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 20, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug15 150720 1012.00 1012.75 998.25 1007.75 -7.00 24,162 75,991 -1,782
Sep15 150720 1002.75 1003.50 989.25 998.25 -7.50 9,518 34,328 +978
Nov15 150720 1003.50 1004.50 990.00 999.50 -7.25 105,491 353,811 -2,697
Jan16 150720 1009.25 1010.75 996.50 1005.50 -7.25 13,675 55,584 +795
Mar16 150720 1004.50 1005.50 992.00 1000.25 -7.00 7,720 73,759 +413
May16 150720 995.00 997.00 984.50 992.00 -7.00 4,794 44,624 +254
Jul16 150720 995.50 995.50 985.00 991.25 -7.50 2,103 22,013 +316
Aug16 150720 977.50 983.50 977.50 981.00 -7.25 5 543 -1
Sep16 150720 960.00 962.75 960.00 961.50 -6.50 2 390 +0
Nov16 150720 950.25 953.25 941.75 949.50 -4.75 997 11,210 +178
Jan17 150720 954.50 954.50 954.50 954.50 -5.00 7 86 +0
Mar17 150720 958.50 958.50 958.50 958.50 -4.00 8 76 +0
May17 150720 959.50 959.50 959.50 959.50 -4.00 0 35 +0
Jul17 150720 963.75 963.75 963.75 963.75 -6.00 0 72 +0
Total Volume and Open Interest 168,488 672,870 -1,545
Soybean Meal(CBOT)
Aug15 150720 359.90 359.90 354.40 356.00 -5.10 24,225 53,237 -1,894
Sep15 150720 351.50 352.10 347.00 348.50 -4.50 19,510 48,682 +1,012
Oct15 150720 347.00 347.50 342.40 343.50 -5.00 10,194 35,286 -555
Dec15 150720 346.20 346.90 341.20 342.70 -5.00 49,152 178,011 -885
Jan16 150720 342.00 344.90 339.50 340.70 -4.70 4,216 17,185 +552
Mar16 150720 338.00 339.50 334.10 335.30 -4.70 4,510 20,949 +304
May16 150720 333.00 333.70 329.20 329.80 -5.10 2,497 20,749 +110
Jul16 150720 330.40 332.70 328.20 329.00 -4.90 2,038 15,208 +20
Aug16 150720 330.00 330.00 327.00 327.30 -4.90 184 2,438 -8
Sep16 150720 325.50 325.50 324.00 324.00 -4.50 219 3,234 +39
Total Volume and Open Interest 117,106 403,567 -1,270
Soybean Oil(CBOT)
Aug15 150720 31.78 31.84 31.34 31.68 -0.10 20,702 46,933 -4,118
Sep15 150720 31.88 31.95 31.42 31.78 -0.09 11,863 40,068 +851
Oct15 150720 32.03 32.03 31.54 31.86 -0.08 6,049 25,038 +503
Dec15 150720 32.21 32.25 31.70 32.06 -0.10 41,701 175,655 +2,686
Jan16 150720 32.00 32.36 31.96 32.25 -0.12 2,594 25,027 +599
Mar16 150720 32.45 32.47 32.09 32.36 -0.11 1,271 20,708 +144
May16 150720 32.46 32.47 32.03 32.36 -0.05 961 18,722 +126
Jul16 150720 32.14 32.51 32.11 32.42 -0.04 668 13,201 +29
Aug16 150720 32.10 32.41 32.10 32.39 -0.03 20 1,847 -1
Sep16 150720 32.35 32.36 32.35 32.35 -0.03 106 1,551 +20
Total Volume and Open Interest 86,092 372,769 +875
Canola(WCE)
Jul15 150714 531.8 531.8 531.8 531.8 -8.2 0 10 +0
Nov15 150720 520.8 521.8 515.5 516.9 -4.5 13,548 152,719 -5,284
Jan16 150720 520.5 521.0 515.0 516.8 -4.7 1,733 18,727 +653
Mar16 150720 514.6 516.7 512.3 513.1 -5.0 277 4,000 +200
May16 150720 510.1 512.9 508.1 508.1 -5.2 48 577 -19
Total Volume and Open Interest 15,683 178,653 -4,389
Corn(CBOT)
Sep15 150720 418.50 418.50 404.50 405.00 -15.25 144,241 526,143 +1,294
Dec15 150720 428.00 428.50 415.25 416.00 -15.25 187,927 557,899 +6,780
Mar16 150720 439.00 439.00 425.75 426.25 -15.25 51,359 133,091 +227
May16 150720 443.75 444.00 431.50 432.25 -15.00 4,525 29,189 +1,069
Jul16 150720 449.25 449.25 436.25 436.75 -14.50 7,552 54,073 +113
Sep16 150720 425.00 425.00 416.50 417.25 -9.75 1,621 14,034 +653
Dec16 150720 425.00 426.50 418.00 419.25 -10.00 7,606 50,163 +1,622
Mar17 150720 432.50 435.25 428.00 428.00 -10.00 34 2,013 +4
May17 150720 433.75 433.75 433.75 433.75 -10.00 10 795 +7
Jul17 150720 435.25 435.25 435.25 435.25 -9.50 20 740 +2
Total Volume and Open Interest 404,948 1,369,811 +11,779
Wheat(CBOT)
Sep15 150720 553.00 553.00 530.50 532.75 -21.25 62,170 222,384 -6,076
Dec15 150720 563.00 563.00 540.25 542.50 -21.00 37,752 120,685 +1,741
Mar16 150720 569.00 569.00 549.50 551.75 -20.25 8,787 37,292 +305
May16 150720 567.00 569.25 554.75 556.50 -19.50 2,469 10,049 -309
Jul16 150720 569.00 569.50 555.75 557.25 -19.00 1,499 11,715 -59
Sep16 150720 573.00 573.00 563.50 563.50 -18.75 123 418 +25
Total Volume and Open Interest 113,171 405,549 -4,213
Wheat(KCBT)
Sep15 150720 546.00 546.00 524.25 525.50 -21.00 11,055 111,976 +420
Dec15 150720 565.75 565.75 544.00 545.25 -20.75 4,986 49,331 +426
Mar16 150720 575.75 576.00 558.25 559.50 -20.75 1,404 15,627 -38
May16 150720 579.75 579.75 568.00 568.25 -20.50 757 4,625 +16
Jul16 150720 587.00 587.50 574.00 574.50 -20.50 654 9,879 +72
Sep16 150720 584.00 584.00 583.75 583.75 -20.50 2 735 +1
Total Volume and Open Interest 18,861 192,819 +898
Wheat(MGE)
Sep15 150720 574.75 574.75 558.50 559.00 -15.75 5,628 27,402 -435
Dec15 150720 586.00 587.00 575.50 576.00 -15.00 2,981 18,296 +488
Mar16 150720 600.25 600.75 590.75 591.00 -14.25 852 8,194 +21
May16 150720 603.00 606.00 600.25 600.50 -13.75 269 2,245 +141
Jul16 150720 611.00 612.75 606.75 606.75 -13.50 82 1,731 +24
Total Volume and Open Interest 9,834 58,280 +246
Oats(CBOT)
Sep15 150720 249.00 251.00 239.25 241.25 -9.00 49 2,141 +21
Dec15 150720 260.50 262.00 251.25 253.50 -9.00 243 5,329 +44
Mar16 150720 269.75 270.00 264.75 264.75 -9.75 37 421 +11
May16 150720 267.75 267.75 267.75 267.75 -9.75 0 2 +0
Total Volume and Open Interest 329 7,893 +76
Rough Rice(CBOT)
Jul15 150714 10.90 10.90 10.90 10.90 +0.20 49 198 +16
Sep15 150720 10.85 10.95 10.77 10.89 -0.03 474 7,540 -112
Nov15 150720 11.12 11.22 11.09 11.16 -0.02 36 1,208 +12
Jan16 150720 11.44 11.44 11.44 11.44 -0.02 1 78 +1
Total Volume and Open Interest 511 8,831 -99
Live Cattle(CME)
Aug15 150720 146.750 147.285 146.485 146.750 +0.100 14,028 61,486 -1,681
Oct15 150720 149.200 149.685 148.850 149.035 -0.095 10,429 94,727 +1,537
Dec15 150720 151.450 151.685 150.950 151.150 -0.085 5,309 43,537 -97
Feb16 150720 151.735 152.050 151.200 151.485 -0.165 2,358 19,546 +52
Apr16 150720 151.050 151.200 150.450 150.685 -0.315 1,159 10,823 +210
Jun16 150720 143.735 143.850 143.300 143.485 -0.215 326 4,723 +27
Total Volume and Open Interest 33,651 236,560 +72
Feeder Cattle(CME)
Aug15 150720 215.800 216.735 215.500 216.330 +1.130 4,188 18,506 -690
Sep15 150720 214.200 214.985 213.950 214.750 +1.315 1,196 7,973 +65
Oct15 150720 212.285 213.285 212.130 213.050 +1.350 1,331 6,745 +121
Nov15 150720 210.850 211.450 210.400 211.235 +1.235 463 3,889 +58
Jan16 150720 204.600 205.235 204.080 204.830 +0.950 176 3,206 +4
Mar16 150720 203.400 203.985 202.880 203.485 +0.585 56 1,298 +17
Apr16 150720 204.285 204.285 203.250 203.685 +0.150 25 282 +2
Total Volume and Open Interest 7,452 42,104 -410
Lean Hogs(CME)
Aug15 150720 75.800 76.080 74.580 74.900 -0.780 16,065 38,960 -3,513
Oct15 150720 63.680 63.900 62.850 62.950 -0.500 12,112 85,077 +285
Dec15 150720 60.500 61.180 60.200 60.500 -0.180 4,192 46,180 +134
Feb16 150720 66.180 66.950 65.885 66.580 +0.445 1,509 19,234 +437
Apr16 150720 70.950 72.135 70.850 72.000 +0.865 993 11,117 -31
May16 150720 76.250 76.500 76.250 76.500 +0.465 0 235 +0
Jun16 150720 78.500 79.950 78.500 79.635 +0.850 76 3,786 -4
Jul16 150720 78.650 78.750 78.535 78.750 +0.900 42 539 +37
Total Volume and Open Interest 35,019 205,648 -2,636
Class III Milk(CME)
Jul15 150720 16.30 16.31 16.26 16.28 -0.03 58 4,719 +18
Aug15 150720 15.94 16.00 15.79 15.84 -0.10 145 4,361 -7
Sep15 150720 15.91 16.00 15.81 15.90 -0.11 274 4,325 +111
Oct15 150720 15.91 16.05 15.90 16.00 -0.04 122 3,771 +82
Nov15 150720 15.93 15.97 15.93 15.96 -0.05 50 3,468 +26
Dec15 150720 15.90 15.95 15.85 15.86 -0.04 67 3,189 +40
Jan16 150720 15.61 15.61 15.60 15.61 unch 30 1,014 +21
Feb16 150720 15.50 15.50 15.50 15.50 +0.05 19 861 +5
Mar16 150720 15.46 15.46 15.46 15.46 +0.02 16 772 +14
Apr16 150720 15.50 15.51 15.50 15.50 unch 5 560 +5
May16 150720 15.68 15.73 15.68 15.68 unch 10 548 +4
Jun16 150720 15.95 16.00 15.95 15.96 +0.01 9 500 +4
Jul16 150720 16.45 16.47 16.45 16.47 +0.02 17 280 +7
Total Volume and Open Interest 872 29,497 +365
Cocoa(ICE)
Sep15 150720 3344 3360 3318 3353 +7 7,398 109,056 +759
Dec15 150720 3343 3353 3313 3347 +4 3,548 61,691 +379
Mar16 150720 3330 3345 3312 3340 +3 1,362 32,400 +493
May16 150720 3324 3334 3303 3334 +2 765 9,638 +392
Jul16 150720 3297 3326 3294 3326 +3 53 7,734 +37
Sep16 150720 3285 3316 3281 3316 +5 30 856 +18
Dec16 150720 3270 3306 3267 3306 +6 58 3,004 +15
Total Volume and Open Interest 13,216 225,655 +2,080
Coffee "C"(ICE)
Jul15 150720 126.50 126.50 125.85 125.85 -1.15 4 23 -3
Sep15 150720 127.45 130.15 126.65 127.45 -0.95 11,162 97,650 -782
Dec15 150720 131.00 133.55 130.20 131.00 -0.90 2,135 44,981 +372
Mar16 150720 134.65 136.90 133.90 134.70 -0.80 494 15,066 +58
May16 150720 137.15 138.75 136.10 136.95 -0.80 191 10,082 +82
Jul16 150720 139.00 139.75 138.20 139.10 -0.75 73 3,366 +42
Total Volume and Open Interest 14,100 181,891 -247
Orange Juice(ICE)
Sep15 150720 119.70 120.95 118.25 118.65 -1.30 350 9,689 +13
Nov15 150720 121.95 121.95 119.90 120.20 -1.10 20 1,769 +2
Jan16 150720 121.85 122.05 121.85 122.05 -1.15 31 656 -20
Mar16 150720 123.90 123.90 123.90 123.90 -1.20 28 142 +10
May16 150720 125.50 125.50 125.50 125.50 -1.20 0 5 +0
Jul16 150720 125.50 125.50 125.50 125.50 -1.20      
Total Volume and Open Interest 429 12,261 +5
Sugar #11(ICE)
Oct15 150720 11.81 11.87 11.35 11.44 -0.52 47,141 452,711 -3,463
Mar16 150720 13.28 13.28 12.85 12.92 -0.43 16,930 198,752 +1,886
May16 150720 13.35 13.37 12.96 13.05 -0.39 4,455 41,326 +632
Jul16 150720 13.39 13.44 13.06 13.14 -0.37 1,285 41,591 -165
Oct16 150720 13.70 13.70 13.32 13.40 -0.35 610 32,434 -140
Mar17 150720 14.22 14.25 13.97 14.03 -0.31 228 14,431 +8
May17 150720 14.33 14.37 14.11 14.16 -0.30 103 2,318 +61
Jul17 150720 14.40 14.40 14.20 14.25 -0.27 45 2,662 +2
Total Volume and Open Interest 70,827 790,614 -1,174
London Cocoa(LCE)
Sep15 150720 2220 2224 2205 2222 +5 6,024 86,407 +113
Dec15 150720 2217 2218 2201 2218 +4 3,381 69,745 +367
Mar16 150720 2203 2203 2184 2201 +4 2,506 57,696 +259
May16 150720 2196 2196 2183 2195 +3 1,448 17,727 +354
Jul16 150720 2189 2190 2180 2190 +2 1,242 25,077 +370
Sep16 150720 2182 2182 2176 2182 +1 489 13,279 +364
Dec16 150720 2160 2164 2160 2164 +1 91 1,954 +76
Total Volume and Open Interest 15,181 274,653 -6,356
London Sugar(LCE)
Oct15 150720 355.70 355.70 346.40 347.90 -9.50 3,357 40,146 +317
Dec15 150720 353.50 353.90 345.30 346.90 -9.10 1,439 16,301 +61
Mar16 150720 356.60 356.60 348.70 350.70 -8.30 770 15,305 +119
May16 150720 359.10 359.10 352.60 354.30 -8.60 89 4,953 +53
Aug16 150720 364.00 364.00 358.10 359.70 -7.70 65 2,248 +60
Total Volume and Open Interest 5,736 80,142 -5,139
Cotton(ICE)
Oct15 150720 65.57 66.72 65.09 65.85 -0.02 18 415 -2
Dec15 150720 65.15 65.42 64.20 64.67 -0.55 11,882 147,311 -95
Mar16 150720 64.85 65.21 64.15 64.61 -0.37 2,110 21,634 +142
May16 150720 64.99 64.99 64.35 64.72 -0.27 83 2,132 +18
Jul16 150720 64.80 65.00 64.50 64.93 -0.19 67 3,646 +41
Oct16 150720 64.50 65.11 64.50 65.11 -0.19 0 4 +0
Total Volume and Open Interest 14,160 176,750 +104
Lumber(CME)
Sep15 150720 276.9 277.4 269.1 272.6 -5.6 390 3,208 -6
Nov15 150720 275.2 276.2 269.8 271.5 -5.5 72 804 +4
Jan16 150720 282.0 282.0 279.5 279.5 -4.5 3 86 +0
Mar16 150720 286.0 286.0 286.0 286.0 -5.4 0 20 +0
Total Volume and Open Interest 465 4,119 -2
Crude Oil(NYM)
Aug15 150720 50.76 51.26 49.85 50.15 -0.74 319,167 69,575 -58,618
Sep15 150720 51.11 51.58 50.15 50.44 -0.77 205,857 483,204 +14,191
Oct15 150720 51.47 51.94 50.60 50.87 -0.71 46,796 163,213 +4,458
Nov15 150720 52.02 52.45 51.23 51.47 -0.66 19,952 79,338 -1,477
Dec15 150720 52.55 52.98 51.85 52.09 -0.61 53,546 237,503 +895
Jan16 150720 53.09 53.35 52.42 52.65 -0.55 13,107 71,244 +188
Feb16 150720 53.56 53.81 52.90 53.11 -0.50 6,053 36,650 +188
Mar16 150720 53.94 53.94 53.35 53.53 -0.45 10,330 62,713 -944
Apr16 150720 54.14 54.22 53.76 53.92 -0.40 2,354 21,692 +152
May16 150720 54.57 54.57 54.04 54.30 -0.35 1,100 20,251 -29
Jun16 150720 54.89 55.16 54.32 54.66 -0.32 13,697 81,795 +397
Jul16 150720 54.95 54.95 54.92 54.94 -0.29 801 17,880 +7
Aug16 150720 55.21 55.21 54.94 55.21 -0.27 609 14,337 -20
Sep16 150720 55.10 55.49 55.10 55.49 -0.26 1,639 35,634 +302
Oct16 150720 55.80 55.80 55.60 55.80 -0.25 346 14,356 +1
Nov16 150720 56.13 56.13 56.06 56.13 -0.23 418 15,366 +149
Total Volume and Open Interest 717,945 1,690,881 -39,678
e-miNY Crude Oil(NYM)
Jul15 150619 60.450 60.575 58.900 59.600 -0.850 8,608 2,307 +40
Aug15 150720 50.725 51.250 49.875 50.150 -0.750 6,910 3,534 +80
Sep15 150720 51.075 51.600 50.150 50.450 -0.750 2,451 3,766 +541
Oct15 150720 51.550 51.800 50.625 50.875 -0.700 558 560 -154
Nov15 150720 51.925 52.350 51.275 51.475 -0.650 81 913 -10
Dec15 150720 52.700 52.750 51.925 52.100 -0.600 61 957 -10
Jan16 150720 52.725 53.250 52.475 52.650 -0.550 8 17 +0
Feb16 150720 53.100 53.650 52.925 53.100 -0.500 4 12 +0
Mar16 150720 53.525 53.525 53.525 53.525 -0.450 0 11 +0
Apr16 150720 53.925 53.925 53.925 53.925 -0.400 0 2 +0
Total Volume and Open Interest 10,073 9,843 +447
NY Harbor ULSD(NYM)
Aug15 150720 165.89 167.27 164.22 165.84 -0.57 53,184 52,264 -5,212
Sep15 150720 167.39 168.49 165.67 167.06 -0.73 38,874 85,318 +3,100
Oct15 150720 169.50 170.38 167.85 168.96 -0.96 19,726 48,940 +2,692
Nov15 150720 171.81 172.40 169.99 170.95 -1.06 10,615 32,705 +1,226
Dec15 150720 173.56 174.26 171.95 172.86 -1.07 14,618 48,489 +363
Jan16 150720 175.44 175.79 173.85 174.58 -1.06 6,106 23,873 +164
Feb16 150720 175.00 176.68 174.71 175.37 -1.07 1,899 14,383 +12
Mar16 150720 175.00 176.40 174.47 175.27 -1.07 1,011 20,355 +124
Apr16 150720 173.97 175.50 173.82 174.46 -1.04 789 10,322 +415
May16 150720 175.00 175.87 174.49 174.82 -1.02 223 5,475 +5
Jun16 150720 175.62 176.87 174.92 175.64 -1.01 1,932 16,622 +408
Jul16 150720 177.10 177.80 176.50 177.01 -1.02 62 2,570 +1
Aug16 150720 179.25 179.25 178.37 178.46 -1.02 203 3,491 +4
Sep16 150720 180.00 180.21 179.85 179.91 -1.00 106 3,082 +36
Total Volume and Open Interest 150,485 389,339 +3,500
RBOB Gasoline(NYM)
Aug15 150720 193.31 194.48 191.50 193.03 +0.17 47,768 55,022 -3,310
Sep15 150720 187.73 189.20 186.00 187.83 +0.09 46,009 100,834 +3,332
Oct15 150720 166.75 167.57 164.98 166.86 +0.17 23,735 45,461 +604
Nov15 150720 160.54 160.75 159.02 160.28 -0.06 16,789 37,126 +231
Dec15 150720 156.97 157.77 155.19 156.61 -0.25 12,772 47,878 -182
Jan16 150720 156.00 156.08 154.09 155.55 -0.22 3,044 16,059 +386
Feb16 150720 155.77 156.67 154.79 156.21 -0.21 1,114 7,722 +82
Mar16 150720 157.51 158.38 156.63 157.91 -0.28 1,133 9,800 +367
Apr16 150720 177.01 177.88 176.74 177.72 -0.19 639 6,329 +108
May16 150720 177.46 178.53 177.46 178.46 -0.15 407 7,121 +48
Total Volume and Open Interest 155,551 365,978 +1,854
e-miNY RBOB Gasoline(NYM)
Aug15 150720 193.03 193.03 193.03 193.03 +0.17 0 1 +0
Sep15 150720 187.83 187.83 187.83 187.83 +0.09      
Oct15 150720 166.86 166.86 166.86 166.86 +0.17      
Nov15 150720 160.28 160.28 160.28 160.28 -0.06      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Aug15 150720 2.843 2.874 2.785 2.823 -0.047 146,190 95,462 -10,490
Sep15 150720 2.849 2.883 2.794 2.830 -0.044 80,788 250,961 -2,443
Oct15 150720 2.880 2.907 2.822 2.858 -0.041 39,307 140,164 -898
Nov15 150720 2.995 3.009 2.928 2.963 -0.035 29,184 98,242 +1,512
Dec15 150720 3.146 3.175 3.101 3.134 -0.032 14,570 73,468 -787
Jan16 150720 3.253 3.284 3.212 3.242 -0.030 20,104 88,439 +716
Feb16 150720 3.233 3.277 3.209 3.239 -0.028 3,401 20,277 +58
Mar16 150720 3.189 3.232 3.165 3.195 -0.027 7,524 47,545 -146
Apr16 150720 3.051 3.081 3.017 3.046 -0.021 8,637 47,555 +183
May16 150720 3.033 3.068 3.019 3.045 -0.018 4,716 18,790 +1,297
Jun16 150720 3.062 3.104 3.050 3.072 -0.016 1,607 15,701 +349
Jul16 150720 3.100 3.130 3.080 3.104 -0.014 3,091 12,653 +1,888
Aug16 150720 3.108 3.142 3.091 3.118 -0.014 758 11,869 +364
Sep16 150720 3.094 3.120 3.094 3.114 -0.014 175 7,306 -14
Oct16 150720 3.154 3.167 3.128 3.146 -0.015 1,067 14,607 +278
Nov16 150720 3.220 3.237 3.220 3.224 -0.015 55 5,302 +0
Total Volume and Open Interest 361,831 1,004,539 -7,892
Brent Crude Oil(ICE)
Sep15 150720 57.12 57.44 56.33 56.65 -0.45 246,843 343,005 +1,662
Oct15 150720 57.37 57.78 56.69 57.00 -0.47 105,746 243,296 -4,320
Nov15 150720 58.02 58.26 57.21 57.51 -0.46 43,802 133,657 +2,323
Dec15 150720 58.32 58.72 57.71 58.03 -0.42 84,944 276,638 +2,534
Jan16 150720 58.70 59.14 58.30 58.50 -0.39 12,602 81,309 +954
Feb16 150720 59.33 59.48 58.60 58.90 -0.36 8,453 63,028 +1,045
Mar16 150720 59.38 59.76 58.90 59.23 -0.34 13,323 83,900 +1,421
Apr16 150720 60.00 60.00 59.33 59.60 -0.32 5,428 46,426 +452
May16 150720 60.08 60.33 59.69 59.97 -0.30 5,435 34,036 -30
Jun16 150720 60.72 60.76 60.02 60.31 -0.29 23,501 79,429 +2,592
Jul16 150720 60.51 60.64 60.51 60.64 -0.29 1,083 23,311 -196
Aug16 150720 60.98 60.98 60.98 60.98 -0.28 858 22,764 -9
Sep16 150720 61.65 61.74 61.04 61.34 -0.27 3,254 30,340 +566
Oct16 150720 61.40 61.69 61.38 61.69 -0.27 413 14,972 +141
Total Volume and Open Interest 596,682 1,794,014 -25,043
Gas Oil(ICE)
Aug15 150720 510.25 515.00 506.75 511.25 -0.50 61,365 158,825 -11,523
Sep15 150720 516.75 519.50 511.50 515.75 -0.75 68,507 131,239 -3,972
Oct15 150720 525.25 526.50 518.50 522.25 -0.75 34,121 134,200 +893
Nov15 150720 529.25 529.25 522.75 526.25 -0.75 16,022 60,178 +1,558
Dec15 150720 530.50 533.00 525.50 529.00 -1.25 31,748 102,152 +1,814
Jan16 150720 536.00 536.00 530.00 532.50 -1.25 5,014 30,311 +1,485
Feb16 150720 539.75 539.75 533.75 536.25 -1.25 2,093 21,675 +594
Mar16 150720 540.00 540.00 537.00 539.25 -1.25 3,019 23,790 +196
Apr16 150720 544.75 544.75 539.75 541.25 -1.25 1,042 15,004 -310
May16 150720 543.50 546.25 543.00 544.50 -1.25 373 9,323 +70
Total Volume and Open Interest 232,613 821,832 -9,183
Ethanol(CBOT)
Aug15 150720 1.544 1.544 1.513 1.518 -0.034 315 1,803 -150
Sep15 150720 1.543 1.543 1.509 1.515 -0.029 113 1,081 +13
Oct15 150720 1.520 1.520 1.512 1.512 -0.024 102 601 +30
Nov15 150720 1.507 1.507 1.507 1.507 -0.023 77 608 +12
Dec15 150720 1.515 1.515 1.501 1.501 -0.026 148 1,094 -65
Jan16 150720 1.501 1.501 1.495 1.495 -0.019 50 489 +40
Feb16 150720 1.499 1.499 1.499 1.499 -0.019 161 191 +61
Mar16 150720 1.520 1.520 1.514 1.514 -0.019 10 363 +4
Total Volume and Open Interest 1,006 6,495 -50
WTI Crude Oil(ICE)
Aug15 150720 50.77 51.25 49.87 50.15 -0.74 38,897 24,162 -7,396
Sep15 150720 51.26 51.59 50.16 50.44 -0.77 50,940 85,289 -4,618
Oct15 150720 51.28 51.93 50.64 50.87 -0.71 19,981 36,819 +1,091
Nov15 150720 52.13 52.13 51.32 51.47 -0.66 7,206 18,113 +299
Dec15 150720 52.69 52.94 51.89 52.09 -0.61 20,644 81,760 +987
Jan16 150720 52.94 53.09 52.49 52.65 -0.55 4,064 11,301 -265
Feb16 150720 53.23 53.26 53.03 53.11 -0.50 1,660 2,629 +65
Mar16 150720 53.60 53.62 53.33 53.53 -0.45 1,097 13,210 +224
Apr16 150720 53.83 53.92 53.75 53.92 -0.40 490 3,699 +42
May16 150720 54.30 54.30 54.30 54.30 -0.35 98 3,324 +5
Jun16 150720 54.58 54.66 54.43 54.66 -0.32 1,668 18,984 +205
Jul16 150720 54.94 54.94 54.94 54.94 -0.29 40 1,379 +19
Aug16 150720 55.21 55.21 55.21 55.21 -0.27 23 2,006 +20
Sep16 150720 55.49 55.49 55.49 55.49 -0.26 13 3,562 +1
Oct16 150720 55.80 55.80 55.80 55.80 -0.25 9 1,161 -9
Nov16 150720 56.13 56.13 56.13 56.13 -0.23 2 1,301 -2
Total Volume and Open Interest 153,050 389,034 -8,131
US Dollar Index(ICE)
Sep15 150720 98.090 98.310 97.865 98.160 +0.170 39,390 88,907 +2,004
Dec15 150720 98.375 98.585 98.205 98.475 +0.145 727 4,027 +174
Mar16 150720 99.035 99.035 98.585 98.760 +0.140 14 337 +2
Total Volume and Open Interest 40,132 93,306 +2,181
Australian Dollar(CME)
Sep15 150720 73.52 73.75 73.05 73.51 -0.04 68,950 154,496 +1,898
Dec15 150720 73.02 73.39 72.73 73.17 -0.03 74 208 -6
Mar16 150720 72.65 72.98 72.55 72.86 -0.03 0 14 +0
Total Volume and Open Interest 69,024 154,727 +1,892
British Pound(CME)
Sep15 150720 155.98 156.22 155.31 155.62 -0.44 60,917 158,759 +1,159
Dec15 150720 155.74 156.09 155.23 155.53 -0.43 17 198 +7
Mar16 150720 155.46 155.46 155.43 155.46 -0.42 0 31 +0
Total Volume and Open Interest 60,934 159,010 +1,166
Canadian Dollar(CME)
Sep15 150720 76.98 77.16 76.74 76.86 -0.09 53,303 135,940 -1,268
Dec15 150720 77.07 77.11 76.71 76.82 -0.09 365 5,048 +115
Mar16 150720 76.82 76.99 76.81 76.82 -0.08 7 724 +2
Jun16 150720 76.85 76.85 76.85 76.85 -0.07 1 131 +1
Total Volume and Open Interest 53,676 141,895 -1,150
Japanese Yen(CME)
Sep15 150720 80.61 80.64 80.37 80.51 -0.12 74,198 247,846 +191
Dec15 150720 80.73 80.75 80.48 80.63 -0.12 50 2,011 -3
Mar16 150720 80.84 80.84 80.78 80.84 -0.12 0 103 -2
Total Volume and Open Interest 74,262 250,069 +190
Swiss Franc(CME)
Sep15 150720 104.15 104.33 103.76 103.89 -0.38 12,858 23,994 +333
Dec15 150720 104.36 104.69 104.18 104.25 -0.40 1 362 +0
Mar16 150720 104.72 104.72 104.72 104.72 -0.38 0 19 +0
Total Volume and Open Interest 12,859 24,380 +333
EuroFX(CME)
Sep15 150720 108.40 108.78 108.17 108.37 -0.20 227,379 356,099 -501
Dec15 150720 108.59 108.94 108.34 108.54 -0.19 652 3,085 +60
Mar16 150720 108.81 109.11 108.63 108.77 -0.18 73 398 +18
Total Volume and Open Interest 228,204 359,741 -422
Mexican Peso(CME)
Aug15 150720 623.12 623.12 623.12 623.12 -4.12      
Sep15 150720 625.75 626.12 620.75 621.75 -4.12 22,397 135,210 -1,852
Total Volume and Open Interest 25,133 183,933 -1,842
Brazilian Real(CME)
Aug15 150720 310.30 312.00 308.00 311.40 -0.30 678 2,310 -15
Sep15 150720 308.40 308.65 305.65 308.30 -0.30 1,428 9,059 +1,306
Oct15 150720 305.10 305.10 303.85 305.10 -0.25 0 1 +0
Nov15 150720 302.20 302.20 302.20 302.20 -0.40      
Total Volume and Open Interest 2,106 20,522 +1,291
30-Year T-Bonds(CBOT)
Sep15 150720 152~020 152~160 151~120 151~240 -0~110 233,126 487,275 +8,245
Dec15 150720 150~180 151~000 149~310 150~090 -0~120 172 348 +76
Mar16 150720 149~070 149~070 149~070 149~070 -0~120      
Total Volume and Open Interest 233,298 487,623 +8,321
10-Year T-Notes(CBOT)
Sep15 150720 126~040 126~050 125~225 125~285 -0~075 896,853 2,700,818 +17,591
Dec15 150720 125~000 125~090 124~285 125~015 -0~075 1,014 5,462 +828
Mar16 150720 124~175 124~175 124~175 124~175 -0~075      
Total Volume and Open Interest 897,867 2,706,280 +18,419
5-Year T-Notes(CBOT)
Sep15 150720 119~044 119~046 118~276 118~310 -0~052 494,261 2,155,412 -15,560
Dec15 150720 118~144 118~144 118~094 118~100 -0~052 0 496 +0
Mar16 150720 118~100 118~100 118~100 118~100 -0~052      
Total Volume and Open Interest 494,261 2,155,908 -15,560
2 Year T-Notes(CBOT)
Sep15 150720 109~136 109~140 109~112 109~116 -0~022 189,552 1,260,949 -15,087
Dec15 150720 108~316 108~316 108~314 108~316 -0~022 89 1,757 +57
Mar16 150720 108~316 108~316 108~316 108~316 -0~022      
Total Volume and Open Interest 189,641 1,262,706 -15,030
Eurodollars(CME)
Sep15 150720 99.635 99.635 99.610 99.615 -0.020 93,489 1,205,583 +5,791
Dec15 150720 99.460 99.460 99.430 99.435 -0.025 152,433 1,283,296 -5,640
Mar16 150720 99.280 99.280 99.240 99.245 -0.030 128,267 1,020,599 +9,573
Jun16 150720 99.070 99.070 99.025 99.035 -0.035 162,138 1,011,475 +5,623
Sep16 150720 98.850 98.850 98.800 98.810 -0.040 142,714 971,456 -4,683
Dec16 150720 98.635 98.635 98.580 98.595 -0.040 176,615 1,244,272 +19,015
Mar17 150720 98.450 98.450 98.395 98.415 -0.040 119,338 720,093 +7,199
Jun17 150720 98.265 98.265 98.210 98.235 -0.040 115,654 665,990 -2,410
Sep17 150720 98.115 98.115 98.055 98.080 -0.040 106,667 592,838 -667
Dec17 150720 97.970 97.970 97.905 97.930 -0.040 102,822 681,575 +944
Mar18 150720 97.830 97.835 97.780 97.805 -0.040 81,023 425,564 +3,911
Jun18 150720 97.720 97.720 97.660 97.680 -0.040 66,482 349,033 +5,003
Sep18 150720 97.605 97.605 97.550 97.570 -0.040 39,791 217,873 +2,362
Dec18 150720 97.495 97.495 97.435 97.460 -0.035 33,765 255,124 +3,653
Mar19 150720 97.385 97.400 97.340 97.365 -0.035 22,270 146,640 +791
Jun19 150720 97.300 97.305 97.250 97.270 -0.035 20,428 176,514 -1,364
Sep19 150720 97.200 97.220 97.155 97.185 -0.030 16,020 121,071 -1,222
Dec19 150720 97.110 97.135 97.075 97.095 -0.030 12,431 87,767 -99
Total Volume and Open Interest 1,627,945 11,476,721 +52,560
Ultra T-Bond(CBOT)
Sep15 150720 155~09 155~26 154~12 154~25 -0~17 92,511 616,526 +3,101
Dec15 150720 153~13 154~01 153~13 153~13 -0~17      
Mar16 150720 153~08 153~08 153~08 153~08 -0~17      
Total Volume and Open Interest 92,511 616,526 +3,101
30 Day Federal Funds(CBOT)
Jul15 150720 99.870 99.870 99.870 99.870 unch 5,189 149,027 -988
Aug15 150720 99.860 99.865 99.860 99.865 unch 18,428 133,832 -10,652
Sep15 150720 99.820 99.825 99.820 99.825 unch 3,419 71,018 -263
Oct15 150720 99.775 99.775 99.765 99.770 -0.005 19,233 132,966 +1,715
Nov15 150720 99.740 99.740 99.730 99.735 -0.010 17,040 119,264 +3,464
Dec15 150720 99.680 99.680 99.670 99.675 -0.010 6,489 63,747 -2,953
Total Volume and Open Interest 93,681 896,302 -7,981
3-Mth Euro-Yen(CME)
Sep15 150720 99.830 99.830 99.830 99.830 unch      
Dec15 150720 99.815 99.815 99.815 99.815 unch      
Mar16 150720 99.675 99.675 99.675 99.675 unch      
Jun16 150720 99.535 99.535 99.535 99.535 unch      
Sep16 150720 99.395 99.395 99.395 99.395 unch      
Dec16 150720 99.830 99.830 99.830 99.830 unch      
Mar17 150720 99.690 99.690 99.690 99.690 unch      
Jun17 150720 99.550 99.550 99.550 99.550 unch      
Sep17 150720 99.410 99.410 99.410 99.410 unch      
Dec17 150720 99.270 99.270 99.270 99.270 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep15 150720 99.83 99.83 99.83 99.83 unch 0 9 +0
Dec15 150720 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar16 150720 99.68 99.68 99.68 99.68 unch      
Jun16 150720 99.54 99.54 99.54 99.54 unch      
Sep16 150720 99.39 99.39 99.39 99.39 unch      
Dec16 150720 99.83 99.83 99.83 99.83 unch 0 12 +0
Mar17 150720 99.69 99.69 99.69 99.69 unch      
Jun17 150720 99.55 99.55 99.55 99.55 unch      
Total Volume and Open Interest 0 25 +0
Japanese Gov't Bonds(SGX)
Sep15 150720 147.36 147.41 147.31 147.35 +0.02 1,104 14,985 -22
Dec15 150720 146.77 146.77 146.77 146.77 unch 0 1 +0
Mar16 150720 146.21 146.21 146.21 146.21 unch      
Total Volume and Open Interest 1,104 14,986 -22
Euro-Bund(EUREX)
Sep15 150720 152.64 153.33 152.42 152.90 +0.25 575,453 1,124,977 +12,232
Dec15 150720 152.82 153.41 152.82 153.02 +0.28 206 18,724 +60
Mar16 150720 154.32 154.32 154.20 154.20 +0.25 3 791 +3
Total Volume and Open Interest 575,662 1,144,492 +12,295
Euro-Bobl(EUREX)
Sep15 150720 129.83 129.99 129.76 129.89 +0.06 391,618 952,900 +11,493
Dec15 150720 128.07 128.07 128.05 128.05 +0.04 1 409 -1
Mar16 150720 128.05 128.05 128.05 128.05 +0.04      
Total Volume and Open Interest 391,619 953,309 +11,492
3-Mth Euribor(EUREX)
Sep15 150720 100.020 100.020 100.015 100.015 unch 0 13,805 +0
Dec15 150720 100.015 100.015 100.015 100.015 unch 562 31,682 -300
Mar16 150720 100.015 100.015 100.010 100.010 -0.005 24 4,679 +0
Total Volume and Open Interest 721 81,274 -310
Long Gilt(LIFFE)
Sep15 150720 115~11 115~28 115~05 115~15 +0~03 144,444 369,746 +4,103
Dec15 150720 114~20 114~20 114~20 114~20 +0~03      
Total Volume and Open Interest 144,444 369,746 +4,103
3-Mth Short Sterling(LIFFE)
Sep15 150720 99.36 99.37 99.35 99.37 +0.01 52,917 328,861 +1,490
Dec15 150720 99.23 99.26 99.22 99.25 +0.02 69,677 355,686 -2,224
Mar16 150720 99.09 99.12 99.08 99.11 +0.02 63,301 309,367 +2,146
Jun16 150720 98.93 98.97 98.92 98.95 +0.02 68,510 283,898 +3,047
Sep16 150720 98.76 98.80 98.75 98.78 +0.02 50,620 264,161 -2,953
Dec16 150720 98.59 98.62 98.57 98.61 +0.02 61,752 248,878 -4,823
Total Volume and Open Interest 539,573 2,746,347 +3,804
3-Mth Euribor(LIFFE)
Sep15 150720 100.020 100.020 100.015 100.020 +0.005 17,037 396,458 -3,137
Dec15 150720 100.020 100.020 100.010 100.015 unch 21,801 356,930 -1,143
Mar16 150720 100.015 100.020 100.010 100.010 -0.005 35,382 293,250 -6,734
Total Volume and Open Interest 317,847 3,173,845 +8,209
3-Mth Aus T-Bills(SFE)
Sep15 150720 97.89 97.89 97.87 97.89 unch 24,874 211,196 -1,016
Dec15 150720 97.93 97.93 97.91 97.92 -0.01 31,513 191,347 +3,223
Mar16 150720 97.94 97.96 97.92 97.94 -0.01 22,673 142,182 +3,606
Jun16 150720 97.93 97.93 97.90 97.92 -0.01 15,085 121,466 +1,275
Sep16 150720 97.88 97.89 97.85 97.88 -0.01 7,325 73,163 -546
Dec16 150720 97.81 97.82 97.78 97.81 -0.01 3,250 58,943 +33
Mar17 150720 97.74 97.74 97.72 97.74 unch 2,055 39,483 -165
Jun17 150720 97.65 97.66 97.64 97.66 unch 1,689 27,551 -287
Sep17 150720 97.54 97.57 97.54 97.57 +0.01 468 7,823 -267
Dec17 150720 97.49 97.49 97.49 97.49 +0.01 182 2,829 +66
Total Volume and Open Interest 109,609 880,078 +6,197
10-Year Aus T-Bonds(SFE)
Sep15 150720 97.01 97.07 97.00 97.04 +0.03 91,389 649,273 +2,904
Dec15 150720 97.04 97.04 97.04 97.04 +0.03      
Total Volume and Open Interest 91,389 649,273 +2,904
3-Year Aus T-Bonds(SFE)
Sep15 150720 97.98 97.99 97.94 97.97 -0.01 199,765 630,114 +17,502
Dec15 150720 97.97 97.97 97.97 97.97 -0.01      
Total Volume and Open Interest 199,765 630,114 +17,502
Gold(CMX)
Aug15 150720 1132.4 1132.5 1080.0 1106.8 -25.1 125,703 228,539 -7,565
Oct15 150720 1132.4 1132.6 1088.1 1107.4 -25.1 1,560 14,018 +395
Dec15 150720 1133.8 1133.8 1083.5 1108.2 -25.3 30,533 160,030 +8,719
Feb16 150720 1134.9 1134.9 1096.6 1109.4 -25.3 480 18,340 -51
Apr16 150720 1112.9 1115.3 1099.3 1110.6 -25.3 2,167 15,172 +1,276
Jun16 150720 1135.0 1135.0 1100.4 1111.8 -25.4 166 9,282 +26
Aug16 150720 1137.1 1137.1 1108.0 1113.2 -25.5 511 2,452 +367
Oct16 150720 1138.7 1138.7 1108.7 1114.9 -25.5 0 1,353 +0
Dec16 150720 1118.0 1125.0 1105.0 1116.8 -25.4 125 11,470 +121
Feb17 150720 1118.9 1118.9 1118.9 1118.9 -25.3 0 152 +0
Apr17 150720 1121.1 1121.1 1121.1 1121.1 -25.3 0 5 +0
Jun17 150720 1123.4 1123.4 1123.4 1123.4 -25.3 0 3,535 +0
Total Volume and Open Interest 161,543 474,057 +3,337
Silver(CMX)
Jul15 150720 1471.5 1490.5 1448.5 1474.5 -7.5 12 115 -11
Sep15 150720 1483.0 1498.0 1449.0 1475.8 -7.6 30,835 127,847 +166
Dec15 150720 1490.0 1502.0 1455.0 1481.3 -7.6 2,437 34,762 +129
Mar16 150720 1487.0 1502.0 1462.5 1486.5 -7.5 572 8,999 +176
May16 150720 1489.5 1489.7 1489.5 1489.7 -7.5 308 2,128 +187
Jul16 150720 1497.5 1497.5 1492.5 1492.8 -7.5 137 4,826 +12
Sep16 150720 1496.0 1496.0 1496.0 1496.0 -7.5 97 302 +24
Total Volume and Open Interest 34,444 187,659 +685
Platinum(NYMEX)
Jul15 150720 974.2 990.2 974.2 990.2 -10.8 19 74 +2
Oct15 150720 995.6 997.2 946.3 988.6 -12.7 7,988 76,931 +263
Jan16 150720 995.6 997.5 949.8 990.3 -12.7 170 3,935 +125
Apr16 150720 977.5 991.8 975.5 991.8 -12.7 0 46 +0
Total Volume and Open Interest 8,184 81,025 +390
Palladium(NYMEX)
Sep15 150720 618.50 618.50 595.00 612.05 -6.95 3,668 34,458 +138
Dec15 150720 616.30 618.50 596.20 612.60 -7.00 154 2,301 +128
Mar16 150720 610.00 613.85 610.00 613.85 -6.75 0 24 +0
Total Volume and Open Interest 3,823 36,786 +267
Copper(CMX)
Jul15 150720 249.00 249.55 247.50 248.40 -2.05 458 2,462 -280
Sep15 150720 249.70 250.30 246.55 248.15 -1.45 36,275 113,747 -1,507
Dec15 150720 250.50 251.05 247.50 248.95 -1.55 7,173 30,385 +1,474
Mar16 150720 249.00 250.60 248.60 249.75 -1.60 568 6,422 +67
May16 150720 249.00 250.50 249.00 250.45 -1.55 109 1,728 +12
Total Volume and Open Interest 44,998 163,390 -274
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 150720 17993 18058 17981 18003 +6 93,486 95,561 +82
Dec15 150720 17951 17965 17910 17919 +6 16 249 -1
Mar16 150720 17837 17859 17837 17837 +6 0 3 +0
Jun16 150720 17755 17769 17755 17755 +6      
Total Volume and Open Interest 93,502 95,813 +81
S & P 500(CME)
Sep15 150720 2117.60 2125.50 2116.70 2121.90 +3.10 8,596 104,594 +758
Dec15 150720 2114.20 2115.10 2110.10 2114.20 +3.10 1 2,413 -5
Mar16 150720 2108.90 2109.80 2104.80 2108.90 +3.10 0 150 +0
Jun16 150720 2103.70 2104.60 2099.60 2103.70 +3.10 0 540 +0
Total Volume and Open Interest 8,597 107,698 +753
S & P 500 E-Mini(Globex)
Sep15 150720 2118.00 2126.25 2116.50 2122.00 +3.25 1,107,382 2,609,902 +25,498
Dec15 150720 2110.75 2118.50 2109.00 2114.25 +3.25 2,717 28,728 -169
Total Volume and Open Interest 1,110,226 2,639,945 +25,407
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 150720 4649.00 4686.00 4646.50 4671.30 +21.30 192,220 328,839 +15,354
Dec15 150720 4645.00 4677.30 4641.80 4665.00 +21.20 86 201 +46
Total Volume and Open Interest 192,306 329,084 +15,400
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 150720 12.90 12.97 12.33 12.53 -0.40 77,223 77,100 -6,513
Aug15 150720 14.45 14.56 14.10 14.23 -0.20 88,632 128,928 +10,622
Sep15 150720 15.38 15.50 15.10 15.20 -0.23 22,144 39,225 +3,001
Oct15 150720 16.10 16.20 15.80 15.93 -0.17 10,554 32,355 -890
Total Volume and Open Interest 211,827 339,529 +9,551
Russell 2000(ICE)
Sep15 150720 1262.60 1266.50 1253.80 1258.10 -4.90 65,039 348,051 -279
Dec15 150720 1253.90 1253.90 1253.90 1253.90 -4.90 2 5 +0
Mar16 150720 1249.40 1249.40 1249.40 1249.40 -4.90 0 1 +0
Total Volume and Open Interest 65,041 348,057 -279
Nikkei 225(CME)
Sep15 150720 20740 20850 20710 20825 +70 8,575 58,048 +301
Dec15 150720 20750 20825 20725 20820 +70 3 37 +0
Total Volume and Open Interest 8,578 58,085 +301
Nikkei 225(SGX)
Sep15 150720 20645 20740 20630 20740 +70 60,865 251,351 +1,375
Dec15 150720 20585 20645 20570 20645 +70 183 14,898 +8
Mar16 150720 20625 20625 20625 20625 +70 0 3 +0
Total Volume and Open Interest 61,054 272,421 +1,388
CAC 40(EURONEXT)
Aug15 150720 5133.0 5186.5 5130.5 5143.0 +16.0 62,322 202,115 +24,624
Sep15 150720 5134.5 5186.5 5134.5 5143.5 +16.0 751 7,112 +150
Oct15 150720 5134.0 5134.0 5134.0 5134.0        
Hang Seng Index(HKFE)
Jul15 150720 25418 25544 25261 25389 -31 47,843 94,954 -387
Aug15 150720 25412 25440 25220 25346 -26 588 4,975 +122
Sep15 150720 25268 25350 25130 25259 -32 288 6,820 +61
Total Volume and Open Interest 48,791 109,511 -244
DAX(EUREX)
Sep15 150720 11758.0 11807.0 11717.0 11756.0 +81.0 89,608 157,939 +3,201
Dec15 150720 11754.5 11811.0 11736.0 11760.0 +80.5 437 3,613 -66
Mar16 150720 11810.0 11810.0 11774.5 11774.5 +81.5 1 92 +0
Total Volume and Open Interest 90,046 161,644 +3,135
FT-SE 100(EURONEXT)
Sep15 150720 6725.00 6762.50 6717.50 6740.50 +18.50 78,553 543,727 -178
Dec15 150720 6709.00 6726.00 6709.00 6714.00 +18.50 4 2,493 -2
Mar16 150720 6664.00 6664.00 6664.00 6664.00 +18.50 0 7 +0
Total Volume and Open Interest 78,557 546,227 -180
SPI 200(SFE)
Sep15 150720 5606.0 5644.0 5595.0 5642.0 +29.0 27,151 225,988 -2,957
Dec15 150720 5594.0 5633.0 5594.0 5633.0 +28.0 21 2,582 +3
Mar16 150720 5583.0 5583.0 5583.0 5583.0 +31.0 84 1,346 +84
Total Volume and Open Interest 27,771 235,561 -3,259
FTSE MIB(ISE)
Sep15 150720 23790.00 24175.00 23790.00 24039.00 +282.00 31,568 55,834 +1,109
Dec15 150720 23900.00 24075.00 23900.00 23959.00 +284.00 134 259 +17
Mar16 150720 24011.00 24011.00 24011.00 24011.00 +284.00 0 1 +0
Total Volume and Open Interest 31,702 56,094 +1,126
KOSPI 200(KFE)
Sep15 150720 249.80 251.15 248.65 249.20 -0.60 132,350 101,020 +1
Dec15 150720 250.65 251.90 249.60 250.20 -0.50 502 2,965 +80
Mar16 150720 248.10 248.10 248.10 248.10 -0.45 16 499 +8
Total Volume and Open Interest 132,868 105,599 +89
GSCI(CME)
Aug15 150720 399.60 399.60 399.60 399.60 -5.10 516 11,878 +182
Sep15 150720 400.10 400.10 400.10 400.10 -5.10      
Oct15 150720 402.50 402.50 402.50 402.50 -5.10      
Total Volume and Open Interest 516 11,878 -365
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