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 Mon July 13, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul15 150713 1044.50 1051.50 1034.75 1045.25 +1.75 883 1,421 -694
Aug15 150713 1030.50 1040.50 1021.00 1037.50 +5.50 31,565 81,327 +1,285
Sep15 150713 1022.00 1032.50 1013.25 1029.50 +5.50 12,670 30,555 +771
Nov15 150713 1020.00 1031.50 1011.50 1028.50 +6.25 139,968 359,955 -1,117
Jan16 150713 1027.00 1037.25 1017.50 1034.50 +6.25 15,454 49,573 +1,386
Mar16 150713 1021.50 1030.25 1012.50 1028.50 +6.50 15,279 69,649 +2,691
May16 150713 1014.00 1020.25 1005.00 1019.25 +4.75 11,637 42,647 +1,270
Jul16 150713 1009.25 1018.00 1005.50 1017.25 +4.25 6,940 21,852 +1,043
Aug16 150713 1000.00 1006.50 1000.00 1006.50 +2.50 44 559 -32
Sep16 150713 985.75 985.75 985.75 985.75 +1.00 7 390 -2
Nov16 150713 972.75 976.00 966.00 971.75 +0.50 4,527 11,037 -748
Jan17 150713 977.00 977.00 977.00 977.00 +0.50 1 85 +0
Mar17 150713 980.75 980.75 980.75 980.75 +1.00 0 76 +0
May17 150713 981.75 981.75 981.75 981.75 +1.00 0 35 +0
Total Volume and Open Interest 238,975 669,577 +5,852
Soybean Meal(CBOT)
Jul15 150713 365.00 369.00 363.00 368.00 +2.00 1,519 1,204 -998
Aug15 150713 355.30 357.50 351.70 356.70 +1.10 23,386 58,829 -1,015
Sep15 150713 351.30 352.70 346.90 351.80 +0.30 16,365 44,953 +453
Oct15 150713 347.90 349.00 343.20 348.20 +0.50 7,534 34,388 +382
Dec15 150713 347.40 349.10 342.70 348.00 +0.40 47,197 183,755 +549
Jan16 150713 345.90 347.20 341.40 346.50 +0.40 3,187 15,772 +354
Mar16 150713 342.10 343.50 337.60 342.90 +0.70 3,883 18,852 +421
May16 150713 338.80 339.80 334.50 339.20 +0.50 2,827 17,844 +539
Jul16 150713 337.30 339.10 334.30 338.40 +0.50 2,205 15,155 +295
Aug16 150713 333.60 337.10 333.60 336.60 +0.30 167 2,396 +34
Total Volume and Open Interest 110,431 404,492 +1,539
Soybean Oil(CBOT)
Jul15 150713 32.37 32.65 32.37 32.65 +0.34 386 512 -476
Aug15 150713 32.31 32.89 32.18 32.74 +0.32 25,013 57,473 -1,381
Sep15 150713 32.37 32.97 32.27 32.84 +0.34 11,553 35,734 +1,305
Oct15 150713 32.57 33.07 32.40 32.94 +0.33 5,085 20,453 +966
Dec15 150713 32.74 33.33 32.62 33.20 +0.35 53,452 167,778 -2,714
Jan16 150713 33.17 33.50 32.81 33.38 +0.36 3,848 22,362 +1,219
Mar16 150713 33.01 33.51 32.86 33.42 +0.33 4,682 19,960 +258
May16 150713 32.95 33.44 32.83 33.32 +0.31 1,892 16,829 +481
Jul16 150713 32.96 33.42 32.93 33.29 +0.30 1,768 12,845 +210
Aug16 150713 32.92 33.33 32.92 33.23 +0.28 102 1,831 +30
Total Volume and Open Interest 109,327 361,144 +115
Canola(WCE)
Jul15 150713 540.0 540.0 540.0 540.0 -2.9 0 10 +0
Nov15 150713 534.6 535.5 526.6 532.0 -2.9 13,161 159,455 -3,571
Jan16 150713 531.9 534.0 528.2 531.9 -3.0 1,409 16,661 +121
Mar16 150713 528.0 529.5 525.8 529.0 -3.1 145 3,529 -2
May16 150713 525.9 525.9 523.9 524.0 -3.0 63 640 +7
Total Volume and Open Interest 14,870 182,770 -3,411
Corn(CBOT)
Jul15 150713 427.00 434.25 424.00 433.50 +6.25 5,157 2,742 -1,602
Sep15 150713 434.75 442.00 431.00 440.75 +6.00 151,617 535,958 -3,372
Dec15 150713 445.00 452.75 441.50 451.75 +6.75 220,346 520,954 +15,336
Mar16 150713 454.75 462.50 451.50 461.75 +7.00 40,996 123,989 -2,175
May16 150713 459.75 467.75 456.50 466.75 +7.00 4,797 25,028 +145
Jul16 150713 463.25 470.75 459.75 470.00 +6.75 6,935 50,774 +885
Sep16 150713 441.75 449.00 440.75 447.75 +5.00 3,519 11,590 +749
Dec16 150713 440.25 446.75 438.50 446.00 +5.50 4,498 42,943 +980
Mar17 150713 451.50 455.00 449.50 454.25 +5.50 81 1,818 +52
May17 150713 455.25 460.00 453.50 459.75 +5.50 26 779 +1
Total Volume and Open Interest 438,065 1,318,931 +11,071
Wheat(CBOT)
Jul15 150713 581.50 586.75 573.25 586.75 +5.25 195 900 -291
Sep15 150713 574.50 576.75 566.50 575.75 -0.25 64,575 228,675 +65
Dec15 150713 582.00 583.50 573.50 582.00 -1.50 33,950 116,271 +2,757
Mar16 150713 588.75 589.50 579.75 587.75 -3.25 8,713 35,061 +1,201
May16 150713 589.50 591.00 583.50 589.00 -5.00 1,430 9,515 +93
Jul16 150713 586.50 589.75 582.00 587.25 -5.25 1,400 10,077 +144
Total Volume and Open Interest 110,369 403,381 +4,027
Wheat(KCBT)
Jul15 150713 559.75 559.75 550.00 558.00 +0.50 28 76 -33
Sep15 150713 569.75 571.75 561.75 567.25 -5.00 14,858 111,263 +673
Dec15 150713 591.00 591.25 582.00 587.50 -4.75 7,088 48,948 +358
Mar16 150713 605.00 605.00 596.50 601.75 -4.50 2,787 14,571 +380
May16 150713 612.50 612.50 604.75 610.00 -4.00 982 4,593 -49
Jul16 150713 617.25 617.25 609.00 615.25 -4.00 1,135 9,169 +350
Total Volume and Open Interest 26,983 189,586 +1,698
Wheat(MGE)
Jul15 150713 587.25 592.25 586.50 586.50 -10.75 3 17 +0
Sep15 150713 607.00 607.75 593.00 597.25 -10.25 3,878 27,137 +176
Dec15 150713 622.00 622.25 608.75 612.75 -8.75 1,384 17,081 +45
Mar16 150713 632.50 632.50 620.25 624.00 -8.25 712 8,211 +129
May16 150713 636.00 636.00 629.00 630.75 -8.25 284 2,128 +4
Total Volume and Open Interest 6,426 56,730 +387
Oats(CBOT)
Jul15 150713 250.00 251.00 247.75 247.75 -1.50 3 7 -3
Sep15 150713 256.00 259.50 255.00 256.25 -1.75 166 2,046 +20
Dec15 150713 269.75 272.00 266.50 268.00 -1.50 353 5,156 +148
Mar16 150713 278.25 278.25 278.25 278.25 -1.50 11 381 +11
Total Volume and Open Interest 533 7,592 +176
Rough Rice(CBOT)
Jul15 150713 10.69 10.77 10.68 10.70 -0.15 35 182 -23
Sep15 150713 11.01 11.07 10.88 10.94 -0.15 500 7,898 -51
Nov15 150713 11.18 11.32 11.15 11.21 -0.14 32 1,129 +0
Jan16 150713 11.48 11.48 11.48 11.48 -0.14 6 68 +2
Total Volume and Open Interest 573 9,279 -72
Live Cattle(CME)
Aug15 150713 147.400 147.485 146.285 146.600 -0.885 35,063 87,330 -8,520
Oct15 150713 150.250 150.500 149.285 149.735 -0.700 23,339 75,048 +5,609
Dec15 150713 151.785 152.300 151.075 151.600 -0.335 9,058 44,174 +423
Feb16 150713 152.130 152.850 151.800 152.325 -0.055 4,122 17,460 +384
Apr16 150713 151.450 152.035 150.985 151.550 -0.025 1,353 9,987 +360
Jun16 150713 143.735 144.200 143.380 143.550 -0.300 314 4,091 +43
Total Volume and Open Interest 73,356 239,716 -1,671
Feeder Cattle(CME)
Aug15 150713 212.000 212.985 210.830 211.235 -0.015 8,346 20,846 -965
Sep15 150713 210.235 211.080 209.035 209.580 -0.050 3,283 6,839 +385
Oct15 150713 208.380 209.200 207.150 207.750 -0.250 2,543 6,453 +18
Nov15 150713 207.050 207.550 205.735 206.200 -0.535 1,298 4,015 -120
Jan16 150713 201.685 202.235 200.380 200.935 -0.565 596 3,079 +157
Mar16 150713 200.650 201.185 199.500 200.080 -0.570 117 1,191 +35
Apr16 150713 201.250 201.285 200.080 200.950 -0.450 21 245 -5
Total Volume and Open Interest 16,209 42,804 -496
Lean Hogs(CME)
Jul15 150713 79.250 79.430 79.000 79.080 +0.105 5,160 8,617 -1,405
Aug15 150713 73.580 74.580 70.650 73.950 +0.300 26,714 61,512 -5,320
Oct15 150713 62.380 63.630 59.450 62.930 +0.480 20,853 69,732 +2,866
Dec15 150713 59.035 59.950 57.050 59.180 +0.080 6,724 46,120 -740
Feb16 150713 64.135 65.180 62.750 64.500 +0.365 2,477 16,390 +26
Apr16 150713 69.535 70.680 68.285 70.180 +0.580 1,300 10,062 +224
May16 150713 74.300 74.900 73.385 74.900 +0.900 25 218 +18
Jun16 150713 78.135 79.000 77.635 78.830 +0.695 461 3,550 +225
Total Volume and Open Interest 63,819 217,098 -4,089
Class III Milk(CME)
Jul15 150713 16.46 16.46 16.35 16.35 -0.12 184 4,667 -41
Aug15 150713 16.50 16.53 16.22 16.24 -0.32 383 4,350 +19
Sep15 150713 16.48 16.53 16.19 16.27 -0.17 212 4,127 +7
Oct15 150713 16.56 16.56 16.29 16.31 -0.17 130 3,641 +46
Nov15 150713 16.46 16.46 16.35 16.36 -0.14 88 3,425 -11
Dec15 150713 16.44 16.51 16.40 16.40 -0.05 46 3,175 +5
Jan16 150713 16.24 16.25 16.20 16.22 -0.05 103 927 +17
Feb16 150713 16.18 16.18 16.15 16.15 -0.08 75 814 +26
Mar16 150713 16.12 16.12 16.05 16.05 -0.03 65 716 +23
Apr16 150713 16.05 16.05 16.00 16.00 -0.05 63 486 +23
May16 150713 16.21 16.21 16.15 16.15 -0.06 80 473 +32
Jun16 150713 16.50 16.50 16.35 16.40 -0.10 120 449 +60
Jul16 150713 16.78 16.78 16.74 16.75 +0.11 50 167 +21
Total Volume and Open Interest 1,679 28,225 +307
Cocoa(ICE)
Jul15 150713 3309 3309 3309 3309 +7 0 78 -1
Sep15 150713 3295 3318 3294 3305 +2 17,765 106,876 -643
Dec15 150713 3285 3310 3285 3296 +2 9,001 60,006 +868
Mar16 150713 3283 3301 3279 3288 +2 3,110 30,490 +269
May16 150713 3271 3290 3271 3282 +2 690 8,542 +276
Jul16 150713 3269 3273 3269 3273 +4 34 7,629 +1
Sep16 150713 3256 3261 3256 3261 +5 16 799 +10
Total Volume and Open Interest 30,627 218,525 +781
Coffee "C"(ICE)
Jul15 150713 125.85 126.60 125.85 126.60 +3.65 16 41 -10
Sep15 150713 127.95 129.70 127.40 128.80 +2.55 12,568 102,675 +424
Dec15 150713 131.00 133.15 130.95 132.20 +2.50 3,688 44,084 +222
Mar16 150713 135.30 136.55 134.50 135.75 +2.45 2,141 15,025 -579
May16 150713 137.35 138.50 137.05 137.95 +2.45 1,927 9,861 -82
Jul16 150713 139.20 140.45 139.15 140.00 +2.40 255 3,188 -7
Total Volume and Open Interest 20,963 185,436 +140
Orange Juice(ICE)
Jul15 150713 118.80 118.80 116.35 116.35 -2.85 5 549 -5
Sep15 150713 119.15 120.50 118.30 118.35 -0.80 608 9,446 -167
Nov15 150713 121.15 121.25 119.70 119.70 -0.85 112 1,711 +40
Jan16 150713 121.45 121.45 121.45 121.45 -0.90 92 660 +13
Mar16 150713 123.25 123.25 123.25 123.25 -0.95 25 115 +19
May16 150713 124.85 124.85 124.85 124.85 -0.90 0 5 +0
Total Volume and Open Interest 842 12,486 -100
Sugar #11(ICE)
Oct15 150713 12.50 12.63 12.33 12.56 +0.15 75,868 469,983 -5,904
Mar16 150713 13.70 13.81 13.55 13.80 +0.15 24,066 190,514 +2,306
May16 150713 13.71 13.83 13.58 13.82 +0.14 7,497 40,019 -409
Jul16 150713 13.70 13.83 13.55 13.82 +0.17 3,542 37,798 -403
Oct16 150713 13.84 13.98 13.71 13.98 +0.16 1,884 31,346 +267
Mar17 150713 14.30 14.50 14.30 14.50 +0.13 872 13,836 +430
May17 150713 14.46 14.58 14.43 14.58 +0.10 329 2,201 +72
Jul17 150713 14.53 14.61 14.48 14.61 +0.08 213 2,490 +98
Total Volume and Open Interest 114,502 792,246 -3,424
London Cocoa(LCE)
Jul15 150713 2174 2186 2171 2182 -2 19,619 15,434 -15,575
Sep15 150713 2204 2212 2195 2206 -3 30,495 89,362 +7,737
Dec15 150713 2198 2207 2190 2201 -2 11,002 63,409 -622
Mar16 150713 2178 2187 2170 2181 -1 3,432 56,789 +8
May16 150713 2171 2180 2165 2176 -1 2,135 16,847 -55
Jul16 150713 2163 2172 2163 2170 -1 910 24,124 +400
Sep16 150713 2155 2166 2155 2162 -1 422 10,841 +33
Total Volume and Open Interest 68,051 281,382 -8,046
London Sugar(LCE)
Oct15 150713 366.00 368.80 362.90 367.20 +1.10 7,186 34,604 +764
Dec15 150713 364.00 367.90 362.40 366.40 +1.60 1,870 16,365 -155
Mar16 150713 366.60 369.90 364.40 368.90 +2.40 671 14,775 +169
May16 150713 368.80 372.40 368.40 371.80 +2.40 199 5,075 +101
Aug16 150713 372.50 375.70 372.30 375.40 +1.30 124 2,157 -76
Total Volume and Open Interest 14,849 88,512 -1,266
Cotton(ICE)
Oct15 150713 65.51 65.75 65.30 65.73 +0.22 24 410 -14
Dec15 150713 65.50 65.70 65.10 65.52 unch 10,958 150,736 -1,490
Mar16 150713 65.38 65.73 65.15 65.56 +0.01 2,006 18,141 +659
May16 150713 65.28 65.70 65.25 65.62 -0.05 162 1,767 +17
Jul16 150713 65.45 66.01 65.45 65.82 -0.06 89 3,451 -13
Oct16 150713 65.13 65.42 65.13 65.42 +0.05 0 3 +0
Total Volume and Open Interest 13,253 176,087 -842
Lumber(CME)
Jul15 150713 296.0 296.9 289.6 293.0 -0.5 146 199 -78
Sep15 150713 295.6 297.7 290.7 293.5 +0.3 729 3,061 +131
Nov15 150713 294.5 295.7 289.0 292.3 -0.2 171 660 +77
Jan16 150713 296.3 299.2 296.2 299.2 -0.2 17 80 +6
Total Volume and Open Interest 1,063 4,021 +136
Crude Oil(NYM)
Aug15 150713 52.15 53.17 51.26 52.20 -0.54 382,334 246,612 -33,833
Sep15 150713 52.68 53.65 51.75 52.71 -0.51 148,949 372,598 +36,953
Oct15 150713 53.19 54.05 52.15 53.13 -0.48 38,318 143,151 +4,526
Nov15 150713 53.65 54.57 52.66 53.68 -0.45 26,516 79,008 -2,811
Dec15 150713 54.25 55.12 53.21 54.27 -0.41 65,163 219,756 +2,087
Jan16 150713 54.54 55.62 53.80 54.80 -0.38 12,216 73,589 +690
Feb16 150713 55.13 55.96 54.17 55.27 -0.33 5,288 34,075 +267
Mar16 150713 55.59 56.42 54.66 55.71 -0.28 8,634 61,633 +495
Apr16 150713 55.64 56.76 55.48 56.10 -0.24 2,478 22,135 +386
May16 150713 55.53 57.16 55.53 56.46 -0.22 1,278 20,413 +169
Jun16 150713 56.38 57.46 55.60 56.81 -0.20 10,686 79,396 +146
Jul16 150713 56.44 57.44 56.44 57.10 -0.17 959 18,182 -204
Aug16 150713 56.14 57.78 56.14 57.39 -0.14 340 14,192 -7
Sep16 150713 57.67 57.67 57.67 57.67 -0.12 954 36,009 -56
Oct16 150713 57.98 57.98 57.98 57.98 -0.10 136 14,341 +7
Nov16 150713 58.30 58.30 58.30 58.30 -0.09 232 15,151 -35
Total Volume and Open Interest 731,363 1,710,672 +10,077
e-miNY Crude Oil(NYM)
Jul15 150619 60.450 60.575 58.900 59.600 -0.850 8,608 2,307 +40
Aug15 150713 52.450 53.150 51.275 52.200 -0.550 7,693 2,989 +130
Sep15 150713 52.775 53.650 51.800 52.700 -0.525 1,000 2,708 +446
Oct15 150713 53.025 54.000 52.250 53.125 -0.475 311 578 -171
Nov15 150713 53.350 54.475 53.350 53.675 -0.450 182 881 -89
Dec15 150713 53.450 55.150 53.450 54.275 -0.400 120 951 -64
Jan16 150713 54.750 54.800 54.750 54.800 -0.375 1 14 +0
Feb16 150713 55.400 55.975 55.275 55.275 -0.325 0 8 +0
Mar16 150713 55.700 55.700 55.700 55.700 -0.300 0 6 +0
Apr16 150713 56.100 56.100 56.100 56.100 -0.250 0 2 +0
Total Volume and Open Interest 9,309 8,208 +254
NY Harbor ULSD(NYM)
Aug15 150713 173.31 174.62 167.80 171.87 -2.12 55,958 75,288 -2,940
Sep15 150713 174.65 176.11 169.41 173.43 -2.10 30,694 73,934 -631
Oct15 150713 176.61 177.95 171.48 175.37 -2.05 15,004 40,722 +234
Nov15 150713 176.90 179.69 173.68 177.33 -2.02 8,103 29,434 -343
Dec15 150713 179.68 181.80 175.00 179.26 -2.01 10,767 48,992 -597
Jan16 150713 181.00 183.24 177.29 181.00 -1.99 3,528 20,459 +208
Feb16 150713 178.31 183.42 178.31 181.73 -1.97 1,569 13,926 +100
Mar16 150713 183.08 183.80 180.64 181.66 -1.92 2,077 18,665 +518
Apr16 150713 180.30 182.50 180.30 180.80 -1.87 879 8,907 +225
May16 150713 180.50 182.84 179.90 181.01 -1.81 393 5,419 -3
Jun16 150713 179.99 183.49 177.92 181.65 -1.76 777 16,879 -7
Jul16 150713 183.10 183.10 182.97 182.97 -1.73 117 2,273 +22
Aug16 150713 181.38 185.00 181.38 184.39 -1.70 191 3,078 -27
Sep16 150713 186.80 186.80 185.76 185.76 -1.65 122 3,096 -30
Total Volume and Open Interest 130,806 381,342 -3,046
RBOB Gasoline(NYM)
Aug15 150713 201.65 201.92 193.35 193.96 -7.69 76,093 82,436 -3,204
Sep15 150713 192.86 192.86 186.60 187.05 -5.92 55,285 86,116 +4,275
Oct15 150713 170.83 171.24 166.35 167.02 -4.51 27,554 40,686 +2,019
Nov15 150713 162.57 163.90 160.17 161.15 -3.60 17,263 37,118 -1,067
Dec15 150713 160.22 160.93 156.55 158.47 -3.09 16,682 48,907 +313
Jan16 150713 159.65 160.09 155.83 157.92 -2.65 4,120 16,012 -275
Feb16 150713 158.30 161.01 157.28 159.03 -2.29 2,225 7,779 -27
Mar16 150713 161.63 163.01 159.40 161.17 -1.97 1,521 9,003 +79
Apr16 150713 180.01 181.23 180.01 180.97 -1.75 585 5,249 -11
May16 150713 180.53 181.66 179.78 181.66 -1.70 509 6,417 -53
Total Volume and Open Interest 203,680 371,245 +2,406
e-miNY RBOB Gasoline(NYM)
Aug15 150713 201.70 201.70 193.96 194.00 -7.70 0 1 +0
Sep15 150713 187.10 187.10 187.05 187.10 -5.90      
Oct15 150713 167.00 167.02 167.00 167.00 -4.50      
Nov15 150713 161.20 161.20 161.15 161.20 -3.60      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Aug15 150713 2.816 2.883 2.787 2.864 +0.094 133,123 166,271 -11,511
Sep15 150713 2.821 2.884 2.794 2.867 +0.087 68,931 218,519 +10,797
Oct15 150713 2.853 2.911 2.823 2.895 +0.084 35,567 140,163 -1,900
Nov15 150713 2.955 3.008 2.927 2.993 +0.074 27,387 93,270 -1,838
Dec15 150713 3.141 3.189 3.111 3.178 +0.067 18,420 72,312 +1,423
Jan16 150713 3.254 3.300 3.226 3.286 +0.062 21,210 85,642 +3,714
Feb16 150713 3.250 3.295 3.223 3.283 +0.060 4,032 19,015 +545
Mar16 150713 3.182 3.250 3.182 3.241 +0.058 8,073 47,888 -513
Apr16 150713 3.046 3.095 3.036 3.083 +0.039 7,272 47,277 +786
May16 150713 3.045 3.092 3.045 3.082 +0.037 894 14,922 -233
Jun16 150713 3.084 3.119 3.084 3.109 +0.033 854 13,256 +144
Jul16 150713 3.137 3.152 3.129 3.143 +0.033 445 10,320 -18
Aug16 150713 3.151 3.165 3.149 3.159 +0.034 279 11,077 -14
Sep16 150713 3.155 3.162 3.139 3.155 +0.034 279 7,607 +66
Oct16 150713 3.145 3.191 3.145 3.185 +0.034 568 14,457 -49
Nov16 150713 3.270 3.274 3.269 3.269 +0.030 327 5,317 +163
Total Volume and Open Interest 328,291 1,021,981 +1,626
Brent Crude Oil(ICE)
Aug15 150713 58.35 58.83 56.84 57.85 -0.88 277,592 125,618 -33,040
Sep15 150713 58.59 59.14 57.16 58.15 -0.85 264,472 359,340 +9,703
Oct15 150713 58.88 59.55 57.61 58.61 -0.81 106,375 212,272 +13,553
Nov15 150713 59.40 60.08 58.18 59.17 -0.77 55,421 114,248 +4,764
Dec15 150713 59.90 60.60 58.70 59.70 -0.75 105,488 259,054 +1,969
Jan16 150713 60.34 61.09 59.20 60.22 -0.72 17,570 73,257 +1,038
Feb16 150713 60.74 61.53 59.66 60.68 -0.69 9,702 58,078 +335
Mar16 150713 60.79 61.89 60.00 61.07 -0.66 13,486 80,264 +564
Apr16 150713 61.21 62.31 60.42 61.51 -0.63 7,441 45,985 +313
May16 150713 60.97 61.94 60.97 61.94 -0.61 5,505 28,502 +984
Jun16 150713 62.25 63.10 61.20 62.32 -0.59 19,516 81,291 -1,089
Jul16 150713 62.68 62.68 62.68 62.68 -0.57 1,809 21,477 +279
Aug16 150713 63.03 63.03 63.03 63.03 -0.54 1,016 20,303 +190
Sep16 150713 63.73 63.73 63.39 63.39 -0.50 3,407 29,249 +772
Total Volume and Open Interest 937,922 1,837,023 +956
Gas Oil(ICE)
Aug15 150713 537.75 541.25 525.00 536.75 +2.25 114,271 198,423 +12,711
Sep15 150713 539.50 544.25 527.75 540.00 +2.50 55,708 112,023 +4,764
Oct15 150713 543.50 549.25 533.25 545.25 +2.50 28,546 114,550 +11,035
Nov15 150713 543.25 551.50 536.50 548.25 +2.50 9,966 58,316 +44
Dec15 150713 548.75 555.00 539.00 551.00 +2.75 23,662 105,445 +1,285
Jan16 150713 550.00 557.50 542.50 554.00 +2.75 3,103 26,430 -211
Feb16 150713 547.25 558.50 547.25 557.50 +3.00 568 19,930 -26
Mar16 150713 553.75 563.00 548.50 560.00 +2.75 915 22,720 +35
Apr16 150713 555.75 562.25 550.50 562.25 +3.25 373 15,054 +110
May16 150713 555.75 565.50 555.00 565.50 +3.50 353 8,140 +121
Total Volume and Open Interest 292,007 814,630 +2,555
Ethanol(CBOT)
Aug15 150713 1.659 1.660 1.618 1.655 +0.006 346 2,402 -37
Sep15 150713 1.636 1.644 1.631 1.644 +0.004 16 1,134 +11
Oct15 150713 1.600 1.626 1.600 1.626 +0.005 8 540 +6
Nov15 150713 1.614 1.614 1.599 1.614 +0.005 8 497 +0
Dec15 150713 1.595 1.601 1.580 1.601 +0.005 106 1,532 -80
Jan16 150713 1.582 1.582 1.582 1.582 +0.005 0 369 +0
Feb16 150713 1.584 1.584 1.584 1.584 +0.005 0 98 +0
Mar16 150713 1.599 1.599 1.599 1.599 +0.005 0 359 +0
Total Volume and Open Interest 484 7,179 -100
WTI Crude Oil(ICE)
Aug15 150713 52.31 53.16 51.29 52.20 -0.54 47,819 45,330 -2,795
Sep15 150713 52.78 53.65 51.77 52.71 -0.51 27,664 67,080 +1,229
Oct15 150713 52.56 54.02 52.17 53.13 -0.48 13,215 34,094 -174
Nov15 150713 53.08 54.56 52.69 53.68 -0.45 7,870 15,713 +638
Dec15 150713 53.91 55.14 53.24 54.27 -0.41 19,677 86,366 +1,574
Jan16 150713 54.43 55.61 54.43 54.80 -0.38 2,614 10,236 +206
Feb16 150713 54.86 56.05 54.67 55.27 -0.33 1,190 2,510 -12
Mar16 150713 55.26 56.46 55.26 55.71 -0.28 1,103 10,603 +245
Apr16 150713 56.09 56.10 56.09 56.10 -0.24 269 3,578 +77
May16 150713 56.46 56.46 56.46 56.46 -0.22 73 3,354 -18
Jun16 150713 56.33 57.46 56.33 56.81 -0.20 1,271 23,615 +243
Jul16 150713 57.10 57.10 57.10 57.10 -0.17 40 1,303 -5
Aug16 150713 57.39 57.39 57.39 57.39 -0.14 19 1,930 -4
Sep16 150713 57.67 57.67 57.67 57.67 -0.12 40 3,568 +3
Oct16 150713 57.98 57.98 57.98 57.98 -0.10 1 783 +0
Nov16 150713 58.30 58.30 58.30 58.30 -0.09 48 1,302 +2
Total Volume and Open Interest 126,620 387,013 +1,527
US Dollar Index(ICE)
Sep15 150713 96.065 97.035 95.730 96.997 +0.825 32,281 84,577 +37
Dec15 150713 96.500 97.370 96.100 97.338 +0.815 299 3,142 +89
Mar16 150713 96.755 97.652 96.490 97.652 +0.820 1 301 +0
Total Volume and Open Interest 32,582 88,043 +126
Australian Dollar(CME)
Sep15 150713 73.97 74.43 73.58 73.81 -0.30 91,748 141,761 -1,059
Dec15 150713 73.80 74.05 73.25 73.46 -0.30 128 192 +38
Mar16 150713 73.59 73.59 73.02 73.15 -0.30 2 13 +1
Total Volume and Open Interest 91,878 141,975 -1,020
British Pound(CME)
Sep15 150713 155.10 155.82 154.73 154.76 -0.21 68,421 164,556 -2,629
Dec15 150713 154.95 155.71 154.65 154.67 -0.21 17 175 -2
Mar16 150713 154.61 155.44 154.61 154.61 -0.22 0 31 +0
Total Volume and Open Interest 68,438 164,784 -2,631
Canadian Dollar(CME)
Sep15 150713 78.70 78.81 78.12 78.34 -0.38 63,927 123,430 +3,001
Dec15 150713 78.68 78.74 78.08 78.29 -0.37 389 4,276 +258
Mar16 150713 78.13 78.38 78.12 78.26 -0.37 1 700 -1
Jun16 150713 78.65 78.65 78.22 78.27 -0.36 1 82 +1
Total Volume and Open Interest 64,318 128,539 +3,259
Japanese Yen(CME)
Sep15 150713 81.64 81.75 81.00 81.06 -0.40 127,240 249,863 -4,767
Dec15 150713 81.74 81.86 81.14 81.19 -0.39 135 1,963 -49
Mar16 150713 81.40 82.04 81.40 81.40 -0.41 17 104 -17
Total Volume and Open Interest 127,393 252,022 -4,834
Swiss Franc(CME)
Sep15 150713 106.66 106.99 105.43 105.46 -0.99 16,421 23,072 -179
Dec15 150713 106.25 107.34 105.84 105.85 -1.01 14 351 -2
Mar16 150713 106.32 106.32 106.32 106.32 -1.03 0 19 +0
Total Volume and Open Interest 16,435 23,447 -181
EuroFX(CME)
Sep15 150713 111.42 112.07 110.03 110.07 -1.31 172,849 348,640 -1,030
Dec15 150713 111.56 112.22 110.21 110.23 -1.31 469 2,977 +36
Mar16 150713 111.69 112.40 110.45 110.45 -1.31 33 418 +5
Total Volume and Open Interest 173,352 352,193 -988
Mexican Peso(CME)
Jul15 150713 634.62 634.62 634.62 634.62 -1.50 0 7 +0
Aug15 150713 634.62 634.62 634.62 634.62 -0.12      
Total Volume and Open Interest 26,750 135,676 -2,769
Brazilian Real(CME)
Aug15 150713 315.00 317.00 313.35 316.70 +2.80 14 2,126 +7
Sep15 150713 313.30 313.85 310.00 313.50 +2.60 492 5,122 -430
Oct15 150713 310.50 310.50 310.50 310.50 +2.75 0 1 +0
Nov15 150713 307.55 307.55 307.55 307.55 +2.75      
Total Volume and Open Interest 506 16,401 -423
30-Year T-Bonds(CBOT)
Sep15 150713 150~100 150~240 148~050 149~050 +0~020 326,902 492,235 -3,791
Dec15 150713 148~140 148~240 147~130 147~220 +0~030 119 198 +49
Mar16 150713 146~200 146~200 146~200 146~200 +0~030      
Total Volume and Open Interest 327,021 492,433 -3,742
10-Year T-Notes(CBOT)
Sep15 150713 126~120 126~120 125~100 125~190 -0~045 1,170,991 2,744,870 +11,990
Dec15 150713 125~040 125~060 124~160 124~235 -0~050 1,250 2,329 +932
Mar16 150713 124~075 124~075 124~075 124~075 -0~050      
Total Volume and Open Interest 1,172,241 2,747,199 +12,922
5-Year T-Notes(CBOT)
Sep15 150713 119~132 119~144 118~282 119~000 -0~036 551,824 2,167,855 +21,349
Dec15 150713 118~104 118~104 118~104 118~104 -0~052      
Mar16 150713 118~104 118~104 118~104 118~104 -0~052      
Total Volume and Open Interest 551,824 2,167,855 +21,349
2 Year T-Notes(CBOT)
Sep15 150713 109~156 109~170 109~122 109~136 -0~004 242,882 1,232,643 -7,428
Dec15 150713 108~312 109~022 108~312 109~022 -0~004 151 151 +151
Mar16 150713 109~022 109~022 109~022 109~022 -0~004      
Total Volume and Open Interest 243,033 1,232,794 -7,277
Eurodollars(CME)
Sep15 150713 99.645 99.655 99.620 99.635 unch 178,459 1,228,015 +14,421
Dec15 150713 99.490 99.500 99.450 99.465 -0.005 214,272 1,286,139 -8,144
Mar16 150713 99.315 99.330 99.265 99.285 -0.005 189,274 1,019,507 -2,266
Jun16 150713 99.115 99.130 99.055 99.075 -0.005 219,917 998,079 +17,220
Sep16 150713 98.910 98.915 98.825 98.850 -0.005 200,844 959,761 +7,799
Dec16 150713 98.690 98.695 98.600 98.625 -0.010 188,239 1,203,749 +17,914
Mar17 150713 98.510 98.510 98.405 98.435 -0.010 122,039 707,226 -3,953
Jun17 150713 98.315 98.320 98.220 98.245 -0.015 119,897 682,413 +3,372
Sep17 150713 98.140 98.160 98.055 98.080 -0.020 145,993 587,988 -2,227
Dec17 150713 97.975 98.010 97.895 97.925 -0.020 108,309 672,887 +5,958
Mar18 150713 97.865 97.880 97.765 97.795 -0.020 90,877 418,141 +6,461
Jun18 150713 97.730 97.755 97.640 97.665 -0.025 84,667 343,212 +5,720
Sep18 150713 97.625 97.635 97.515 97.545 -0.025 69,071 247,649 +2,983
Dec18 150713 97.505 97.510 97.395 97.425 -0.025 44,374 247,853 -2,647
Mar19 150713 97.405 97.415 97.295 97.325 -0.025 34,226 147,392 +1,601
Jun19 150713 97.300 97.305 97.190 97.220 -0.025 41,808 180,485 +3,675
Sep19 150713 97.200 97.210 97.090 97.125 -0.025 49,618 126,656 +7,826
Dec19 150713 97.115 97.115 96.995 97.030 -0.025 22,404 89,481 +1,393
Total Volume and Open Interest 2,193,679 11,538,154 +75,111
Ultra T-Bond(CBOT)
Sep15 150713 152~31 153~18 150~24 151~28 +0~03 116,167 604,340 +7,990
Dec15 150713 150~16 150~16 150~16 150~16 +0~03      
Mar16 150713 150~11 150~11 150~11 150~11 +0~03      
Total Volume and Open Interest 116,167 604,340 +7,990
30 Day Federal Funds(CBOT)
Jul15 150713 99.868 99.870 99.868 99.870 +0.003 11,610 156,322 -4,789
Aug15 150713 99.865 99.870 99.860 99.865 unch 14,674 143,628 -3,358
Sep15 150713 99.835 99.840 99.825 99.835 unch 7,488 77,318 +2,139
Oct15 150713 99.800 99.800 99.775 99.790 -0.005 28,567 129,652 +13,042
Nov15 150713 99.770 99.775 99.750 99.765 unch 13,794 108,658 +5,654
Dec15 150713 99.720 99.720 99.690 99.700 -0.005 10,444 65,660 +799
Total Volume and Open Interest 101,108 895,318 +14,539
3-Mth Euro-Yen(CME)
Sep15 150713 99.830 99.830 99.830 99.830 unch      
Dec15 150713 99.815 99.815 99.815 99.815 unch      
Mar16 150713 99.675 99.675 99.675 99.675 unch      
Jun16 150713 99.535 99.535 99.535 99.535 unch      
Sep16 150713 99.395 99.395 99.395 99.395 unch      
Dec16 150713 99.775 99.775 99.775 99.775 unch      
Mar17 150713 99.635 99.635 99.635 99.635 unch      
Jun17 150713 99.495 99.495 99.495 99.495 unch      
Sep17 150713 99.355 99.355 99.355 99.355 unch      
Dec17 150713 99.215 99.215 99.215 99.215 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep15 150713 99.83 99.83 99.83 99.83 unch 0 1 +0
Dec15 150713 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar16 150713 99.68 99.68 99.68 99.68 unch      
Jun16 150713 99.54 99.54 99.54 99.54 unch      
Sep16 150713 99.39 99.39 99.39 99.39 unch      
Dec16 150713 99.78 99.78 99.78 99.78 unch 0 4 +0
Mar17 150713 99.64 99.64 99.64 99.64 unch      
Jun17 150713 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 0 9 +0
Japanese Gov't Bonds(SGX)
Sep15 150713 147.16 147.18 146.94 147.00 -0.18 2,241 15,328 -25
Dec15 150713 146.44 146.44 146.44 146.44 -0.18 0 1 +0
Mar16 150713 145.88 145.88 145.88 145.88 -0.18      
Total Volume and Open Interest 2,241 15,329 -25
Euro-Bund(EUREX)
Sep15 150713 151.20 151.34 149.49 151.12 +0.42 533,859 1,100,303 -28,766
Dec15 150713 151.00 151.25 149.90 151.12 +0.42 484 12,478 +249
Mar16 150713 152.32 152.32 152.32 152.32 +0.42 5 12 +1
Total Volume and Open Interest 534,348 1,112,793 -28,516
Euro-Bobl(EUREX)
Sep15 150713 129.40 129.53 128.88 129.48 +0.25 355,029 925,107 -15,061
Dec15 150713 127.32 127.66 127.32 127.66 +0.25 2 408 +0
Mar16 150713 127.66 127.66 127.66 127.66 +0.25      
Total Volume and Open Interest 355,031 925,515 -15,061
3-Mth Euribor(EUREX)
Sep15 150713 100.015 100.015 100.015 100.015 +0.015 0 13,891 +0
Dec15 150713 100.005 100.015 100.005 100.015 +0.020 476 33,936 +150
Mar16 150713 99.990 100.015 99.990 100.015 +0.025 646 4,840 +83
Total Volume and Open Interest 1,393 83,326 +203
Long Gilt(LIFFE)
Sep15 150713 114~28 115~06 114~18 115~02 -0~11 152,642 377,485 -9,270
Dec15 150713 114~07 114~07 114~07 114~07 -0~11      
Total Volume and Open Interest 152,642 377,485 -9,270
3-Mth Short Sterling(LIFFE)
Sep15 150713 99.39 99.39 99.37 99.38 -0.01 19,388 325,855 +3,558
Dec15 150713 99.29 99.30 99.26 99.27 -0.02 129,283 347,116 +1,727
Mar16 150713 99.17 99.17 99.12 99.14 -0.03 62,322 297,455 +1,704
Jun16 150713 99.03 99.03 98.97 98.99 -0.04 72,319 281,109 +7,240
Sep16 150713 98.87 98.87 98.80 98.82 -0.05 60,263 262,650 +6,682
Dec16 150713 98.69 98.70 98.62 98.65 -0.05 71,683 233,326 -489
Total Volume and Open Interest 604,647 2,663,552 +42,377
3-Mth Euribor(LIFFE)
Sep15 150713 99.995 100.015 99.995 100.015 +0.015 29,835 422,887 -435
Dec15 150713 99.995 100.020 99.990 100.020 +0.025 18,899 341,614 +254
Mar16 150713 99.990 100.015 99.985 100.015 +0.025 22,116 290,141 +604
Total Volume and Open Interest 302,570 3,192,454 +4,619
3-Mth Aus T-Bills(SFE)
Sep15 150713 97.90 97.90 97.88 97.89 -0.01 23,000 201,780 -715
Dec15 150713 97.93 97.94 97.91 97.94 unch 27,467 179,826 +287
Mar16 150713 97.95 97.96 97.92 97.95 unch 18,388 131,504 -2,931
Jun16 150713 97.91 97.94 97.89 97.93 +0.01 14,091 122,202 -649
Sep16 150713 97.87 97.89 97.83 97.88 unch 10,115 69,160 -1,018
Dec16 150713 97.81 97.81 97.76 97.80 -0.01 8,261 58,852 +1,204
Mar17 150713 97.72 97.73 97.70 97.72 -0.01 5,281 37,931 +13
Jun17 150713 97.64 97.65 97.62 97.64 -0.01 2,850 26,446 -130
Sep17 150713 97.53 97.55 97.52 97.55 -0.02 1,046 7,508 +272
Dec17 150713 97.48 97.48 97.43 97.46 -0.01 281 2,812 +50
Total Volume and Open Interest 111,939 840,879 -2,920
10-Year Aus T-Bonds(SFE)
Sep15 150713 97.02 97.02 96.92 96.96 -0.06 133,940 652,030 -28,733
Dec15 150713 96.96 96.96 96.96 96.96 -0.06      
Total Volume and Open Interest 133,940 652,030 -28,733
3-Year Aus T-Bonds(SFE)
Sep15 150713 98.02 98.02 97.95 97.99 -0.03 231,967 609,842 -10,502
Dec15 150713 97.99 97.99 97.99 97.99 -0.03      
Total Volume and Open Interest 231,967 609,842 -10,502
Gold(CMX)
Aug15 150713 1162.3 1163.9 1149.8 1155.4 -2.5 130,014 258,881 -11,406
Oct15 150713 1165.0 1165.0 1151.0 1156.5 -2.5 1,280 12,594 +120
Dec15 150713 1164.5 1165.4 1152.1 1157.7 -2.5 17,137 108,813 +5,983
Feb16 150713 1158.9 1159.1 1154.7 1159.0 -2.4 1,122 18,536 +671
Apr16 150713 1159.5 1160.2 1155.8 1160.2 -2.4 713 12,582 -154
Jun16 150713 1158.2 1161.4 1158.2 1161.4 -2.4 688 9,597 +0
Aug16 150713 1168.7 1168.7 1162.9 1162.9 -2.4 226 1,840 +182
Oct16 150713 1164.6 1164.6 1164.6 1164.6 -2.3 1 1,317 +0
Dec16 150713 1163.3 1167.7 1163.2 1166.4 -2.3 162 11,419 -9
Feb17 150713 1168.4 1168.4 1168.4 1168.4 -2.3 0 152 +0
Apr17 150713 1170.6 1170.6 1170.6 1170.6 -2.3 0 5 +0
Jun17 150713 1173.0 1173.0 1173.0 1173.0 -2.2 0 3,506 +0
Total Volume and Open Interest 151,732 448,870 -4,628
Silver(CMX)
Jul15 150713 1549.5 1549.5 1530.0 1543.6 -3.2 366 571 -52
Sep15 150713 1555.5 1590.0 1527.0 1545.7 -2.4 46,019 129,420 -1,997
Dec15 150713 1557.5 1595.0 1535.5 1551.2 -2.3 4,217 34,609 -1,195
Mar16 150713 1575.0 1590.5 1545.0 1556.4 -2.1 1,040 8,656 +366
May16 150713 1559.6 1559.6 1559.6 1559.6 -2.0 283 1,780 -48
Jul16 150713 1562.0 1565.0 1562.0 1562.8 -1.9 318 4,757 +30
Sep16 150713 1565.9 1565.9 1565.9 1565.9 -1.9 50 279 +0
Total Volume and Open Interest 52,462 188,723 -2,938
Platinum(NYMEX)
Jul15 150713 1036.0 1036.0 1036.0 1036.0 +3.7 15 143 -6
Oct15 150713 1030.5 1038.1 1021.2 1036.0 +3.7 12,178 77,450 +103
Jan16 150713 1036.2 1039.4 1025.0 1037.8 +3.8 193 2,033 +160
Apr16 150713 1038.5 1038.5 1038.5 1038.5 +2.2 3 30 +3
Total Volume and Open Interest 12,394 79,692 +259
Palladium(NYMEX)
Sep15 150713 650.45 667.60 641.00 658.95 +8.60 5,097 34,329 -395
Dec15 150713 659.60 667.30 659.10 659.40 +8.30 204 1,803 +193
Mar16 150713 660.40 660.40 660.40 660.40 +8.30 0 24 +0
Total Volume and Open Interest 5,303 36,158 -222
Copper(CMX)
Jul15 150713 254.75 256.00 250.70 255.55 +1.00 660 4,042 -94
Sep15 150713 253.00 256.45 249.65 254.45 +0.70 79,042 115,843 -1,878
Dec15 150713 254.00 257.05 250.40 255.00 +0.60 4,056 26,775 -351
Mar16 150713 252.50 255.75 250.90 255.50 +0.35 1,367 7,080 -161
May16 150713 252.95 257.20 252.95 256.00 +0.30 646 1,267 +142
Total Volume and Open Interest 86,413 163,168 -2,195
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 150713 17565 17903 17536 17900 +231 200,488 90,322 +1,662
Dec15 150713 17514 17819 17514 17819 +232 41 197 +11
Mar16 150713 17737 17737 17737 17737 +232 0 3 +0
Jun16 150713 17655 17655 17655 17655 +232      
Total Volume and Open Interest 200,529 90,522 +1,673
S & P 500(CME)
Sep15 150713 2057.80 2094.50 2054.00 2094.40 +25.40 8,832 105,509 -1,239
Dec15 150713 2086.70 2087.20 2086.70 2086.70 +25.50 1 2,496 +27
Mar16 150713 2081.20 2081.70 2081.20 2081.20 +25.50 0 100 +0
Jun16 150713 2076.30 2076.90 2076.30 2076.30 +25.40 0 540 +0
Total Volume and Open Interest 8,833 108,646 -1,212
S & P 500 E-Mini(Globex)
Sep15 150713 2054.75 2094.75 2052.00 2094.50 +25.50 1,981,972 2,667,051 -62,791
Dec15 150713 2048.00 2087.00 2045.75 2086.75 +25.50 5,080 28,449 +1,095
Total Volume and Open Interest 1,987,065 2,697,192 -61,698
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 150713 4384.00 4491.80 4372.50 4488.00 +79.70 260,171 298,313 -3,484
Dec15 150713 4395.00 4483.30 4379.80 4481.80 +79.80 105 100 +2
Total Volume and Open Interest 260,276 298,457 -3,482
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 150713 17.60 17.65 14.45 14.48 -2.29 109,809 113,773 -3,603
Aug15 150713 17.95 17.95 15.55 15.58 -1.60 72,507 90,716 +8,993
Sep15 150713 18.10 18.18 16.20 16.23 -1.35 19,340 33,602 -535
Oct15 150713 18.11 18.15 16.70 16.73 -1.15 11,329 30,162 +542
Total Volume and Open Interest 228,326 323,377 +6,734
Russell 2000(ICE)
Sep15 150713 1236.20 1262.80 1233.00 1262.00 +17.70 95,978 355,504 +1,650
Dec15 150713 1250.00 1257.70 1250.00 1257.70 +17.90 0 5 +0
Mar16 150713 1253.20 1253.20 1253.20 1253.20 +17.90 0 1 +0
Total Volume and Open Interest 95,978 355,510 +1,650
Nikkei 225(CME)
Sep15 150713 20040 20445 19965 20425 +295 27,823 55,121 -3,108
Dec15 150713 20015 20420 20005 20420 +290 8 39 -1
Total Volume and Open Interest 27,831 55,160 -3,109
Nikkei 225(SGX)
Sep15 150713 19860 20125 19830 20105 +275 236,570 262,038 -2,251
Dec15 150713 19750 20010 19750 20010 +275 1,077 14,769 +132
Mar16 150713 19990 19990 19990 19990 +275 0 3 +0
Total Volume and Open Interest 250,161 294,426 +3,867
CAC 40(EURONEXT)
Jul15 150713 4901.0 5010.0 4860.0 4998.0 +94.0 112,766 247,306 -6,305
Aug15 150713 4901.0 5009.5 4862.0 4998.0 +93.5 810 7,600 +716
Sep15 150713 4897.0 5008.5 4862.0 4998.5 +93.5 900 7,156 -225
Total Volume and Open Interest 114,476 262,158 -5,814
Hang Seng Index(HKFE)
Jul15 150713 24908 25240 24521 25174 +275 116,805 104,697 -4,401
Aug15 150713 24905 25187 24497 25119 +264 2,111 3,237 +379
Sep15 150713 24740 25100 24387 25035 +277 1,552 7,126 +236
Total Volume and Open Interest 120,934 117,597 -3,707
DAX(EUREX)
Sep15 150713 11326.0 11517.0 11254.0 11486.0 +146.0 110,029 153,712 -1,763
Dec15 150713 11328.5 11509.0 11265.0 11490.5 +145.5 156 3,679 +69
Mar16 150713 11515.0 11515.0 11504.5 11504.5 +144.5 0 93 +0
Total Volume and Open Interest 110,185 157,484 -1,694
FT-SE 100(EURONEXT)
Sep15 150713 6609.50 6721.00 6576.50 6677.50 +54.50 97,056 569,131 -1,210
Dec15 150713 6650.50 6651.00 6650.50 6651.00 +54.50 0 2,497 -1
Mar16 150713 6601.00 6601.00 6601.00 6601.00 +54.50 0 7 +0
Total Volume and Open Interest 97,056 571,635 -1,211
SPI 200(SFE)
Sep15 150713 5433.0 5491.0 5393.0 5405.0 -32.0 35,444 229,501 -3,398
Dec15 150713 5454.0 5473.0 5398.0 5398.0 -31.0 7 2,580 +2
Mar16 150713 5406.0 5410.0 5346.0 5346.0 -31.0 0 1,255 +0
Total Volume and Open Interest 35,647 237,456 -3,264
FTSE MIB(ISE)
Sep15 150713 23135.00 23360.00 22875.00 23163.00 +249.00 46,503 51,882 +1,964
Dec15 150713 23025.00 23270.00 22830.00 23083.00 +249.00 48 223 +17
Mar16 150713 23090.00 23090.00 23090.00 23090.00 +249.00 0 1 +0
Total Volume and Open Interest 46,551 52,106 +1,981
KOSPI 200(KFE)
Sep15 150713 247.70 251.00 246.65 249.30 +1.55 314,501 105,551 -748
Dec15 150713 249.00 251.75 247.85 250.30 +1.85 499 2,847 -23
Mar16 150713 246.95 249.35 245.50 248.55 +2.30 25 484 +5
Total Volume and Open Interest 315,025 109,997 -766
GSCI(CME)
Jul15 150713 413.40 417.15 411.00 413.40 -2.15 2,016 5,599 -1,792
Aug15 150713 413.60 417.05 410.85 413.60 -1.65 2,017 6,362 +1,717
Sep15 150713 414.10 414.10 414.10 414.10 -1.65      
Total Volume and Open Interest 4,033 11,961 -75
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