Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri July 17, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug15 150717 1016.50 1021.25 1007.50 1014.75 -4.25 28,280 77,773 -2,346
Sep15 150717 1008.00 1012.00 998.50 1005.75 -4.50 10,982 33,350 +1,202
Nov15 150717 1008.00 1013.25 999.50 1006.75 -4.25 122,619 356,508 -1,491
Jan16 150717 1014.75 1018.75 1005.50 1012.75 -4.50 9,065 54,789 +657
Mar16 150717 1011.50 1015.50 1003.25 1007.25 -6.75 6,770 73,346 +312
May16 150717 1007.00 1007.75 996.25 999.00 -7.50 6,996 44,370 +70
Jul16 150717 1001.25 1007.00 996.50 998.75 -7.00 3,090 21,697 -156
Aug16 150717 993.50 993.50 988.25 988.25 -7.00 23 544 -3
Sep16 150717 970.75 973.50 968.00 968.00 -4.25 29 390 +7
Nov16 150717 956.25 959.00 950.00 954.25 -2.50 1,428 11,032 -181
Jan17 150717 959.50 959.50 959.50 959.50 -2.50 4 86 +0
Mar17 150717 962.50 962.50 962.50 962.50 -2.50 4 76 +0
May17 150717 963.50 963.50 963.50 963.50 -2.50 0 35 +0
Jul17 150717 969.75 969.75 969.75 969.75 -2.50 0 72 +0
Total Volume and Open Interest 189,295 674,415 -1,930
Soybean Meal(CBOT)
Aug15 150717 363.90 365.30 358.70 361.10 -2.50 27,161 55,131 +535
Sep15 150717 355.60 356.90 350.80 353.00 -2.60 18,081 47,670 +267
Oct15 150717 350.40 351.80 345.80 348.50 -2.20 7,987 35,841 +94
Dec15 150717 349.60 350.90 345.00 347.70 -2.00 51,731 178,896 +140
Jan16 150717 347.90 348.30 343.10 345.40 -2.10 4,005 16,633 +413
Mar16 150717 342.00 343.50 339.00 340.00 -3.00 3,631 20,645 +563
May16 150717 339.00 339.10 333.90 334.90 -3.80 1,767 20,639 +405
Jul16 150717 337.40 337.80 333.20 333.90 -3.70 1,912 15,188 -327
Aug16 150717 333.90 333.90 331.90 332.20 -3.60 372 2,446 -50
Sep16 150717 329.80 330.90 328.20 328.50 -3.60 668 3,195 +11
Total Volume and Open Interest 118,459 404,837 +2,211
Soybean Oil(CBOT)
Aug15 150717 31.37 31.91 31.26 31.78 +0.32 27,624 51,051 -3,809
Sep15 150717 31.46 32.00 31.34 31.87 +0.33 16,621 39,217 +937
Oct15 150717 31.53 32.08 31.40 31.94 +0.33 7,988 24,535 -195
Dec15 150717 31.70 32.32 31.59 32.16 +0.36 57,722 172,969 -516
Jan16 150717 31.92 32.53 31.82 32.37 +0.37 3,162 24,428 -565
Mar16 150717 32.00 32.62 31.91 32.47 +0.37 2,390 20,564 -33
May16 150717 32.00 32.56 31.90 32.41 +0.33 1,384 18,596 +217
Jul16 150717 32.11 32.62 32.00 32.46 +0.32 1,103 13,172 -39
Aug16 150717 32.44 32.55 32.42 32.42 +0.31 60 1,848 -2
Sep16 150717 32.00 32.53 32.00 32.38 +0.32 87 1,531 +3
Total Volume and Open Interest 118,493 371,894 -3,942
Canola(WCE)
Jul15 150714 531.8 531.8 531.8 531.8 -8.2 0 10 +0
Nov15 150717 517.0 525.7 512.1 521.4 +4.4 17,038 158,003 -380
Jan16 150717 517.7 525.7 512.0 521.5 +5.0 2,797 18,074 +942
Mar16 150717 516.2 521.9 508.5 518.1 +5.6 275 3,800 +95
May16 150717 505.0 516.5 504.0 513.3 +5.9 69 596 -37
Total Volume and Open Interest 20,212 183,042 +640
Corn(CBOT)
Sep15 150717 428.00 429.50 418.25 420.25 -9.75 155,160 524,849 -8,504
Dec15 150717 438.50 440.50 429.25 431.25 -9.75 238,498 551,119 +10,263
Mar16 150717 449.00 450.50 439.50 441.50 -9.50 42,097 132,864 +3,003
May16 150717 452.75 455.50 445.50 447.25 -9.00 4,642 28,120 +716
Jul16 150717 457.50 459.00 449.25 451.25 -8.50 7,380 53,960 +1,407
Sep16 150717 431.75 433.00 425.75 427.00 -5.75 2,056 13,381 +614
Dec16 150717 432.75 434.25 426.75 429.25 -5.00 6,312 48,541 +1,912
Mar17 150717 441.00 443.00 436.00 438.00 -4.75 65 2,009 +30
May17 150717 445.00 445.00 443.75 443.75 -4.00 12 788 +10
Jul17 150717 449.00 450.00 444.75 444.75 -5.00 10 738 +5
Total Volume and Open Interest 456,242 1,358,032 +9,458
Wheat(CBOT)
Sep15 150717 561.75 561.75 546.00 554.00 -8.25 73,106 228,460 +90
Dec15 150717 570.50 570.50 555.50 563.50 -7.50 38,759 118,944 +1,359
Mar16 150717 577.50 578.00 563.50 572.00 -7.00 7,816 36,987 +748
May16 150717 581.00 581.75 567.75 576.00 -6.50 1,351 10,358 +114
Jul16 150717 578.00 579.25 567.00 576.25 -4.75 1,518 11,774 +208
Sep16 150717 573.50 582.25 573.50 582.25 -4.50 95 393 -4
Total Volume and Open Interest 122,836 409,762 +2,622
Wheat(KCBT)
Sep15 150717 552.75 553.00 537.75 546.50 -6.75 11,821 111,556 -312
Dec15 150717 573.00 573.00 557.75 566.00 -7.00 5,525 48,905 -344
Mar16 150717 586.00 586.00 572.00 580.25 -6.50 1,715 15,665 +174
May16 150717 590.00 590.00 581.75 588.75 -6.25 747 4,609 +10
Jul16 150717 599.25 599.25 586.50 595.00 -5.75 706 9,807 +157
Sep16 150717 605.00 605.00 604.25 604.25 -5.25 371 734 +106
Total Volume and Open Interest 20,966 191,921 -133
Wheat(MGE)
Sep15 150717 582.00 582.00 567.00 574.75 -7.25 3,602 27,837 +20
Dec15 150717 593.75 597.75 584.00 591.00 -7.25 1,959 17,808 +540
Mar16 150717 610.50 610.50 598.00 605.25 -6.50 329 8,173 +95
May16 150717 616.75 617.50 609.00 614.25 -5.75 92 2,104 +40
Jul16 150717 623.25 623.25 617.00 620.25 -5.25 29 1,707 -18
Total Volume and Open Interest 6,011 58,034 +677
Oats(CBOT)
Sep15 150717 255.00 257.00 248.75 250.25 -6.00 102 2,120 +42
Dec15 150717 267.75 269.00 260.50 262.50 -6.00 131 5,285 +30
Mar16 150717 278.00 278.00 273.00 274.50 -5.00 0 410 +0
May16 150717 277.50 277.50 277.50 277.50 -4.75 0 2 +0
Total Volume and Open Interest 233 7,817 +72
Rough Rice(CBOT)
Jul15 150714 10.90 10.90 10.90 10.90 +0.20 49 198 +16
Sep15 150717 10.98 11.00 10.77 10.92 -0.04 247 7,652 -37
Nov15 150717 11.25 11.26 11.05 11.19 -0.04 36 1,196 -2
Jan16 150717 11.46 11.46 11.46 11.46 -0.04 1 77 +1
Total Volume and Open Interest 284 8,930 -38
Live Cattle(CME)
Aug15 150717 146.400 147.500 145.535 146.650 +0.150 17,004 63,167 -1,492
Oct15 150717 149.250 150.450 148.325 149.130 -0.305 13,847 93,190 +1,808
Dec15 150717 151.325 152.750 150.785 151.235 -0.165 6,186 43,634 +442
Feb16 150717 151.900 153.300 151.300 151.650 -0.250 1,896 19,494 +150
Apr16 150717 151.050 152.400 150.485 151.000 -0.050 575 10,613 +103
Jun16 150717 143.100 144.850 143.075 143.700 -0.035 299 4,696 +129
Total Volume and Open Interest 39,923 236,488 +1,170
Feeder Cattle(CME)
Aug15 150717 214.435 216.800 213.350 215.200 +0.715 4,685 19,196 -192
Sep15 150717 212.285 214.935 211.485 213.435 +0.950 1,377 7,908 -60
Oct15 150717 210.130 213.150 209.650 211.700 +1.415 1,244 6,624 +64
Nov15 150717 208.250 211.300 208.130 210.000 +1.350 594 3,831 -50
Jan16 150717 203.130 205.235 202.435 203.880 +0.980 290 3,202 +37
Mar16 150717 201.750 204.200 201.100 202.900 +1.415 166 1,281 +21
Apr16 150717 202.130 204.285 201.500 203.535 +1.685 66 280 +25
Total Volume and Open Interest 8,503 42,514 -114
Lean Hogs(CME)
Aug15 150717 76.135 76.225 75.350 75.680 -0.320 15,873 42,473 -2,659
Oct15 150717 64.385 64.400 63.000 63.450 -1.085 11,526 84,792 +12
Dec15 150717 61.450 61.485 60.400 60.680 -0.900 6,434 46,046 +58
Feb16 150717 66.400 66.830 65.800 66.135 -0.815 2,497 18,797 +1,068
Apr16 150717 71.330 71.600 70.650 71.135 -0.515 467 11,148 +110
May16 150717 76.035 76.035 76.035 76.035 -0.015 13 235 +11
Jun16 150717 79.450 79.500 78.635 78.785 -0.715 110 3,790 +35
Jul16 150717 78.180 78.200 77.850 77.850 -0.850 19 502 +11
Total Volume and Open Interest 36,946 208,284 -8,620
Class III Milk(CME)
Jul15 150717 16.31 16.35 16.31 16.31 unch 58 4,701 +16
Aug15 150717 16.02 16.05 15.93 15.94 -0.13 357 4,368 +35
Sep15 150717 15.97 16.06 15.96 16.01 -0.04 223 4,214 +74
Oct15 150717 16.08 16.11 16.03 16.04 -0.08 118 3,689 +41
Nov15 150717 16.06 16.10 16.01 16.01 -0.09 76 3,442 +31
Dec15 150717 16.10 16.12 15.90 15.90 -0.24 43 3,149 +25
Jan16 150717 15.82 15.85 15.60 15.61 -0.22 81 993 +49
Feb16 150717 15.69 15.69 15.40 15.45 -0.31 45 856 +29
Mar16 150717 15.68 15.72 15.38 15.44 -0.24 45 758 +17
Apr16 150717 15.59 15.66 15.45 15.50 -0.14 64 555 +47
May16 150717 15.73 15.78 15.68 15.68 -0.05 50 544 +35
Jun16 150717 16.05 16.06 15.95 15.95 -0.10 74 496 +28
Jul16 150717 16.45 16.45 16.45 16.45 unch 79 273 +55
Total Volume and Open Interest 1,644 29,132 +729
Cocoa(ICE)
Jul15 150716 3358 3358 3358 3358 +2 68 127 +0
Sep15 150717 3337 3359 3328 3346 -6 12,059 108,297 -1,410
Dec15 150717 3331 3351 3322 3343 -2 5,650 61,312 +146
Mar16 150717 3329 3346 3319 3337 -3 2,910 31,907 +64
May16 150717 3327 3335 3314 3332 -4 1,172 9,246 +333
Jul16 150717 3315 3323 3313 3323 -5 133 7,697 +18
Sep16 150717 3303 3311 3300 3311 -7 214 838 +110
Total Volume and Open Interest 22,463 223,575 -698
Coffee "C"(ICE)
Jul15 150717 127.00 127.00 127.00 127.00 -0.45 7 26 +1
Sep15 150717 128.40 129.55 127.35 128.40 -0.45 13,989 98,432 -1,045
Dec15 150717 132.00 133.00 130.95 131.90 -0.45 2,860 44,609 +117
Mar16 150717 135.65 136.35 134.65 135.50 -0.50 783 15,008 +112
May16 150717 138.00 138.55 136.90 137.75 -0.45 783 10,000 +105
Jul16 150717 140.45 140.60 139.00 139.85 -0.40 304 3,324 +103
Total Volume and Open Interest 18,880 182,138 -566
Orange Juice(ICE)
Sep15 150717 120.65 121.70 119.30 119.95 +0.10 565 9,676 +48
Nov15 150717 122.85 123.00 120.45 121.30 +0.15 52 1,767 +27
Jan16 150717 123.20 123.20 123.20 123.20 +0.10 9 676 +5
Mar16 150717 125.10 125.10 125.10 125.10 +0.05 2 132 +0
May16 150717 126.70 126.70 126.70 126.70 +0.05 0 5 +0
Jul16 150717 126.70 126.70 126.70 126.70 +0.05      
Total Volume and Open Interest 628 12,256 +80
Sugar #11(ICE)
Oct15 150717 12.23 12.26 11.92 11.96 -0.31 47,581 456,174 -2,377
Mar16 150717 13.62 13.62 13.32 13.35 -0.27 21,313 196,866 -1,525
May16 150717 13.71 13.71 13.42 13.44 -0.27 6,801 40,694 -602
Jul16 150717 13.70 13.72 13.48 13.51 -0.24 4,597 41,756 +678
Oct16 150717 13.89 13.91 13.72 13.75 -0.20 1,626 32,574 +534
Mar17 150717 14.41 14.41 14.25 14.34 -0.12 528 14,423 +255
May17 150717 14.51 14.51 14.37 14.46 -0.08 235 2,257 +78
Jul17 150717 14.56 14.56 14.44 14.52 -0.05 44 2,660 +2
Total Volume and Open Interest 82,764 791,788 -2,928
London Cocoa(LCE)
Sep15 150717 2213 2225 2202 2217 -4 14,512 86,294 -877
Dec15 150717 2207 2220 2198 2214 -2 8,036 69,378 +2,727
Mar16 150717 2190 2200 2185 2197 unch 5,037 57,437 -367
May16 150717 2186 2193 2180 2192 unch 2,300 17,373 +271
Jul16 150717 2188 2189 2182 2188 unch 759 24,707 +389
Sep16 150717 2172 2181 2172 2181 unch 1,104 12,915 +1,007
Dec16 150717 2163 2163 2163 2163 unch 81 1,878 +60
Total Volume and Open Interest 37,115 281,009 -222
London Sugar(LCE)
Oct15 150717 360.30 362.90 357.00 357.40 -4.10 5,656 39,829 +237
Dec15 150717 360.20 360.80 355.50 356.00 -5.20 920 16,240 -90
Mar16 150717 363.40 363.40 357.90 359.00 -5.10 434 15,186 +152
May16 150717 366.70 367.50 361.50 362.90 -5.30 127 4,900 -90
Aug16 150717 372.00 372.80 367.00 367.40 -6.20 5 2,188 +0
Total Volume and Open Interest 10,283 85,281 -1,105
Cotton(ICE)
Oct15 150717 65.30 65.91 65.30 65.87 +0.57 29 417 +5
Dec15 150717 64.99 65.25 64.76 65.22 -0.02 18,258 147,406 -2,354
Mar16 150717 64.75 65.09 64.60 64.98 +0.02 2,224 21,492 +588
May16 150717 64.72 65.09 64.65 64.99 +0.07 289 2,114 +147
Jul16 150717 64.95 65.23 64.80 65.12 +0.05 126 3,605 +94
Oct16 150717 65.30 65.30 65.30 65.30 +0.04 3 4 +3
Total Volume and Open Interest 20,946 176,646 -1,507
Lumber(CME)
Sep15 150717 279.9 282.4 277.4 278.2 -2.3 240 3,214 +43
Nov15 150717 278.1 280.8 276.6 277.0 -2.2 65 800 +18
Jan16 150717 285.4 285.4 283.4 284.0 -2.9 4 86 -1
Mar16 150717 291.4 291.4 291.4 291.4 -2.1 1 20 +0
Total Volume and Open Interest 310 4,121 +41
Crude Oil(NYM)
Aug15 150717 50.91 51.23 50.14 50.89 -0.02 334,563 128,193 -22,622
Sep15 150717 51.22 51.55 50.50 51.21 -0.03 174,984 469,013 +11,393
Oct15 150717 51.58 51.91 50.89 51.58 -0.04 48,426 158,755 +1,313
Nov15 150717 52.32 52.42 51.44 52.13 -0.04 26,082 80,815 +73
Dec15 150717 52.74 53.03 52.00 52.70 -0.04 62,598 236,608 +4,765
Jan16 150717 53.20 53.33 52.50 53.20 -0.03 16,007 71,056 -1,797
Feb16 150717 53.68 53.83 52.91 53.61 -0.02 8,699 36,462 -37
Mar16 150717 53.88 54.04 53.26 53.98 -0.01 11,819 63,657 -426
Apr16 150717 53.93 54.33 53.93 54.32 -0.01 3,449 21,540 +18
May16 150717 54.60 54.80 54.60 54.65 -0.02 2,843 20,280 +18
Jun16 150717 55.23 55.26 54.31 54.98 -0.03 20,207 81,398 +1,589
Jul16 150717 55.24 55.30 54.96 55.23 -0.04 1,600 17,873 +28
Aug16 150717 55.48 55.60 54.93 55.48 -0.06 677 14,357 -123
Sep16 150717 55.75 55.75 55.35 55.75 -0.08 1,878 35,332 -193
Oct16 150717 56.05 56.05 55.76 56.05 -0.09 590 14,355 +52
Nov16 150717 56.36 56.36 56.07 56.36 -0.11 271 15,217 +1
Total Volume and Open Interest 741,856 1,730,559 -3,136
e-miNY Crude Oil(NYM)
Jul15 150619 60.450 60.575 58.900 59.600 -0.850 8,608 2,307 +40
Aug15 150717 50.950 51.225 50.150 50.900 unch 8,464 3,454 +472
Sep15 150717 51.300 51.550 50.500 51.200 -0.050 1,852 3,225 +112
Oct15 150717 51.750 51.875 50.900 51.575 -0.050 420 714 +135
Nov15 150717 52.100 52.350 51.500 52.125 -0.050 63 923 +16
Dec15 150717 52.650 52.900 52.000 52.700 -0.050 45 967 +7
Jan16 150717 52.900 53.400 52.550 53.200 -0.025 2 17 +0
Feb16 150717 53.300 53.800 52.950 53.600 -0.025 0 12 +0
Mar16 150717 53.975 53.975 53.975 53.975 -0.025 0 11 +0
Apr16 150717 54.325 54.325 54.325 54.325 unch 0 2 +0
Total Volume and Open Interest 10,849 9,396 +741
NY Harbor ULSD(NYM)
Aug15 150717 166.60 168.07 165.38 166.41 -0.21 60,182 57,476 -2,466
Sep15 150717 167.86 169.35 166.69 167.79 -0.23 38,725 82,218 +1,940
Oct15 150717 169.87 171.40 168.81 169.92 -0.36 24,067 46,248 +2,157
Nov15 150717 172.64 173.58 171.00 172.01 -0.57 17,782 31,479 +573
Dec15 150717 174.69 175.62 173.04 173.93 -0.74 23,748 48,126 +1,303
Jan16 150717 176.74 177.20 174.85 175.64 -0.88 10,325 23,709 +2,161
Feb16 150717 176.47 178.01 175.75 176.44 -0.92 4,290 14,371 +856
Mar16 150717 177.49 177.98 175.59 176.34 -0.90 4,051 20,231 +1,104
Apr16 150717 175.72 177.10 174.89 175.50 -0.86 1,910 9,907 +544
May16 150717 177.20 177.20 175.33 175.84 -0.81 884 5,470 -59
Jun16 150717 177.30 178.29 175.85 176.65 -0.73 2,731 16,214 +76
Jul16 150717 177.70 178.90 177.46 178.03 -0.70 562 2,569 +352
Aug16 150717 180.00 180.33 179.15 179.48 -0.71 531 3,487 +382
Sep16 150717 181.88 181.88 180.91 180.91 -0.72 259 3,046 -41
Total Volume and Open Interest 191,662 385,839 +9,067
RBOB Gasoline(NYM)
Aug15 150717 189.35 193.47 188.92 192.86 +3.19 62,293 58,332 -8,808
Sep15 150717 183.92 188.16 183.45 187.74 +3.45 49,901 97,502 +2,372
Oct15 150717 163.63 166.96 162.86 166.69 +2.66 24,156 44,857 +2,187
Nov15 150717 158.20 160.49 156.98 160.34 +2.10 17,165 36,895 -13
Dec15 150717 154.80 157.00 153.93 156.86 +1.63 13,213 48,060 -1,091
Jan16 150717 154.32 155.77 153.00 155.77 +1.37 3,087 15,673 +351
Feb16 150717 155.14 156.42 153.94 156.42 +1.24 1,500 7,640 +233
Mar16 150717 156.97 158.24 155.92 158.19 +1.11 801 9,433 -21
Apr16 150717 177.29 178.01 175.79 177.91 +1.05 494 6,221 +11
May16 150717 176.85 178.61 176.72 178.61 +1.07 402 7,073 +14
Total Volume and Open Interest 174,456 364,124 -4,417
e-miNY RBOB Gasoline(NYM)
Aug15 150717 192.90 192.90 192.86 192.86 +3.19 0 1 +0
Sep15 150717 187.74 187.74 187.74 187.74 +3.45      
Oct15 150717 166.69 166.69 166.69 166.69 +2.66      
Nov15 150717 160.34 160.34 160.34 160.34 +2.10      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Aug15 150717 2.863 2.897 2.826 2.870 +0.016 147,619 105,952 -7,146
Sep15 150717 2.861 2.893 2.828 2.874 +0.021 91,635 253,404 +12,524
Oct15 150717 2.888 2.918 2.858 2.899 +0.019 31,912 141,062 +1,357
Nov15 150717 2.984 3.013 2.957 2.998 +0.020 20,541 96,730 +1,278
Dec15 150717 3.154 3.182 3.132 3.166 +0.016 12,946 74,255 +478
Jan16 150717 3.270 3.288 3.241 3.272 +0.016 17,811 87,723 +114
Feb16 150717 3.246 3.282 3.238 3.267 +0.014 4,216 20,219 +309
Mar16 150717 3.209 3.233 3.194 3.222 +0.012 5,893 47,691 -164
Apr16 150717 3.058 3.090 3.048 3.067 +0.006 5,295 47,372 +391
May16 150717 3.056 3.067 3.046 3.063 +0.004 1,824 17,493 +554
Jun16 150717 3.082 3.093 3.075 3.088 +0.002 2,366 15,352 +1,236
Jul16 150717 3.120 3.125 3.105 3.118 +0.002 487 10,765 +57
Aug16 150717 3.118 3.136 3.116 3.132 +0.003 408 11,505 +222
Sep16 150717 3.121 3.132 3.115 3.128 +0.003 222 7,320 -49
Oct16 150717 3.165 3.167 3.145 3.161 +0.003 554 14,329 +72
Nov16 150717 3.236 3.239 3.230 3.239 +0.001 79 5,302 +1
Total Volume and Open Interest 344,473 1,012,431 +11,544
Brent Crude Oil(ICE)
Sep15 150717 56.93 57.35 56.40 57.10 +0.18 274,669 341,343 -2,218
Oct15 150717 57.27 57.74 56.77 57.47 +0.16 97,388 247,616 +2,527
Nov15 150717 58.04 58.23 57.29 57.97 +0.15 46,525 131,334 -1,395
Dec15 150717 58.36 58.70 57.73 58.45 +0.13 102,265 274,104 +545
Jan16 150717 58.81 59.11 58.22 58.89 +0.10 17,452 80,355 +2,095
Feb16 150717 59.19 59.42 58.61 59.26 +0.08 9,515 61,983 +1,474
Mar16 150717 59.70 59.86 58.95 59.57 +0.06 16,748 82,479 +249
Apr16 150717 59.97 60.22 59.35 59.92 +0.04 7,603 45,974 -697
May16 150717 60.34 60.59 59.72 60.27 +0.02 4,555 34,066 -46
Jun16 150717 60.75 60.94 60.06 60.60 unch 28,448 76,837 -1,812
Jul16 150717 60.93 60.93 60.93 60.93 -0.01 2,986 23,507 +791
Aug16 150717 61.26 61.26 61.26 61.26 -0.02 2,521 22,773 +921
Sep16 150717 61.61 61.61 61.61 61.61 -0.03 5,620 29,774 +1,010
Oct16 150717 61.96 61.96 61.96 61.96 -0.03 935 14,831 +383
Total Volume and Open Interest 739,451 1,819,057 -20,675
Gas Oil(ICE)
Aug15 150717 516.00 519.25 510.00 511.75 -8.00 75,549 170,348 -10,904
Sep15 150717 520.50 523.25 514.50 516.50 -7.75 77,532 135,211 -1,467
Oct15 150717 527.75 529.25 521.25 523.00 -7.50 43,878 133,307 +5,613
Nov15 150717 530.75 532.75 525.00 527.00 -7.25 28,362 58,620 -981
Dec15 150717 533.75 536.00 528.25 530.25 -7.00 44,940 100,338 -3,418
Jan16 150717 537.50 539.50 532.00 533.75 -7.25 11,931 28,826 +2,260
Feb16 150717 542.50 542.50 535.75 537.50 -7.00 3,591 21,081 +856
Mar16 150717 545.75 545.75 538.25 540.50 -6.75 2,810 23,594 -12
Apr16 150717 547.75 547.75 540.75 542.50 -6.75 1,036 15,314 -16
May16 150717 550.00 550.75 544.25 545.75 -6.50 908 9,253 +112
Total Volume and Open Interest 301,233 831,015 -7,039
Ethanol(CBOT)
Aug15 150717 1.537 1.555 1.530 1.552 -0.022 519 1,953 -303
Sep15 150717 1.535 1.551 1.529 1.544 -0.019 351 1,068 -133
Oct15 150717 1.536 1.536 1.536 1.536 -0.017 26 571 +4
Nov15 150717 1.530 1.530 1.528 1.530 -0.012 282 596 +115
Dec15 150717 1.527 1.527 1.515 1.527 -0.012 206 1,159 -92
Jan16 150717 1.506 1.514 1.505 1.514 -0.012 95 449 +53
Feb16 150717 1.509 1.518 1.509 1.518 -0.012 94 130 +25
Mar16 150717 1.521 1.533 1.520 1.533 -0.012 2 359 +0
Total Volume and Open Interest 1,580 6,545 -326
WTI Crude Oil(ICE)
Aug15 150717 51.00 51.19 50.16 50.89 -0.02 40,169 31,558 -8,302
Sep15 150717 51.31 51.54 50.50 51.21 -0.03 38,402 89,907 +802
Oct15 150717 51.69 51.91 50.96 51.58 -0.04 13,257 35,728 +885
Nov15 150717 52.28 52.29 51.51 52.13 -0.04 6,475 17,814 +801
Dec15 150717 52.71 52.90 52.01 52.70 -0.04 18,427 80,773 -4,148
Jan16 150717 53.04 53.21 52.62 53.20 -0.03 3,090 11,566 -106
Feb16 150717 53.23 53.61 53.02 53.61 -0.02 1,821 2,564 -38
Mar16 150717 53.61 53.98 53.38 53.98 -0.01 1,902 12,986 +539
Apr16 150717 54.32 54.32 54.32 54.32 -0.01 553 3,657 +34
May16 150717 54.65 54.65 54.65 54.65 -0.02 220 3,319 -15
Jun16 150717 54.80 54.98 54.34 54.98 -0.03 5,559 18,779 -2,915
Jul16 150717 55.23 55.23 55.23 55.23 -0.04 22 1,360 +12
Aug16 150717 55.48 55.48 55.48 55.48 -0.06 82 1,986 +14
Sep16 150717 55.75 55.75 55.75 55.75 -0.08 91 3,561 -3
Oct16 150717 56.05 56.05 56.05 56.05 -0.09 73 1,170 -6
Nov16 150717 56.36 56.36 56.36 56.36 -0.11 88 1,303 -8
Total Volume and Open Interest 135,003 397,165 -11,260
US Dollar Index(ICE)
Sep15 150717 97.755 98.100 97.540 97.990 +0.185 42,315 86,903 +2,247
Dec15 150717 98.155 98.445 97.880 98.330 +0.185 419 3,853 +143
Mar16 150717 98.600 98.620 98.600 98.620 +0.185 22 335 +16
Total Volume and Open Interest 42,756 91,125 +2,406
Australian Dollar(CME)
Sep15 150717 73.83 73.95 73.44 73.55 -0.25 97,610 152,598 +4,468
Dec15 150717 73.62 73.62 73.12 73.20 -0.25 323 214 -39
Mar16 150717 72.89 73.22 72.89 72.89 -0.25 0 14 +0
Total Volume and Open Interest 97,933 152,835 +4,429
British Pound(CME)
Sep15 150717 156.01 156.68 155.47 156.06 +0.07 77,698 157,600 +752
Dec15 150717 156.17 156.55 155.37 155.96 +0.07 183 191 +19
Mar16 150717 155.88 156.28 155.47 155.88 +0.08 0 31 +0
Total Volume and Open Interest 77,881 157,844 +771
Canadian Dollar(CME)
Sep15 150717 77.11 77.18 76.84 76.95 -0.12 98,913 137,208 +4,242
Dec15 150717 77.04 77.13 76.81 76.91 -0.12 1,402 4,933 +330
Mar16 150717 76.90 76.90 76.90 76.90 -0.12 17 722 +12
Jun16 150717 76.92 76.92 76.92 76.92 -0.12 40 130 +30
Total Volume and Open Interest 100,377 143,045 +4,614
Japanese Yen(CME)
Sep15 150717 80.61 80.75 80.54 80.63 +0.02 87,134 247,655 +2,174
Dec15 150717 80.75 80.86 80.68 80.75 +0.02 173 2,014 +1
Mar16 150717 80.96 81.05 80.91 80.96 +0.02 1 105 -1
Total Volume and Open Interest 87,309 249,879 +2,175
Swiss Franc(CME)
Sep15 150717 104.63 104.82 104.11 104.27 -0.35 16,054 23,661 +1,655
Dec15 150717 105.00 105.17 104.55 104.65 -0.35 6 362 +2
Mar16 150717 105.10 105.10 105.10 105.10 -0.37 0 19 +0
Total Volume and Open Interest 16,060 24,047 +1,657
EuroFX(CME)
Sep15 150717 108.84 109.16 108.36 108.57 -0.26 189,823 356,600 +3,271
Dec15 150717 108.98 109.30 108.54 108.73 -0.26 614 3,025 +119
Mar16 150717 109.08 109.46 108.78 108.95 -0.27 13 380 +13
Total Volume and Open Interest 190,450 360,163 +3,403
Mexican Peso(CME)
Aug15 150717 627.25 627.25 627.25 627.25 -3.50      
Sep15 150717 628.25 630.25 624.88 625.88 -3.50 62,416 137,062 +5,808
Total Volume and Open Interest 92,489 185,775 +32,136
Brazilian Real(CME)
Aug15 150717 314.30 314.60 310.80 311.70 -4.15 817 2,325 -206
Sep15 150717 311.15 311.50 307.50 308.60 -4.05 2,286 7,753 +1,313
Oct15 150717 305.35 305.35 305.35 305.35 -4.15 0 1 +0
Nov15 150717 302.60 302.60 302.60 302.60 -3.95      
Total Volume and Open Interest 3,103 19,231 +1,107
30-Year T-Bonds(CBOT)
Sep15 150717 151~110 152~110 151~060 152~030 +0~240 219,917 479,030 -5,548
Dec15 150717 150~090 150~270 149~260 150~210 +0~240 27 272 +2
Mar16 150717 149~190 149~190 149~190 149~190 +0~240      
Total Volume and Open Interest 219,944 479,302 -5,546
10-Year T-Notes(CBOT)
Sep15 150717 126~045 126~100 125~285 126~040 -0~015 1,039,936 2,683,227 -8,962
Dec15 150717 125~095 125~145 125~030 125~090 -0~020 176 4,634 +68
Mar16 150717 124~250 124~250 124~250 124~250 -0~020      
Total Volume and Open Interest 1,040,112 2,687,861 -8,894
5-Year T-Notes(CBOT)
Sep15 150717 119~066 119~080 119~000 119~042 -0~026 566,931 2,170,972 +31,560
Dec15 150717 118~152 118~152 118~132 118~152 -0~026 11 496 +11
Mar16 150717 118~152 118~152 118~152 118~152 -0~026      
Total Volume and Open Interest 566,942 2,171,468 +31,571
2 Year T-Notes(CBOT)
Sep15 150717 109~144 109~150 109~126 109~140 -0~004 202,454 1,276,036 -4,424
Dec15 150717 109~014 109~020 109~014 109~020 -0~004 540 1,700 +334
Mar16 150717 109~020 109~020 109~020 109~020 -0~004      
Total Volume and Open Interest 202,994 1,277,736 -4,090
Eurodollars(CME)
Sep15 150717 99.640 99.645 99.625 99.635 -0.005 174,471 1,199,792 +5,912
Dec15 150717 99.470 99.475 99.450 99.460 -0.015 228,762 1,288,936 +3,212
Mar16 150717 99.295 99.300 99.265 99.275 -0.020 168,769 1,011,026 -2,147
Jun16 150717 99.090 99.095 99.060 99.070 -0.020 174,297 1,005,852 +468
Sep16 150717 98.875 98.875 98.835 98.850 -0.025 183,445 976,139 +1,783
Dec16 150717 98.655 98.660 98.620 98.635 -0.025 207,540 1,225,257 +5,550
Mar17 150717 98.475 98.480 98.435 98.455 -0.020 139,840 712,894 -256
Jun17 150717 98.300 98.300 98.255 98.275 -0.020 143,436 668,400 -3,764
Sep17 150717 98.145 98.145 98.095 98.120 -0.020 111,626 593,505 +4,044
Dec17 150717 98.000 98.000 97.945 97.970 -0.020 104,581 680,631 +3,798
Mar18 150717 97.865 97.875 97.815 97.845 -0.020 81,564 421,653 +6,369
Jun18 150717 97.745 97.755 97.695 97.720 -0.025 67,092 344,030 -1,343
Sep18 150717 97.630 97.645 97.580 97.610 -0.020 45,441 215,511 +2,504
Dec18 150717 97.515 97.530 97.465 97.495 -0.020 45,330 251,471 -978
Mar19 150717 97.420 97.435 97.370 97.400 -0.020 23,948 145,849 -1,780
Jun19 150717 97.315 97.340 97.275 97.305 -0.020 25,019 177,878 -396
Sep19 150717 97.230 97.250 97.185 97.215 -0.020 18,516 122,293 -1,991
Dec19 150717 97.135 97.165 97.100 97.125 -0.020 16,320 87,866 -1,443
Total Volume and Open Interest 2,006,169 11,424,161 +24,327
Ultra T-Bond(CBOT)
Sep15 150717 154~17 155~20 154~10 155~10 +0~28 77,328 613,425 +8,108
Dec15 150717 153~30 153~30 153~30 153~30 +0~28      
Mar16 150717 153~25 153~25 153~25 153~25 +0~28      
Total Volume and Open Interest 77,328 613,425 +8,108
30 Day Federal Funds(CBOT)
Jul15 150717 99.870 99.870 99.868 99.870 unch 657 150,015 -159
Aug15 150717 99.865 99.865 99.860 99.865 unch 6,848 144,484 +1,642
Sep15 150717 99.830 99.830 99.820 99.825 -0.005 7,746 71,281 +310
Oct15 150717 99.775 99.785 99.770 99.775 -0.005 27,597 131,251 +5,876
Nov15 150717 99.750 99.750 99.740 99.745 -0.010 15,239 115,800 -221
Dec15 150717 99.690 99.695 99.680 99.685 -0.010 9,881 66,700 +66
Total Volume and Open Interest 98,153 904,283 +15,061
3-Mth Euro-Yen(CME)
Sep15 150717 99.830 99.830 99.830 99.830 unch      
Dec15 150717 99.815 99.815 99.815 99.815 unch      
Mar16 150717 99.675 99.675 99.675 99.675 unch      
Jun16 150717 99.535 99.535 99.535 99.535 unch      
Sep16 150717 99.395 99.395 99.395 99.395 unch      
Dec16 150717 99.830 99.830 99.830 99.830 unch      
Mar17 150717 99.690 99.690 99.690 99.690 unch      
Jun17 150717 99.550 99.550 99.550 99.550 unch      
Sep17 150717 99.410 99.410 99.410 99.410 unch      
Dec17 150717 99.270 99.270 99.270 99.270 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep15 150717 99.83 99.83 99.83 99.83 unch 0 9 +0
Dec15 150717 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar16 150717 99.68 99.68 99.68 99.68 unch      
Jun16 150717 99.54 99.54 99.54 99.54 unch      
Sep16 150717 99.39 99.39 99.39 99.39 unch      
Dec16 150717 99.83 99.83 99.83 99.83 unch 0 12 +0
Mar17 150717 99.69 99.69 99.69 99.69 unch      
Jun17 150717 99.55 99.55 99.55 99.55 unch      
Total Volume and Open Interest 0 25 +0
Japanese Gov't Bonds(SGX)
Sep15 150717 147.09 147.36 147.07 147.33 +0.21 855 15,007 +56
Dec15 150717 146.77 146.77 146.77 146.77 +0.21 0 1 +0
Mar16 150717 146.21 146.21 146.21 146.21 +0.21      
Total Volume and Open Interest 855 15,008 +56
Euro-Bund(EUREX)
Sep15 150717 152.22 152.88 152.22 152.65 +0.58 608,202 1,112,745 +8,347
Dec15 150717 152.36 152.98 152.36 152.74 +0.62 4,919 18,664 +4,433
Mar16 150717 154.37 154.37 153.95 153.95 +0.58 777 788 +776
Total Volume and Open Interest 613,898 1,132,197 +13,556
Euro-Bobl(EUREX)
Sep15 150717 129.71 129.91 129.69 129.83 +0.16 414,146 941,407 +4,226
Dec15 150717 128.01 128.01 128.01 128.01 +0.16 2 410 +0
Mar16 150717 128.01 128.01 128.01 128.01 +0.16      
Total Volume and Open Interest 414,148 941,817 +4,226
3-Mth Euribor(EUREX)
Sep15 150717 100.015 100.015 100.015 100.015 -0.005 0 13,805 +0
Dec15 150717 100.020 100.020 100.015 100.015 -0.005 712 31,982 -416
Mar16 150717 100.015 100.015 100.015 100.015 unch 335 4,679 -93
Total Volume and Open Interest 1,163 81,584 -481
Long Gilt(LIFFE)
Sep15 150717 115~15 115~21 115~06 115~12 -0~01 161,029 365,643 +1,174
Dec15 150717 114~18 114~18 114~18 114~18 -0~01      
Total Volume and Open Interest 161,029 365,643 +1,174
3-Mth Short Sterling(LIFFE)
Sep15 150717 99.35 99.37 99.34 99.36 +0.01 144,846 327,371 -813
Dec15 150717 99.22 99.24 99.20 99.23 -0.01 123,327 357,910 +6,676
Mar16 150717 99.05 99.10 99.05 99.09 -0.02 77,301 307,221 +4,986
Jun16 150717 98.91 98.94 98.89 98.93 -0.03 75,359 280,851 -192
Sep16 150717 98.72 98.78 98.72 98.76 -0.03 71,420 267,114 -4,069
Dec16 150717 98.56 98.61 98.55 98.59 -0.03 110,766 253,701 +2,266
Total Volume and Open Interest 927,910 2,742,543 +8,455
3-Mth Euribor(LIFFE)
Sep15 150717 100.015 100.020 100.015 100.015 -0.005 22,643 399,595 +2,371
Dec15 150717 100.020 100.020 100.010 100.015 -0.005 18,318 358,073 +3,449
Mar16 150717 100.015 100.020 100.010 100.015 unch 18,463 299,984 -365
Total Volume and Open Interest 349,513 3,165,636 +4,879
3-Mth Aus T-Bills(SFE)
Sep15 150717 97.89 97.90 97.87 97.89 -0.01 17,423 212,212 +456
Dec15 150717 97.94 97.94 97.91 97.93 -0.01 11,335 188,124 +556
Mar16 150717 97.95 97.96 97.93 97.95 -0.01 16,591 138,576 -2,282
Jun16 150717 97.93 97.95 97.91 97.93 -0.01 11,680 120,191 -1,325
Sep16 150717 97.89 97.90 97.86 97.89 -0.01 6,255 73,709 -45
Dec16 150717 97.82 97.82 97.79 97.82 -0.01 4,601 58,910 -323
Mar17 150717 97.74 97.74 97.71 97.74 -0.01 2,503 39,648 +570
Jun17 150717 97.65 97.66 97.63 97.66 -0.01 1,406 27,838 -273
Sep17 150717 97.53 97.56 97.53 97.56 -0.01 1,047 8,090 +146
Dec17 150717 97.48 97.48 97.48 97.48 unch 90 2,763 -217
Total Volume and Open Interest 73,388 873,881 -2,594
10-Year Aus T-Bonds(SFE)
Sep15 150717 96.98 97.01 96.95 97.01 +0.02 92,036 646,369 +6,748
Dec15 150717 97.01 97.01 97.01 97.01 +0.02      
Total Volume and Open Interest 92,036 646,369 +6,748
3-Year Aus T-Bonds(SFE)
Sep15 150717 97.98 97.99 97.95 97.98 -0.01 150,713 612,612 -634
Dec15 150717 97.98 97.98 97.98 97.98 -0.01      
Total Volume and Open Interest 150,713 612,612 -634
Gold(CMX)
Aug15 150717 1144.3 1144.5 1129.6 1131.9 -12.0 150,648 236,104 +1,043
Oct15 150717 1144.3 1144.6 1130.4 1132.5 -12.3 4,104 13,623 -787
Dec15 150717 1145.6 1146.3 1131.3 1133.5 -12.5 16,576 151,311 +6,966
Feb16 150717 1146.5 1147.1 1133.2 1134.7 -12.5 1,103 18,391 -762
Apr16 150717 1139.0 1139.4 1134.6 1135.9 -12.5 2,017 13,896 +1,240
Jun16 150717 1148.8 1149.5 1135.7 1137.2 -12.5 275 9,256 +122
Aug16 150717 1142.0 1142.0 1138.2 1138.7 -12.5 203 2,085 +98
Oct16 150717 1140.4 1140.4 1140.4 1140.4 -12.5 5 1,353 +4
Dec16 150717 1153.8 1153.9 1141.0 1142.2 -12.5 157 11,349 +113
Feb17 150717 1144.2 1144.2 1143.8 1144.2 -12.5 0 152 +0
Apr17 150717 1146.4 1146.4 1146.4 1146.4 -12.5 1 5 +0
Jun17 150717 1148.7 1148.7 1148.7 1148.7 -12.5 0 3,535 +0
Total Volume and Open Interest 175,405 470,720 +8,056
Silver(CMX)
Jul15 150717 1493.5 1494.5 1482.0 1482.0 -14.4 86 126 +9
Sep15 150717 1495.5 1500.5 1479.5 1483.4 -15.0 34,768 127,681 +892
Dec15 150717 1502.5 1505.0 1485.5 1488.9 -15.1 3,057 34,633 +359
Mar16 150717 1505.0 1508.5 1493.5 1494.0 -15.1 207 8,823 -20
May16 150717 1497.2 1497.2 1496.5 1497.2 -15.2 61 1,941 +16
Jul16 150717 1500.3 1500.3 1500.0 1500.3 -15.2 34 4,814 +4
Sep16 150717 1503.5 1503.5 1503.5 1503.5 -15.2 25 278 -2
Total Volume and Open Interest 38,294 186,974 +1,258
Platinum(NYMEX)
Jul15 150717 999.4 1001.0 998.1 1001.0 -11.1 1 72 -7
Oct15 150717 1009.4 1012.5 993.0 1001.3 -10.3 8,254 76,668 -206
Jan16 150717 1010.1 1010.5 995.0 1003.0 -10.3 1,074 3,810 +945
Apr16 150717 1011.0 1011.0 1002.6 1004.5 -10.1 16 46 +14
Total Volume and Open Interest 9,345 80,635 +746
Palladium(NYMEX)
Sep15 150717 630.25 630.30 613.70 619.00 -12.95 4,621 34,320 +207
Dec15 150717 619.25 619.60 617.20 619.60 -12.95 171 2,173 +107
Mar16 150717 625.00 625.00 620.60 620.60 -12.95 0 24 +0
Total Volume and Open Interest 4,792 36,519 +314
Copper(CMX)
Jul15 150717 253.50 253.70 249.50 250.45 -2.70 646 2,742 -266
Sep15 150717 251.70 253.35 247.60 249.60 -2.70 45,242 115,254 +1,526
Dec15 150717 252.90 254.15 248.55 250.50 -2.70 4,636 28,911 +345
Mar16 150717 253.70 254.25 250.05 251.35 -2.60 271 6,355 -90
May16 150717 252.80 252.85 251.20 252.00 -2.60 77 1,716 +50
Total Volume and Open Interest 51,839 163,664 +1,951
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 150717 18005 18024 17952 17997 -23 96,843 95,479 +716
Dec15 150717 17926 17932 17876 17913 -24 12 250 -6
Mar16 150717 17831 17831 17816 17831 -24 0 3 +0
Jun16 150717 17702 17749 17702 17749 -24      
Total Volume and Open Interest 96,855 95,732 +710
S & P 500(CME)
Sep15 150717 2116.50 2119.70 2113.00 2118.80 +1.90 3,927 103,836 -391
Dec15 150717 2111.10 2111.10 2106.20 2111.10 +1.90 51 2,418 -52
Mar16 150717 2105.80 2105.80 2100.90 2105.80 +1.90 50 150 +0
Jun16 150717 2100.60 2100.60 2095.70 2100.60 +1.90 0 540 +0
Total Volume and Open Interest 4,028 106,945 -443
S & P 500 E-Mini(Globex)
Sep15 150717 2117.00 2120.00 2112.75 2118.75 +1.75 1,147,598 2,584,404 -16,526
Dec15 150717 2109.00 2112.25 2105.25 2111.00 +1.75 1,316 28,897 +165
Total Volume and Open Interest 1,148,938 2,614,538 -16,367
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 150717 4609.80 4654.00 4607.30 4650.00 +52.20 187,307 313,485 +9,688
Dec15 150717 4600.00 4645.30 4600.00 4643.80 +52.30 30 155 -3
Total Volume and Open Interest 187,337 313,684 +9,685
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 150717 12.95 13.20 12.73 12.93 unch 86,316 83,613 -1,850
Aug15 150717 14.50 14.65 14.35 14.43 -0.05 71,571 118,306 +10,693
Sep15 150717 15.45 15.55 15.32 15.43 unch 24,050 36,224 +2,838
Oct15 150717 16.20 16.25 16.03 16.10 -0.08 11,790 33,245 +818
Total Volume and Open Interest 211,253 329,978 +14,420
Russell 2000(ICE)
Sep15 150717 1270.70 1272.50 1259.90 1263.00 -7.30 67,084 348,330 -672
Dec15 150717 1260.40 1260.40 1257.60 1258.80 -7.20 0 5 +0
Mar16 150717 1254.30 1254.30 1254.30 1254.30 -7.20 0 1 +0
Total Volume and Open Interest 67,084 348,336 -672
Nikkei 225(CME)
Sep15 150717 20705 20770 20650 20755 +30 12,237 57,747 +1,659
Dec15 150717 20720 20750 20655 20750 +30 2 37 +0
Total Volume and Open Interest 12,239 57,784 +1,659
Nikkei 225(SGX)
Sep15 150717 20570 20695 20570 20670 +110 62,234 249,976 -4,280
Dec15 150717 20535 20595 20530 20575 +110 94 14,890 +11
Mar16 150717 20555 20555 20555 20555 +110 0 3 +0
Total Volume and Open Interest 62,343 271,033 -4,282
CAC 40(EURONEXT)
Jul15 150716 5075.0 5147.5 5067.5 5120.0 +72.5 141,264 245,869 -6,485
Aug15 150717 5120.0 5145.0 5110.5 5127.0 +6.0 114,875 177,491 +77,725
Sep15 150717 5126.0 5140.0 5112.5 5127.5 +6.0 447 6,962 +125
Total Volume and Open Interest 284,056 363,752 +11,184
Hang Seng Index(HKFE)
Jul15 150717 25078 25485 25047 25420 +353 53,575 95,341 -1,361
Aug15 150717 25012 25500 25012 25372 +347 992 4,853 +324
Sep15 150717 24936 25388 24936 25291 +354 229 6,759 +7
Total Volume and Open Interest 54,945 109,755 -1,058
DAX(EUREX)
Sep15 150717 11737.5 11767.0 11650.5 11675.0 -55.5 64,704 154,738 +909
Dec15 150717 11742.0 11767.5 11657.5 11679.5 -55.5 128 3,679 -9
Mar16 150717 11722.0 11722.0 11693.0 11693.0 -56.0 3 92 -1
Total Volume and Open Interest 64,835 158,509 +899
FT-SE 100(EURONEXT)
Sep15 150717 6737.00 6754.00 6712.00 6722.00 -16.50 66,675 543,905 -6,730
Dec15 150717 6711.00 6717.00 6695.50 6695.50 -16.50 13 2,495 +0
Mar16 150717 6645.50 6645.50 6645.50 6645.50 -16.50 0 7 +0
Total Volume and Open Interest 66,688 546,407 -6,730
SPI 200(SFE)
Sep15 150717 5623.0 5642.0 5592.0 5613.0 -9.0 29,648 228,945 -947
Dec15 150717 5618.0 5632.0 5591.0 5605.0 -10.0 20 2,579 +9
Mar16 150717 5552.0 5552.0 5552.0 5552.0 -10.0 0 1,262 +0
Total Volume and Open Interest 32,314 238,820 +573
FTSE MIB(ISE)
Sep15 150717 23870.00 23900.00 23690.00 23757.00 -21.00 27,454 54,725 +1,295
Dec15 150717 23695.00 23710.00 23630.00 23675.00 -23.00 95 242 +2
Mar16 150717 23727.00 23727.00 23727.00 23727.00 -23.00 0 1 +0
Total Volume and Open Interest 27,549 54,968 +1,297
KOSPI 200(KFE)
Sep15 150717 251.75 252.95 249.25 249.80 -1.70 191,248 101,019 -611
Dec15 150717 252.65 253.70 250.20 250.70 -1.70 1,056 2,885 -64
Mar16 150717 250.60 250.60 248.55 248.55 -1.75 8 491 +0
Total Volume and Open Interest 192,312 105,510 -675
GSCI(CME)
Aug15 150717 404.70 404.70 404.70 404.70 -1.05 100 11,696 +8
Sep15 150717 405.20 405.20 405.20 405.20 -2.50      
Oct15 150717 407.60 407.60 407.60 407.60 -1.05      
Total Volume and Open Interest 172 12,243  
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