 514.9 -3.3 161 594 -140
Total Volume and Open Interest 1,264 184,354 -1,618
Corn(CBOT)
Jul15 150708 414.75 420.75 411.75 416.25 +0.50 10,263 8,072 -2,634
Sep15 150708 422.50 429.00 418.50 424.50 +1.25 137,003 545,459 -3,162
Dec15 150708 432.25 438.50 428.25 434.25 +1.25 176,291 510,718 -4,073
Mar16 150708 441.75 448.00 438.25 444.00 +1.25 25,880 121,784 +1,209
May16 150708 447.00 453.00 444.00 449.25 +1.00 3,713 24,806 +604
Jul16 150708 451.00 456.50 447.50 452.75 +0.75 5,802 49,616 +548
Sep16 150708 432.00 435.25 430.75 432.00 -1.25 2,913 8,993 +1,421
Dec16 150708 433.50 437.75 431.25 435.50 +1.25 5,643 39,682 +1,181
Mar17 150708 440.75 445.00 440.75 443.50 +1.00 176 1,737 +6
May17 150708 447.25 449.00 447.25 449.00 +1.00 143 781 +1
Total Volume and Open Interest 367,892 1,313,876 -4,881
Wheat(CBOT)
Jul15 150708 576.00 581.50 570.00 572.25 -7.25 1,141 1,823 -720
Sep15 150708 584.25 588.25 573.00 577.50 -7.75 96,341 228,189 +4,595
Dec15 150708 592.00 595.25 581.00 584.75 -8.00 43,036 107,594 -814
Mar16 150708 597.50 602.50 589.50 591.50 -8.75 11,505 32,147 -1,697
May16 150708 600.00 605.00 592.50 594.50 -9.75 2,861 9,268 -150
Jul16 150708 599.00 601.00 589.50 590.50 -9.50 2,388 9,160 -150
Total Volume and Open Interest 157,758 390,851 +1,273
Wheat(KCBT)
Jul15 150708 572.25 576.00 567.00 568.25 -2.50 121 249 -104
Sep15 150708 584.75 593.00 575.00 583.00 -3.25 22,206 110,852 -102
Dec15 150708 605.00 612.25 595.25 602.50 -4.00 10,149 47,110 -832
Mar16 150708 618.00 624.75 609.75 615.75 -3.75 2,282 13,913 +105
May16 150708 617.50 629.25 617.50 623.25 -3.50 1,144 4,695 -205
Jul16 150708 621.75 635.00 621.75 627.25 -3.75 1,107 8,221 +347
Total Volume and Open Interest 37,065 185,866 -785
Wheat(MGE)
Jul15 150708 609.75 609.75 608.00 608.00 -1.75 11 91 -28
Sep15 150708 622.50 628.25 613.50 619.00 -4.50 4,599 26,400 -836
Dec15 150708 635.50 641.75 628.50 632.50 -5.50 2,167 16,989 +53
Mar16 150708 645.00 652.00 641.00 642.50 -6.25 556 8,036 +153
May16 150708 656.00 657.50 647.25 648.25 -5.75 276 2,032 +108
Total Volume and Open Interest 7,827 55,658 -422
Oats(CBOT)
Jul15 150708 246.00 246.00 246.00 246.00 -5.25 7 15 -7
Sep15 150708 260.00 261.25 254.25 255.00 -5.50 84 2,049 +11
Dec15 150708 272.00 272.50 266.75 267.00 -4.75 212 4,973 +118
Mar16 150708 281.75 283.00 277.25 277.25 -3.50 16 363 +12
Total Volume and Open Interest 319 7,402 +134
Rough Rice(CBOT)
Jul15 150708 10.95 10.96 10.77 10.77 +0.12 190 297 -313
Sep15 150708 10.88 11.20 10.88 11.01 +0.11 1,503 8,037 +196
Nov15 150708 11.15 11.48 11.15 11.28 +0.11 458 1,120 +384
Jan16 150708 11.55 11.55 11.55 11.55 +0.11 3 64 +3
Total Volume and Open Interest 2,154 9,520 +270
Live Cattle(CME)
Aug15 150708 151.150 151.575 148.550 149.000 -2.075 20,896 111,275 -2,904
Oct15 150708 153.935 154.400 151.700 152.400 -1.635 11,425 64,382 +248
Dec15 150708 154.850 155.300 152.825 153.550 -1.300 6,642 43,349 -435
Feb16 150708 154.950 155.380 152.900 153.825 -1.075 2,851 15,765 -54
Apr16 150708 153.985 154.485 151.950 152.950 -1.035 1,125 9,377 +85
Jun16 150708 146.380 146.750 144.300 145.130 -1.355 157 3,683 +91
Total Volume and Open Interest 43,145 249,442 -2,944
Feeder Cattle(CME)
Aug15 150708 217.200 217.750 213.185 213.630 -3.500 3,339 22,750 +136
Sep15 150708 215.350 216.035 211.500 212.285 -3.250 1,099 5,897 +126
Oct15 150708 213.800 214.535 209.900 210.735 -3.300 1,423 6,702 -48
Nov15 150708 212.750 213.500 209.050 209.850 -3.150 610 4,085 +176
Jan16 150708 206.785 207.500 203.450 204.250 -2.830 218 2,698 +41
Mar16 150708 205.285 205.880 202.000 202.850 -2.135 58 1,076 +35
Apr16 150708 205.500 205.500 202.700 203.235 -2.415 0 252 +0
Total Volume and Open Interest 6,747 43,586 +466
Lean Hogs(CME)
Jul15 150708 79.580 79.950 79.100 79.500 +0.250 5,670 13,098 -1,406
Aug15 150708 76.475 76.700 74.300 75.800 -0.550 15,131 75,541 -1,503
Oct15 150708 65.885 66.150 64.180 65.135 -0.665 11,189 60,687 +1,227
Dec15 150708 63.650 63.950 61.600 62.785 -0.865 6,310 46,471 +742
Feb16 150708 68.700 68.700 66.800 67.830 -0.920 2,690 15,319 +385
Apr16 150708 74.000 74.000 72.035 73.000 -1.200 1,573 8,782 +819
May16 150708 77.450 77.450 76.350 77.250 -0.885 19 195 +11
Jun16 150708 81.900 81.900 80.150 81.050 -1.335 617 3,031 +377
Total Volume and Open Interest 43,398 223,926 +758
Class III Milk(CME)
Jul15 150708 16.13 16.24 16.11 16.16 +0.04 147 4,761 +9
Aug15 150708 16.25 16.29 16.18 16.25 -0.01 197 4,299 +9
Sep15 150708 16.34 16.37 16.29 16.34 -0.03 61 4,087 +9
Oct15 150708 16.32 16.40 16.32 16.36 -0.04 40 3,532 +6
Nov15 150708 16.42 16.42 16.38 16.40 -0.07 23 3,414 +8
Dec15 150708 16.45 16.46 16.40 16.42 -0.08 84 3,131 +48
Jan16 150708 16.31 16.32 16.25 16.25 -0.06 9 850 +7
Feb16 150708 16.32 16.32 16.25 16.26 -0.06 31 717 +18
Mar16 150708 16.38 16.40 16.30 16.30 -0.12 10 619 +10
Apr16 150708 16.38 16.38 16.33 16.33 -0.12 1 415 +1
May16 150708 16.55 16.55 16.43 16.43 -0.13 4 386 +4
Jun16 150708 16.77 16.77 16.59 16.59 -0.20 2 348 +1
Jul16 150708 16.95 16.95 16.90 16.90 -0.05 7 134 +7
Total Volume and Open Interest 640 27,403 +158
Cocoa(ICE)
Jul15 150708 3254 3254 3254 3254 -3 6 86 +0
Sep15 150708 3239 3253 3236 3247 -3 9,367 110,748 +1,114
Dec15 150708 3228 3244 3227 3238 -4 4,033 58,846 +820
Mar16 150708 3218 3233 3215 3228 -3 1,541 30,477 -148
May16 150708 3222 3224 3217 3221 -4 664 7,815 +178
Jul16 150708 3208 3212 3208 3210 -4 134 7,622 +26
Sep16 150708 3195 3198 3195 3196 -5 31 780 +6
Total Volume and Open Interest 15,857 220,458 +2,006
Coffee "C"(ICE)
Jul15 150708 123.00 123.15 123.00 123.15 +0.25 16 62 -9
Sep15 150708 124.35 125.70 123.85 124.95 +0.25 16,739 102,290 +2,171
Dec15 150708 128.30 129.15 127.40 128.40 +0.05 4,591 42,369 +948
Mar16 150708 132.05 132.30 131.05 132.00 +0.05 1,417 15,791 +108
May16 150708 134.00 134.85 133.30 134.25 +0.10 1,287 8,738 +490
Jul16 150708 135.90 136.80 135.45 136.30 +0.10 443 3,125 +6
Total Volume and Open Interest 25,018 182,758 +3,758
Orange Juice(ICE)
Jul15 150708 122.80 124.80 122.80 123.35 -0.85 3 566 +0
Sep15 150708 124.80 125.45 122.50 123.30 -0.85 744 9,789 -113
Nov15 150708 126.15 126.20 124.10 124.10 -0.90 60 1,501 -26
Jan16 150708 127.80 127.80 125.75 125.75 -1.25 62 621 +33
Mar16 150708 128.55 129.20 127.30 127.30 -1.25 2 74 +0
May16 150708 130.45 130.45 128.85 128.85 -1.60 0 8 +0
Total Volume and Open Interest 871 12,559 -106
Sugar #11(ICE)
Oct15 150708 12.27 12.50 12.21 12.31 -0.02 66,024 485,554 -2,595
Mar16 150708 13.51 13.67 13.44 13.53 -0.04 25,229 184,865 -1,834
May16 150708 13.58 13.71 13.50 13.57 -0.07 11,099 39,685 +1,843
Jul16 150708 13.60 13.71 13.50 13.56 -0.10 6,369 37,226 -377
Oct16 150708 13.74 13.87 13.68 13.73 -0.10 3,031 30,048 +1,062
Mar17 150708 14.29 14.39 14.22 14.25 -0.12 353 12,860 +200
May17 150708 14.39 14.48 14.33 14.35 -0.11 95 2,111 -5
Jul17 150708 14.46 14.55 14.41 14.44 -0.07 120 2,261 +84
Total Volume and Open Interest 112,568 798,445 -1,407
London Cocoa(LCE)
Jul15 150708 2150 2163 2150 2161 +6 6,915 34,835 -6
Sep15 150708 2168 2184 2165 2182 +7 13,664 81,262 +3,556
Dec15 150708 2164 2181 2164 2180 +8 8,239 64,171 +580
Mar16 150708 2142 2162 2142 2160 +8 2,885 57,196 +197
May16 150708 2143 2154 2140 2152 +5 1,348 16,294 -298
Jul16 150708 2142 2146 2142 2146 +4 228 23,378 +35
Sep16 150708 2137 2137 2135 2137 +6 2,287 10,722 +2,222
Total Volume and Open Interest 35,584 292,400 +6,293
London Sugar(LCE)
Aug15 150708 373.40 376.60 370.50 371.40 -2.10 3,619 19,927 -1,109
Oct15 150708 366.00 368.90 363.20 364.20 -2.10 4,906 30,986 +852
Dec15 150708 365.10 368.10 363.10 363.70 -2.00 1,220 16,175 -279
Mar16 150708 365.90 369.80 364.20 364.90 -2.10 681 14,309 +180
May16 150708 369.50 372.00 367.50 367.80 -1.90 103 4,835 -11
Total Volume and Open Interest 10,676 89,582 -329
Cotton(ICE)
Jul15 150708 64.59 64.59 64.59 64.59 -0.94 4 14 -4
Oct15 150708 66.05 66.28 64.81 65.47 -0.94 14 427 +3
Dec15 150708 65.98 65.98 65.11 65.30 -0.66 232 158,171 -1,371
Mar16 150708 65.40 65.50 64.96 65.25 -0.62 26 17,504 -335
May16 150708 65.47 65.47 65.00 65.37 -0.63 311 1,814 +107
Jul16 150708 65.47 65.60 64.96 65.59 -0.46 219 3,187 +115
Total Volume and Open Interest 877 182,690 -1,430
Lumber(CME)
Jul15 150708 282.0 286.9 281.5 282.2 +1.0 268 553 -164
Sep15 150708 283.1 289.4 282.2 283.2 +0.9 463 2,718 +75
Nov15 150708 284.2 287.0 283.1 283.8 +0.7 100 484 +27
Jan16 150708 291.0 291.3 291.0 291.3 +0.7 10 75 +0
Total Volume and Open Interest 841 3,851 -62
Crude Oil(NYM)
Aug15 150708 52.91 52.96 50.91 51.65 -0.68 540,608 319,366 -4,296
Sep15 150708 53.31 53.34 51.35 52.09 -0.62 148,796 300,947 +6,406
Oct15 150708 53.51 53.60 51.71 52.45 -0.58 57,531 129,207 +6,009
Nov15 150708 54.07 54.07 52.17 52.93 -0.51 33,082 79,081 -391
Dec15 150708 54.50 54.53 52.69 53.46 -0.44 84,188 217,433 -1,912
Jan16 150708 54.79 54.86 53.17 53.92 -0.40 20,217 71,827 -653
Feb16 150708 54.46 55.12 53.53 54.29 -0.36 7,817 34,177 +11
Mar16 150708 54.73 55.42 53.92 54.62 -0.32 14,628 61,654 +970
Apr16 150708 55.21 55.21 54.84 54.93 -0.30 4,259 21,464 -203
May16 150708 55.30 55.30 54.97 55.26 -0.28 2,870 19,907 +160
Jun16 150708 55.70 56.38 54.89 55.61 -0.26 22,932 77,349 -437
Jul16 150708 56.22 56.51 55.55 55.89 -0.24 2,807 18,257 +46
Aug16 150708 56.70 56.70 56.18 56.18 -0.21 1,285 13,788 +121
Sep16 150708 56.77 56.77 56.48 56.48 -0.19 2,687 36,279 +410
Oct16 150708 56.81 56.81 56.81 56.81 -0.18 573 14,127 +30
Nov16 150708 57.15 57.15 57.15 57.15 -0.17 654 15,188 +22
Total Volume and Open Interest 998,494 1,689,303 +5,991
e-miNY Crude Oil(NYM)
Jul15 150619 60.450 60.575 58.900 59.600 -0.850 8,608 2,307 +40
Aug15 150708 52.900 53.000 50.925 51.650 -0.675 13,679 3,642 +1,065
Sep15 150708 53.300 53.300 51.350 52.100 -0.600 1,227 1,907 +273
Oct15 150708 53.000 53.400 51.800 52.450 -0.575 421 630 +94
Nov15 150708 53.475 53.475 52.500 52.925 -0.525 317 826 +122
Dec15 150708 53.600 53.750 52.975 53.450 -0.450 140 998 +44
Jan16 150708 53.550 53.925 53.550 53.925 -0.400 10 17 +2
Feb16 150708 53.925 54.300 53.925 54.300 -0.350 4 8 +0
Mar16 150708 54.625 54.625 54.625 54.625 -0.325 4 6 +0
Apr16 150708 54.925 54.925 54.925 54.925 -0.300 4 2 +0
Total Volume and Open Interest 15,816 8,108 +1,602
NY Harbor ULSD(NYM)
Aug15 150708 171.50 172.96 168.63 171.52 +0.39 74,520 81,411 -4,823
Sep15 150708 173.54 174.67 170.40 173.03 +0.17 27,551 68,259 +2,649
Oct15 150708 175.26 176.53 172.26 174.71 +0.03 14,465 38,768 +2,188
Nov15 150708 177.24 178.44 174.28 176.57 -0.04 9,748 28,467 +791
Dec15 150708 179.25 180.29 176.12 178.42 -0.07 16,284 47,488 +1,086
Jan16 150708 180.19 181.84 177.82 180.07 -0.07 5,481 19,601 +211
Feb16 150708 181.53 182.31 179.02 180.75 -0.06 2,026 13,409 +95
Mar16 150708 178.99 181.58 178.98 180.56 -0.01 2,304 18,216 -138
Apr16 150708 180.40 181.12 177.89 179.63 +0.03 1,476 8,501 +0
May16 150708 180.65 180.69 178.16 179.84 +0.04 717 5,364 +49
Jun16 150708 181.51 182.13 178.44 180.55 unch 2,333 15,998 +533
Jul16 150708 182.00 183.32 180.00 181.86 -0.01 436 2,271 +74
Aug16 150708 183.45 183.45 182.83 183.31 +0.05 439 2,963 +128
Sep16 150708 184.59 184.59 184.59 184.59 +0.09 296 3,095 -27
Total Volume and Open Interest 162,027 372,540 +4,707
RBOB Gasoline(NYM)
Aug15 150708 196.77 201.49 194.16 199.90 +4.96 87,924 94,059 -4,714
Sep15 150708 190.53 192.95 187.19 191.05 +2.72 46,602 79,812 +4,084
Oct15 150708 168.80 171.05 165.93 169.20 +1.67 26,073 40,259 -155
Nov15 150708 161.81 163.91 159.50 162.20 +0.88 19,633 40,361 +241
Dec15 150708 159.13 160.30 156.23 158.75 +0.66 16,584 46,639 -1,992
Jan16 150708 157.86 159.21 155.16 157.68 +0.45 3,481 15,066 -217
Feb16 150708 156.58 159.80 156.35 158.35 +0.40 1,404 6,695 +167
Mar16 150708 157.97 161.32 157.48 159.97 +0.42 879 8,175 +37
Apr16 150708 179.77 180.19 177.61 179.42 +0.22 880 5,250 +296
May16 150708 179.93 180.17 178.27 180.08 +0.33 761 6,309 +169
Total Volume and Open Interest 207,014 371,540 -1,320
e-miNY RBOB Gasoline(NYM)
Aug15 150708 199.90 199.90 199.90 199.90 +5.00 0 1 +0
Sep15 150708 191.10 191.10 191.05 191.10 +2.80      
Oct15 150708 169.20 169.20 169.20 169.20 +1.70      
Nov15 150708 162.20 162.20 162.20 162.20 +0.90      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Aug15 150708 2.729 2.756 2.676 2.685 -0.031 134,798 196,760 -6,348
Sep15 150708 2.733 2.766 2.687 2.697 -0.029 47,069 206,392 +1,898
Oct15 150708 2.760 2.798 2.723 2.732 -0.026 21,724 141,650 +196
Nov15 150708 2.878 2.904 2.842 2.850 -0.021 13,483 96,274 +257
Dec15 150708 3.058 3.088 3.035 3.046 -0.013 7,105 68,122 +628
Jan16 150708 3.155 3.195 3.148 3.159 -0.013 11,287 79,942 +175
Feb16 150708 3.179 3.191 3.148 3.158 -0.012 2,330 17,828 +19
Mar16 150708 3.142 3.153 3.108 3.119 -0.012 5,838 48,668 -99
Apr16 150708 3.004 3.013 2.978 2.986 -0.009 5,133 45,849 -227
May16 150708 3.013 3.019 2.983 2.995 -0.008 576 15,156 +31
Jun16 150708 3.058 3.058 3.021 3.030 -0.007 811 12,446 +83
Jul16 150708 3.095 3.095 3.064 3.069 -0.007 460 10,281 -172
Aug16 150708 3.108 3.108 3.075 3.086 -0.006 539 9,058 +18
Sep16 150708 3.103 3.103 3.075 3.082 -0.005 359 7,857 +145
Oct16 150708 3.129 3.133 3.100 3.112 -0.004 408 14,482 +50
Nov16 150708 3.197 3.197 3.186 3.196 -0.001 83 5,193 +13
Total Volume and Open Interest 252,401 1,030,130 -3,135
Brent Crude Oil(ICE)
Aug15 150708 57.25 57.75 55.87 57.05 +0.20 5,898 221,825 -20,693
Sep15 150708 57.75 58.15 56.35 57.39 +0.03 2,948 349,660 -865
Oct15 150708 58.22 58.60 56.84 57.84 -0.03 1,029 178,485 +10,052
Nov15 150708 58.43 59.13 57.42 58.37 -0.06 622 97,338 +1,994
Dec15 150708 59.31 59.67 57.98 58.90 -0.08 3,314 253,053 +2,164
Jan16 150708 59.91 60.14 58.60 59.39 -0.10 365 70,831 -212
Feb16 150708 60.21 60.54 59.04 59.80 -0.11 338 57,327 -42
Mar16 150708 60.00 60.87 59.38 60.14 -0.12 507 79,184 +406
Apr16 150708 60.31 61.19 59.78 60.54 -0.11 364 44,288 +242
May16 150708 60.95 60.95 60.95 60.95 -0.09 2,029 26,939 +48
Jun16 150708 61.50 62.01 60.52 61.33 -0.10 274 81,581 +1,277
Jul16 150708 62.25 62.28 61.50 61.68 -0.10 1,483 20,985 +251
Aug16 150708 62.46 62.46 62.02 62.02 -0.09 972 19,508 -105
Sep16 150708 61.61 62.37 61.61 62.37 -0.08 2,262 28,002 +239
Total Volume and Open Interest 32,174 1,852,811 -2,409
Gas Oil(ICE)
Jul15 150708 528.50 533.00 518.50 524.25 +6.25 140 78,940 -6,920
Aug15 150708 531.50 534.75 520.50 526.00 +5.50 1,400 175,758 +722
Sep15 150708 534.00 538.00 524.50 529.25 +5.00 583 97,787 +3,245
Oct15 150708 539.25 543.00 529.75 534.25 +4.75 504 98,944 +4,047
Nov15 150708 537.50 545.50 533.00 537.50 +4.75 114 58,390 +826
Dec15 150708 541.00 548.25 535.50 540.00 +5.00 223 103,580 +155
Jan16 150708 543.00 551.75 539.75 543.00 +5.00 4 25,980 -539
Feb16 150708 546.25 554.50 543.00 546.25 +5.00 2,142 19,539 +769
Mar16 150708 548.75 556.75 544.25 548.75 +5.00 4 21,648 +216
Apr16 150708 550.50 558.50 548.50 550.50 +5.00 969 14,622 +306
Total Volume and Open Interest 10,091 821,626 +11,041
Ethanol(CBOT)
Aug15 150708 1.640 1.649 1.619 1.625 -0.011 216 2,556 -63
Sep15 150708 1.630 1.630 1.608 1.609 -0.008 112 1,093 +48
Oct15 150708 1.588 1.588 1.588 1.588 -0.008 5 545 +1
Nov15 150708 1.572 1.572 1.572 1.572 -0.007 1 494 +0
Dec15 150708 1.570 1.570 1.559 1.559 -0.007 3 1,721 -2
Jan16 150708 1.550 1.560 1.540 1.540 -0.007 0 378 +0
Feb16 150708 1.542 1.542 1.542 1.542 -0.007 0 98 +0
Mar16 150708 1.549 1.549 1.549 1.549 -0.006 52 359 +52
Total Volume and Open Interest 389 7,492 -20
WTI Crude Oil(ICE)
Aug15 150708 52.84 52.85 50.92 51.65 -0.68 989 55,864 +715
Sep15 150708 52.84 53.21 51.36 52.09 -0.62 472 63,053 +964
Oct15 150708 52.92 53.52 51.71 52.45 -0.58 226 35,094 +351
Nov15 150708 52.82 53.97 52.43 52.93 -0.51 108 13,026 -849
Dec15 150708 53.91 54.42 52.70 53.46 -0.44 390 85,429 -4,043
Jan16 150708 54.62 54.82 53.43 53.92 -0.40 3,338 10,499 -283
Feb16 150708 54.56 54.90 53.75 54.29 -0.36 1,373 2,440 -38
Mar16 150708 54.76 54.79 54.11 54.62 -0.32 1,281 9,695 +283
Apr16 150708 54.53 54.94 54.42 54.93 -0.30 305 3,375 +22
May16 150708 55.26 55.26 55.26 55.26 -0.28 182 3,337 +7
Jun16 150708 55.57 55.62 55.10 55.61 -0.26 2,274 22,614 +264
Jul16 150708 55.89 55.89 55.89 55.89 -0.24 63 1,397 -20
Aug16 150708 56.18 56.18 56.18 56.18 -0.21 29 1,917 +1
Sep16 150708 56.48 56.48 56.48 56.48 -0.19 58 3,383 +23
Oct16 150708 56.81 56.81 56.81 56.81 -0.18 28 789 +7
Nov16 150708 57.15 57.15 57.15 57.15 -0.17 22 1,306 +0
Total Volume and Open Interest 12,295 390,400 -4,857
US Dollar Index(ICE)
Sep15 150708 96.905 97.090 96.205 96.473 -0.602 2,110 81,552 -636
Dec15 150708 97.300 97.450 96.665 96.842 -0.598 87 2,802 +70
Mar16 150708 97.545 97.545 96.930 97.132 -0.598 1 309 -1
Total Volume and Open Interest 2,199 84,682 -567
Australian Dollar(CME)
Sep15 150708 74.18 74.31 73.45 73.93 -0.18 139,155 131,641 +8,157
Dec15 150708 73.91 73.95 73.12 73.59 -0.17 72 134 +1
Mar16 150708 73.27 73.27 72.97 73.27 -0.18 0 12 +0
Total Volume and Open Interest 139,227 131,796 +8,158
British Pound(CME)
Sep15 150708 154.47 154.60 153.23 153.47 -0.89 100,118 171,668 -450
Dec15 150708 154.29 154.49 153.14 153.38 -0.89 43 192 -2
Mar16 150708 153.31 153.31 153.16 153.31 -0.89 0 31 -1
Total Volume and Open Interest 100,161 171,913 -453
Canadian Dollar(CME)
Sep15 150708 78.58 78.73 78.25 78.41 -0.10 88,219 110,610 +5,659
Dec15 150708 78.49 78.66 78.20 78.35 -0.10 362 3,837 +19
Mar16 150708 78.38 78.54 78.26 78.32 -0.09 45 669 +45
Jun16 150708 78.30 78.34 78.26 78.31 -0.10 0 81 +0
Total Volume and Open Interest 88,626 115,238 +5,723
Japanese Yen(CME)
Sep15 150708 81.73 83.13 81.66 82.97 +1.22 154,256 248,427 +1,352
Dec15 150708 81.90 83.20 81.90 83.10 +1.23 122 1,958 +32
Mar16 150708 82.26 83.31 82.26 83.31 +1.24 0 105 +0
Total Volume and Open Interest 154,401 250,585 +1,382
Swiss Franc(CME)
Sep15 150708 105.86 106.56 105.41 106.00 +0.06 18,303 21,996 +114
Dec15 150708 106.33 106.97 105.86 106.43 +0.04 27 346 -2
Mar16 150708 106.93 106.93 106.56 106.93 +0.03 0 19 +0
Total Volume and Open Interest 18,330 22,366 +112
EuroFX(CME)
Sep15 150708 110.08 111.04 109.85 110.71 +0.85 259,881 345,081 -1,352
Dec15 150708 110.20 111.19 110.03 110.88 +0.85 524 2,800 +66
Mar16 150708 110.59 111.33 110.59 111.10 +0.85 108 381 +80
Total Volume and Open Interest 260,513 348,413 -1,206
Mexican Peso(CME)
Jul15 150708 632.25 632.25 632.25 632.25 -0.50 1 7 -1
Aug15 150708 630.75 630.75 630.75 630.75 -0.50      
Total Volume and Open Interest 56,149 136,287 +7,075
Brazilian Real(CME)
Aug15 150708 310.50 310.75 305.85 306.75 -3.60 751 2,188 +177
Sep15 150708 307.00 307.30 303.05 303.65 -3.60 334 5,522 -31
Oct15 150708 300.55 300.55 300.55 300.55 -3.40 0 1 +0
Nov15 150708 298.70 298.70 298.70 298.70 -2.50      
Total Volume and Open Interest 1,085 16,863 +146
30-Year T-Bonds(CBOT)
Sep15 150708 152~290 154~230 152~280 154~040 +0~200 297,598 488,025 +6,958
Dec15 150708 152~000 153~000 151~260 152~160 +0~200 67 98 +9
Mar16 150708 151~140 151~140 151~140 151~140 +0~200      
Total Volume and Open Interest 297,665 488,123 +6,967
10-Year T-Notes(CBOT)
Sep15 150708 126~285 127~190 126~275 127~120 +0~080 1,386,777 2,720,443 +26,442
Dec15 150708 126~210 126~210 126~105 126~185 +0~085 30 102 +12
Mar16 150708 126~025 126~025 126~025 126~025 +0~085      
Total Volume and Open Interest 1,386,807 2,720,545 +26,454
5-Year T-Notes(CBOT)
Sep15 150708 119~220 120~012 119~210 119~316 +0~060 663,288 2,122,408 +9,538
Dec15 150708 119~116 119~116 119~116 119~116 +0~060      
Mar16 150708 119~116 119~116 119~116 119~116 +0~060      
Total Volume and Open Interest 663,288 2,122,408 +9,538
2 Year T-Notes(CBOT)
Sep15 150708 109~190 109~224 109~186 109~222 +0~024 249,205 1,214,710 +12,169
Dec15 150708 109~120 109~120 109~120 109~120 +0~024      
Mar16 150708 109~120 109~120 109~120 109~120 +0~024      
Total Volume and Open Interest 249,205 1,214,710 +12,169
Eurodollars(CME)
Sep15 150708 99.650 99.675 99.650 99.675 +0.015 168,666 1,202,741 +12,490
Dec15 150708 99.505 99.545 99.505 99.540 +0.025 245,294 1,246,874 +10,612
Mar16 150708 99.340 99.390 99.340 99.385 +0.030 203,828 1,000,972 +18,404
Jun16 150708 99.150 99.205 99.145 99.200 +0.035 183,433 987,481 +378
Sep16 150708 98.935 99.000 98.930 98.995 +0.040 225,882 932,635 +11,671
Dec16 150708 98.720 98.790 98.715 98.785 +0.045 220,099 1,159,709 +21,135
Mar17 150708 98.540 98.610 98.535 98.605 +0.045 129,020 716,338 -2,131
Jun17 150708 98.360 98.435 98.355 98.430 +0.045 118,896 675,078 -2,788
Sep17 150708 98.210 98.285 98.200 98.275 +0.045 170,683 591,073 +14,822
Dec17 150708 98.060 98.140 98.050 98.130 +0.045 148,306 648,393 +15,128
Mar18 150708 97.940 98.015 97.925 98.010 +0.050 79,105 400,009 +4,216
Jun18 150708 97.815 97.900 97.805 97.890 +0.050 85,089 342,890 +7,355
Sep18 150708 97.700 97.790 97.690 97.775 +0.050 85,432 235,598 +4,289
Dec18 150708 97.585 97.680 97.575 97.660 +0.050 41,810 238,492 +1,885
Mar19 150708 97.490 97.585 97.480 97.560 +0.050 34,139 141,055 +774
Jun19 150708 97.395 97.490 97.385 97.460 +0.045 30,815 170,077 -353
Sep19 150708 97.345 97.400 97.295 97.370 +0.045 26,679 107,978 +667
Dec19 150708 97.210 97.310 97.205 97.275 +0.045 21,211 88,603 -600
Total Volume and Open Interest 2,272,315 11,277,168 +122,951
Ultra T-Bond(CBOT)
Sep15 150708 155~28 157~31 155~28 157~10 +0~24 91,803 591,244 +6,306
Dec15 150708 155~30 155~30 155~30 155~30 +0~24      
Mar16 150708 155~25 155~25 155~25 155~25 +0~24      
Total Volume and Open Interest 91,803 591,244 +6,306
30 Day Federal Funds(CBOT)
Jul15 150708 99.870 99.870 99.868 99.868 unch 7,290 161,650 -1,737
Aug15 150708 99.870 99.870 99.865 99.865 unch 11,656 147,149 +2,216
Sep15 150708 99.845 99.850 99.845 99.850 +0.005 10,101 74,604 +2,535
Oct15 150708 99.810 99.825 99.810 99.820 +0.005 21,862 111,471 +3,989
Nov15 150708 99.790 99.810 99.790 99.805 +0.010 10,142 93,467 +1,431
Dec15 150708 99.740 99.760 99.740 99.755 +0.010 5,894 61,320 +779
Total Volume and Open Interest 88,270 855,476 +13,594
3-Mth Euro-Yen(CME)
Sep15 150708 99.830 99.830 99.830 99.830 unch      
Dec15 150708 99.815 99.815 99.815 99.815 unch      
Mar16 150708 99.675 99.675 99.675 99.675 unch      
Jun16 150708 99.535 99.535 99.535 99.535 unch      
Sep16 150708 99.395 99.395 99.395 99.395 unch      
Dec16 150708 99.775 99.775 99.775 99.775 unch      
Mar17 150708 99.635 99.635 99.635 99.635 unch      
Jun17 150708 99.495 99.495 99.495 99.495 unch      
Sep17 150708 99.355 99.355 99.355 99.355 unch      
Dec17 150708 99.215 99.215 99.215 99.215 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep15 150708 99.83 99.83 99.83 99.83 unch 0 1 +0
Dec15 150708 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar16 150708 99.68 99.68 99.68 99.68 unch      
Jun16 150708 99.54 99.54 99.54 99.54 unch      
Sep16 150708 99.39 99.39 99.39 99.39 unch      
Dec16 150708 99.78 99.78 99.78 99.78 unch 0 4 +0
Mar17 150708 99.64 99.64 99.64 99.64 unch      
Jun17 150708 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 0 9 +0
Japanese Gov't Bonds(SGX)
Sep15 150708 147.10 147.50 147.05 147.40 +0.42 978 15,453 -26
Dec15 150708 146.84 146.84 146.84 146.84 +0.42 0 1 +0
Mar16 150708 146.28 146.28 146.28 146.28 +0.42      
Total Volume and Open Interest 978 15,454 -26
Euro-Bund(EUREX)
Sep15 150708 153.45 154.24 153.10 153.22 -0.68 604,569 1,157,331 +17,052
Dec15 150708 153.90 154.39 153.38 153.38 -0.71 1,277 8,563 +1,056
Mar16 150708 154.11 154.75 153.38 153.38 -0.71 1 7 +1
Total Volume and Open Interest 605,847 1,165,901 +18,109
Euro-Bobl(EUREX)
Sep15 150708 130.07 130.18 129.92 129.95 -0.25 454,355 1,007,027 -37,708
Dec15 150708 128.32 128.32 128.14 128.14 -0.25 0 321 +0
Mar16 150708 128.14 128.14 128.14 128.14 -0.25      
Total Volume and Open Interest 454,355 1,007,348 -37,708
3-Mth Euribor(EUREX)
Sep15 150708 99.990 99.990 99.990 99.990 +0.010 250 13,985 +0
Dec15 150708 99.985 99.990 99.985 99.990 +0.005 20 33,777 -170
Mar16 150708 99.985 99.990 99.985 99.990 unch 0 4,642 -189
Total Volume and Open Interest 1,480 82,924 -164
Long Gilt(LIFFE)
Sep15 150708 117~28 118~05 116~26 117~00 -0~25 133,233 384,691 -413
Dec15 150708 116~06 116~06 116~06 116~06 -0~25      
Total Volume and Open Interest 133,233 384,691 -413
3-Mth Short Sterling(LIFFE)
Sep15 150708 99.39 99.40 99.38 99.39 unch 46,616 314,344 -4,092
Dec15 150708 99.33 99.34 99.31 99.32 -0.01 97,120 330,585 +6,262
Mar16 150708 99.22 99.25 99.21 99.22 -0.01 91,503 283,170 -2,560
Jun16 150708 99.10 99.12 99.07 99.08 -0.02 108,689 260,502 -1,513
Sep16 150708 98.94 98.98 98.92 98.93 -0.02 81,261 247,964 +1,052
Dec16 150708 98.79 98.83 98.76 98.77 -0.03 85,396 239,450 +7,920
Total Volume and Open Interest 702,311 2,569,602 +7,559
3-Mth Euribor(LIFFE)
Sep15 150708 99.985 99.995 99.980 99.995 +0.010 52,509 427,456 +4,905
Dec15 150708 99.990 99.995 99.980 99.995 +0.010 32,898 339,259 -1,469
Mar16 150708 99.990 99.995 99.980 99.995 +0.010 11 280,738 -2,050
Total Volume and Open Interest 352,701 3,167,690 -2,116
3-Mth Aus T-Bills(SFE)
Sep15 150708 97.91 97.95 97.91 97.95 +0.03 32,103 211,903 +1,236
Dec15 150708 97.95 98.01 97.94 97.99 +0.04 28,057 178,170 +2,843
Mar16 150708 97.96 98.03 97.95 98.02 +0.05 27,824 127,413 -863
Jun16 150708 97.94 98.02 97.93 98.01 +0.06 13,247 120,989 +130
Sep16 150708 97.90 98.00 97.89 97.98 +0.07 11,205 72,187 -127
Dec16 150708 97.84 97.94 97.82 97.93 +0.08 5,983 58,043 +588
Mar17 150708 97.76 97.87 97.74 97.86 +0.08 3,464 37,846 +916
Jun17 150708 97.65 97.79 97.65 97.79 +0.10 2,037 27,031 -478
Sep17 150708 97.60 97.70 97.60 97.70 +0.11 241 7,729 +84
Dec17 150708 97.60 97.62 97.60 97.62 +0.13 88 2,364 -83
Total Volume and Open Interest 124,264 845,687 +4,261
10-Year Aus T-Bonds(SFE)
Sep15 150708 97.05 97.21 97.03 97.21 +0.16 77,505 652,631 -1,702
Dec15 150708 97.21 97.21 97.21 97.21 +0.16      
Total Volume and Open Interest 77,505 652,631 -1,702
3-Year Aus T-Bonds(SFE)
Sep15 150708 98.04 98.16 98.02 98.16 +0.11 188,484 589,630 +18,462
Dec15 150708 98.16 98.16 98.16 98.16 +0.11      
Total Volume and Open Interest 188,484 589,630 +18,462
Gold(CMX)
Aug15 150708 1154.0 1163.8 1145.9 1163.5 +10.9 141,898 278,897 -2,251
Oct15 150708 1154.5 1164.8 1147.0 1164.6 +10.9 3,666 12,923 -992
Dec15 150708 1156.5 1166.1 1148.5 1165.8 +10.9 5,745 88,135 +3,696
Feb16 150708 1150.0 1167.0 1150.0 1167.0 +11.0 423 17,253 -54
Apr16 150708 1155.5 1168.2 1155.5 1168.1 +10.9 259 12,588 -93
Jun16 150708 1158.2 1169.1 1157.0 1169.1 +10.9 398 9,622 +67
Aug16 150708 1169.0 1170.4 1164.7 1170.4 +10.9 12 1,533 +0
Oct16 150708 1171.8 1171.8 1171.8 1171.8 +10.9 1 1,317 +1
Dec16 150708 1160.7 1173.3 1160.7 1173.3 +10.9 161 11,240 +6
Feb17 150708 1175.1 1175.1 1175.1 1175.1 +10.8 0 152 +0
Apr17 150708 1177.0 1177.0 1177.0 1177.0 +10.6 0 4 +0
Jun17 150708 1158.4 1179.0 1158.4 1179.0 +10.4 1 3,508 +0
Total Volume and Open Interest 153,284 446,665 +397
Silver(CMX)
Jul15 150708 1504.5 1514.7 1474.0 1514.7 +19.7 87 516 -193
Sep15 150708 1500.5 1522.0 1470.5 1516.3 +19.4 39,919 137,419 -421
Dec15 150708 1508.0 1525.0 1476.5 1521.4 +19.2 1,582 36,616 +547
Mar16 150708 1506.5 1526.0 1482.0 1526.0 +19.0 407 7,586 +127
May16 150708 1493.5 1528.7 1492.0 1528.7 +18.8 147 973 +45
Jul16 150708 1495.0 1531.4 1495.0 1531.4 +18.7 5 4,476 +5
Sep16 150708 1488.5 1534.1 1488.5 1534.1 +18.6 0 222 +0
Total Volume and Open Interest 42,344 196,022 +133
Platinum(NYMEX)
Jul15 150708 1038.6 1038.6 1019.3 1036.1 -5.0 102 178 -3
Oct15 150708 1036.7 1039.7 1010.9 1035.8 -5.7 17,899 76,938 +1,088
Jan16 150708 1028.0 1039.7 1013.9 1037.6 -5.5 103 823 +76
Apr16 150708 1022.7 1041.1 1022.7 1039.9 -5.5 0 23 +0
Total Volume and Open Interest 18,118 77,987 +1,171
Palladium(NYMEX)
Sep15 150708 650.00 655.50 629.25 653.50 +1.10 5,431 35,233 -87
Dec15 150708 648.00 654.35 634.35 654.35 +1.30 146 1,292 +112
Mar16 150708 655.35 655.35 655.35 655.35 +1.30 0 10 +0
Total Volume and Open Interest 5,577 36,536 +25
Copper(CMX)
Jul15 150708 246.20 251.95 241.00 250.40 +5.30 1,396 4,769 -120
Sep15 150708 246.35 252.15 238.10 249.70 +5.05 100,366 121,249 +1,899
Dec15 150708 247.00 252.80 239.40 250.45 +5.05 4,613 25,679 +323
Mar16 150708 246.50 251.95 240.75 251.20 +5.00 738 7,238 -6
May16 150708 245.00 252.70 241.25 251.80 +5.00 301 843 +104
Total Volume and Open Interest 109,296 167,416 +2,529
DJIA Index(CBOT)
Sep15 150206 17615 17615 17615 17615 -2      
Total Volume and Open Interest 184 11,634 +35
E-mini DJIA Index(CBOT)
Sep15 150708 17677 17678 17404 17442 -238 189,947 87,113 +227
Dec15 150708 17490 17500 17350 17362 -241 15 105 +2
Mar16 150708 17291 17291 17280 17280 -241 0 1 +0
Jun16 150708 17198 17198 17198 17198 -241      
Total Volume and Open Interest 189,962 87,219 +229
S & P 500(CME)
Sep15 150708 2073.40 2073.40 2036.00 2039.20 -34.50 6,749 102,670 +1,676
Dec15 150708 2031.30 2031.30 2028.90 2031.30 -34.60 5 2,471 +10
Mar16 150708 2025.80 2025.80 2023.40 2025.80 -34.60 0 100 +0
Jun16 150708 2021.00 2021.00 2018.60 2021.00 -34.60 0 540 +0
Total Volume and Open Interest 6,754 105,782 +1,686
S & P 500 E-Mini(Globex)
Sep15 150708 2073.00 2073.25 2036.25 2039.25 -34.50 1,973,058 2,657,211 +31,806
Dec15 150708 2064.00 2064.00 2028.75 2031.25 -34.75 2,259 26,902 +75
Total Volume and Open Interest 1,975,362 2,685,757 +31,905
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 150708 4422.50 4422.50 4336.50 4346.50 -75.80 285,735 305,868 +814
Dec15 150708 4407.50 4407.50 4334.00 4340.30 -75.70 52 85 +10
Total Volume and Open Interest 285,792 305,984 +829
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)
Jul15 150708 16.35 18.45 16.30 18.43 +2.10 2,095 126,872 -4,516
Aug15 150708 16.68 18.25 16.65 18.18 +1.50 2,017 82,853 +2,443
Sep15 150708 17.07 18.35 17.03 18.25 +1.17 441 34,015 +766
Oct15 150708 17.38 18.45 17.30 18.33 +0.90 97 27,792 -855
Total Volume and Open Interest 22,261 322,011 -861
Russell 2000(ICE)
Sep15 150708 1241.80 1242.10 1218.10 1226.20 -18.70 445 350,653 -465
Dec15 150708 1220.00 1221.70 1220.00 1221.70 -18.70 0 4 +0
Mar16 150708 1217.20 1217.20 1217.20 1217.20 -18.70 0 1 +0
Total Volume and Open Interest 445 350,658 -465
Nikkei 225(CME)
Sep15 150708 20430 20470 19265 19345 -1140 24,247 55,254 +1,479
Dec15 150708 20170 20170 19275 19345 -1115 10 38 -2
Total Volume and Open Interest 24,257 55,292 +1,477
Nikkei 225(SGX)
Sep15 150708 20440 20460 19580 19635 -795 104,384 256,927 +1,893
Dec15 150708 20290 20290 19545 19545 -790 523 14,379 -99
Mar16 150708 19520 19520 19520 19520 -795 0 3 +0
Total Volume and Open Interest 106,112 281,900 +2,344
CAC 40(EURONEXT)
Jul15 150708 4632.0 4672.0 4600.0 4638.5 +33.5 141,565 260,657 +17,233
Aug15 150708 4630.0 4666.5 4603.5 4638.5 +33.0 1,500 2,061 +1,346
Sep15 150708 4639.0 4673.0 4604.0 4639.5 +32.0 856 7,289 +213
Total Volume and Open Interest 143,921 270,103 +18,792
Hang Seng Index(HKFE)
Jul15 150708 25019 25023 22714 23176 -1849 108,142 110,072 +1,475
Aug15 150708 24961 24961 22687 23119 -1873 1,341 2,040 +657
Sep15 150708 24885 24885 22600 23037 -1882 1,228 6,807 +428
Total Volume and Open Interest 111,123 120,981 +2,675
DAX(EUREX)
Sep15 150708 10761.0 10806.0 10650.0 10751.0 +83.0 119,845 156,900 +2,735
Dec15 150708 10766.5 10800.0 10661.0 10756.0 +82.5 373 3,631 +120
Mar16 150708 10771.0 10771.0 10771.0 10771.0 +83.5 47 93 +2
Total Volume and Open Interest 120,265 160,624 +2,857
FT-SE 100(EURONEXT)
Sep15 150708 6410.00 6463.50 6381.00 6434.50 +51.00 96,111 573,867 +1,275
Dec15 150708 6362.00 6410.00 6362.00 6408.00 +51.00 35 1,622 +12
Mar16 150708 6358.00 6358.00 6358.00 6358.00 +51.00 7 7 +7
Total Volume and Open Interest 96,153 575,496 +1,294
SPI 200(SFE)
Sep15 150708 5519.0 5523.0 5392.0 5401.0 -122.0 26,032 231,648 -143
Dec15 150708 5415.0 5415.0 5392.0 5392.0 -123.0 0 2,578 +0
Mar16 150708 5438.0 5438.0 5342.0 5342.0 -123.0 0 1,255 +0
Total Volume and Open Interest 26,083 239,387 -126
FTSE MIB(ISE)
Sep15 150708 20985.00 21570.00 20955.00 21517.00 +542.00 57,494 49,858 -3,333
Dec15 150708 21060.00 21450.00 21050.00 21440.00 +542.00 50 193 +16
Mar16 150708 21447.00 21447.00 21447.00 21447.00 +542.00 0 1 +0
Total Volume and Open Interest 57,544 50,052 -3,317
KOSPI 200(KFE)
Sep15 150708 249.20 249.45 245.50 245.55 -3.55 259,994 105,105 +3,297
Dec15 150708 249.65 250.00 246.45 246.50 -3.40 746 2,847 -24
Mar16 150708 246.00 249.40 244.70 245.30 -2.40 6 469 +0
Total Volume and Open Interest 260,746 109,536 +3,273
GSCI(CME)
Jul15 150708 409.05 413.80 406.65 409.05 -1.35 531 10,798 -317
Aug15 150708 408.95 413.80 406.50 408.95 -1.65 423 1,361 +405
Sep15 150708 409.45 409.45 409.45 409.45 -1.65      
Total Volume and Open Interest 954 12,159 +88
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