Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue July 21, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug15 150721 1011.00 1020.00 1008.25 1018.75 +11.00 19,460 73,938 -2,053
Sep15 150721 1002.00 1007.75 999.00 1006.50 +8.25 9,754 34,385 +57
Nov15 150721 1003.00 1009.00 999.75 1004.75 +5.25 86,896 353,460 -351
Jan16 150721 1009.00 1015.00 1006.00 1010.75 +5.25 8,500 55,670 +86
Mar16 150721 1003.00 1009.50 1000.75 1004.75 +4.50 7,642 73,838 +79
May16 150721 995.00 1000.50 992.00 995.25 +3.25 6,666 45,793 +1,169
Jul16 150721 994.00 998.75 991.50 994.00 +2.75 2,301 22,205 +192
Aug16 150721 987.75 988.00 983.50 983.50 +2.50 2 544 +1
Sep16 150721 966.75 969.00 964.25 964.25 +2.75 11 390 +0
Nov16 150721 955.25 957.50 950.00 951.00 +1.50 478 11,182 -28
Jan17 150721 956.00 956.00 956.00 956.00 +1.50 0 86 +0
Mar17 150721 963.00 963.00 960.75 960.75 +2.25 0 76 +0
May17 150721 961.75 961.75 961.75 961.75 +2.25 0 35 +0
Jul17 150721 966.00 966.00 966.00 966.00 +2.25 0 72 +0
Total Volume and Open Interest 141,713 672,021 -849
Soybean Meal(CBOT)
Aug15 150721 356.60 360.50 355.80 359.90 +3.90 17,130 49,941 -3,296
Sep15 150721 348.60 352.20 348.30 351.60 +3.10 12,110 51,692 +3,010
Oct15 150721 344.00 346.70 343.00 345.90 +2.40 5,083 35,677 +391
Dec15 150721 343.20 346.30 342.00 344.80 +2.10 30,007 180,493 +2,482
Jan16 150721 342.40 343.70 339.90 342.50 +1.80 2,276 17,522 +337
Mar16 150721 336.30 338.10 334.40 336.50 +1.20 1,888 21,170 +221
May16 150721 331.40 332.40 328.80 331.10 +1.30 1,711 21,252 +503
Jul16 150721 329.80 331.50 328.00 330.20 +1.20 898 15,322 +114
Aug16 150721 326.50 328.80 326.50 328.70 +1.40 79 2,433 -5
Sep16 150721 325.60 325.80 323.00 325.80 +1.80 80 3,243 +9
Total Volume and Open Interest 71,368 407,358 +3,791
Soybean Oil(CBOT)
Aug15 150721 31.79 32.30 31.65 31.93 +0.25 17,682 45,598 -1,335
Sep15 150721 31.82 32.39 31.75 32.02 +0.24 10,141 40,514 +446
Oct15 150721 31.94 32.48 31.94 32.12 +0.26 5,680 25,009 -29
Dec15 150721 32.20 32.73 32.04 32.35 +0.29 36,516 175,011 -644
Jan16 150721 32.30 32.91 32.30 32.54 +0.29 2,028 25,395 +368
Mar16 150721 32.48 33.00 32.36 32.62 +0.26 1,641 20,992 +284
May16 150721 32.39 32.98 32.37 32.63 +0.27 1,393 19,276 +554
Jul16 150721 32.49 33.03 32.42 32.68 +0.26 753 13,243 +42
Aug16 150721 32.95 32.97 32.67 32.67 +0.28 16 1,859 +12
Sep16 150721 32.62 32.62 32.62 32.62 +0.27 28 1,562 +11
Total Volume and Open Interest 75,945 372,488 -281
Canola(WCE)
Jul15 150714 531.8 531.8 531.8 531.8 -8.2 0 10 +0
Nov15 150721 516.9 522.3 516.9 519.8 +2.9 10,544 151,690 -1,029
Jan16 150721 515.1 522.5 515.1 520.5 +3.7 2,636 19,373 +646
Mar16 150721 516.7 519.0 515.6 517.4 +4.3 591 4,112 +112
May16 150721 512.3 514.3 512.2 513.3 +5.2 108 621 +44
Total Volume and Open Interest 13,976 178,495 -158
Corn(CBOT)
Sep15 150721 406.50 410.25 402.50 406.50 +1.50 108,363 519,669 -6,474
Dec15 150721 417.50 421.00 413.00 417.50 +1.50 156,851 557,482 -417
Mar16 150721 426.25 431.00 423.25 427.75 +1.50 21,573 135,567 +2,476
May16 150721 432.25 437.00 429.75 433.75 +1.50 2,972 29,495 +306
Jul16 150721 437.00 441.75 434.25 438.50 +1.75 6,537 54,062 -11
Sep16 150721 417.00 420.50 415.00 419.00 +1.75 1,426 14,541 +507
Dec16 150721 420.00 423.00 417.00 420.00 +0.75 7,140 52,241 +2,078
Mar17 150721 427.25 428.50 426.25 428.50 +0.50 51 2,037 +24
May17 150721 434.50 435.00 434.00 434.00 +0.25 3 796 +1
Jul17 150721 435.75 435.75 435.75 435.75 +0.50 3 743 +3
Total Volume and Open Interest 304,944 1,368,306 -1,505
Wheat(CBOT)
Sep15 150721 533.50 537.75 523.75 524.75 -8.00 66,022 222,864 +480
Dec15 150721 541.75 547.00 532.50 533.25 -9.25 33,566 120,883 +198
Mar16 150721 551.50 556.00 540.50 541.50 -10.25 6,240 37,935 +643
May16 150721 554.50 561.25 545.75 546.25 -10.25 1,461 9,885 -164
Jul16 150721 555.00 561.75 547.00 547.75 -9.50 1,344 11,930 +215
Sep16 150721 567.75 567.75 554.25 554.25 -9.25 47 430 +12
Total Volume and Open Interest 108,879 407,022 +1,473
Wheat(KCBT)
Sep15 150721 525.50 532.00 516.75 518.00 -7.50 13,307 113,296 +1,320
Dec15 150721 545.00 551.25 536.75 537.75 -7.50 7,218 50,103 +772
Mar16 150721 560.00 565.50 551.25 552.00 -7.50 2,305 15,781 +154
May16 150721 568.00 574.00 560.25 560.75 -7.50 192 4,644 +19
Jul16 150721 575.00 579.00 566.25 567.00 -7.50 629 10,088 +209
Sep16 150721 582.75 582.75 576.50 576.50 -7.25 36 766 +31
Total Volume and Open Interest 23,687 195,324 +2,505
Wheat(MGE)
Sep15 150721 559.25 568.25 555.75 556.50 -2.50 4,755 26,965 -437
Dec15 150721 577.00 586.00 573.75 574.50 -1.50 2,149 18,257 -39
Mar16 150721 592.00 600.25 589.75 590.00 -1.00 890 8,223 +29
May16 150721 602.50 607.00 600.00 600.00 -0.50 223 2,339 +94
Jul16 150721 609.50 609.75 605.50 605.50 -1.25 37 1,738 +7
Total Volume and Open Interest 8,058 57,936 -344
Oats(CBOT)
Sep15 150721 241.25 241.25 236.25 240.00 -1.25 104 2,114 -27
Dec15 150721 253.50 254.00 249.00 253.25 -0.25 359 5,430 +101
Mar16 150721 262.00 264.75 262.00 264.75 unch 16 431 +10
May16 150721 267.75 267.75 267.75 267.75 unch 0 2 +0
Total Volume and Open Interest 479 7,977 +84
Rough Rice(CBOT)
Jul15 150714 10.90 10.90 10.90 10.90 +0.20 49 198 +16
Sep15 150721 10.91 11.05 10.89 11.01 +0.11 620 7,301 -239
Nov15 150721 11.19 11.30 11.19 11.27 +0.11 75 1,235 +27
Jan16 150721 11.55 11.55 11.55 11.55 +0.11 5 79 +1
Total Volume and Open Interest 701 8,621 -210
Live Cattle(CME)
Aug15 150721 146.825 146.880 145.050 145.150 -1.600 24,010 57,047 -4,439
Oct15 150721 149.130 149.130 147.100 147.285 -1.750 18,163 96,066 +1,339
Dec15 150721 151.000 151.150 149.550 149.785 -1.365 9,864 45,016 +1,479
Feb16 150721 151.300 151.325 149.935 150.200 -1.285 3,934 20,442 +896
Apr16 150721 150.500 150.535 149.325 149.685 -1.000 2,246 11,402 +579
Jun16 150721 143.250 143.250 141.900 142.200 -1.285 693 5,013 +290
Total Volume and Open Interest 59,035 236,769 +209
Feeder Cattle(CME)
Aug15 150721 215.985 216.235 212.350 213.080 -3.250 4,912 18,294 -212
Sep15 150721 214.500 214.500 210.800 211.485 -3.265 1,648 7,977 +4
Oct15 150721 212.500 212.800 209.130 209.935 -3.115 2,945 6,811 +66
Nov15 150721 211.100 211.100 207.650 208.285 -2.950 970 3,889 +0
Jan16 150721 204.435 204.435 201.330 201.850 -2.980 603 3,434 +228
Mar16 150721 203.250 203.300 199.785 200.235 -3.250 366 1,456 +158
Apr16 150721 203.285 203.285 200.400 200.400 -3.285 48 282 +0
Total Volume and Open Interest 11,591 42,391 +287
Lean Hogs(CME)
Aug15 150721 75.100 76.400 74.800 75.885 +0.985 11,275 36,869 -2,091
Oct15 150721 63.235 63.485 61.750 62.400 -0.550 10,558 85,780 +703
Dec15 150721 60.700 60.900 59.050 59.750 -0.750 4,890 45,363 -817
Feb16 150721 66.550 66.725 65.225 66.035 -0.545 1,729 19,424 +190
Apr16 150721 72.000 72.050 70.700 71.450 -0.550 424 11,228 +111
May16 150721 76.250 76.250 76.250 76.250 -0.250 7 235 +0
Jun16 150721 79.535 79.600 78.500 79.285 -0.350 84 3,799 +13
Jul16 150721 78.700 78.800 78.430 78.430 -0.320 19 555 +16
Total Volume and Open Interest 28,986 203,773 -1,875
Class III Milk(CME)
Jul15 150721 16.31 16.36 16.27 16.33 +0.05 19 4,723 +4
Aug15 150721 15.87 16.34 15.80 16.31 +0.47 142 4,381 +20
Sep15 150721 15.90 16.34 15.85 16.31 +0.41 145 4,378 +53
Oct15 150721 16.05 16.29 16.05 16.24 +0.24 73 3,811 +40
Nov15 150721 16.05 16.22 16.05 16.16 +0.20 96 3,514 +46
Dec15 150721 15.94 16.06 15.90 16.06 +0.20 98 3,258 +69
Jan16 150721 15.61 15.70 15.61 15.66 +0.05 135 1,026 +12
Feb16 150721 15.50 15.55 15.38 15.45 -0.05 95 915 +54
Mar16 150721 15.43 15.56 15.37 15.37 -0.09 68 806 +34
Apr16 150721 15.50 15.63 15.50 15.52 +0.02 39 580 +20
May16 150721 15.72 15.75 15.72 15.72 +0.04 79 592 +44
Jun16 150721 16.01 16.09 16.01 16.09 +0.13 43 502 +2
Jul16 150721 16.52 16.54 16.50 16.52 +0.05 11 281 +1
Total Volume and Open Interest 1,062 29,911 +414
Cocoa(ICE)
Sep15 150721 3345 3367 3333 3336 -17 9,735 109,106 +50
Dec15 150721 3340 3360 3330 3333 -14 6,210 61,476 -215
Mar16 150721 3333 3352 3325 3328 -12 1,383 32,483 +83
May16 150721 3332 3346 3319 3321 -13 523 9,565 -73
Jul16 150721 3319 3319 3312 3312 -14 38 7,745 +11
Sep16 150721 3302 3302 3302 3302 -14 24 864 +8
Dec16 150721 3292 3292 3292 3292 -14 1 3,004 +0
Total Volume and Open Interest 17,914 225,519 -136
Coffee "C"(ICE)
Jul15 150721 123.85 123.85 123.85 123.85 -2.00 0 15 -8
Sep15 150721 127.10 128.20 125.70 125.95 -1.50 8,809 97,947 +297
Dec15 150721 130.90 131.50 129.40 129.55 -1.45 2,697 45,301 +320
Mar16 150721 134.30 135.10 133.00 133.25 -1.45 1,398 15,078 +12
May16 150721 136.85 136.95 135.45 135.50 -1.45 563 10,255 +173
Jul16 150721 138.95 139.50 137.70 137.70 -1.40 209 3,474 +108
Total Volume and Open Interest 13,845 182,795 +904
Orange Juice(ICE)
Sep15 150721 118.50 122.15 118.50 121.15 +2.50 283 9,668 -21
Nov15 150721 121.10 122.65 121.10 122.65 +2.45 22 1,786 +17
Jan16 150721 124.55 124.55 124.55 124.55 +2.50 0 656 +0
Mar16 150721 126.50 126.50 126.50 126.50 +2.60 0 142 +0
May16 150721 128.05 128.05 128.05 128.05 +2.55 0 5 +0
Jul16 150721 128.05 128.05 128.05 128.05 +2.55      
Total Volume and Open Interest 305 12,257 -4
Sugar #11(ICE)
Oct15 150721 11.55 11.72 11.38 11.42 -0.02 56,053 451,476 -1,235
Mar16 150721 12.99 13.12 12.85 12.90 -0.02 16,536 200,955 +2,203
May16 150721 13.15 13.23 12.97 13.02 -0.03 4,450 42,389 +1,063
Jul16 150721 13.23 13.32 13.05 13.10 -0.04 2,290 41,357 -234
Oct16 150721 13.46 13.56 13.31 13.36 -0.04 1,017 32,106 -328
Mar17 150721 14.09 14.18 13.95 14.01 -0.02 540 14,493 +62
May17 150721 14.26 14.27 14.08 14.13 -0.03 143 2,344 +26
Jul17 150721 14.34 14.37 14.16 14.21 -0.04 139 2,679 +17
Total Volume and Open Interest 81,267 792,238 +1,624
London Cocoa(LCE)
Sep15 150721 2222 2233 2214 2223 +1 9,415 85,914 -493
Dec15 150721 2216 2228 2210 2218 unch 4,748 69,244 -501
Mar16 150721 2197 2211 2191 2201 unch 3,502 58,521 +825
May16 150721 2194 2204 2190 2197 +2 1,307 18,181 +454
Jul16 150721 2197 2197 2192 2192 +2 289 25,124 +47
Sep16 150721 2184 2184 2184 2184 +2 140 13,371 +92
Dec16 150721 2166 2166 2166 2166 +2 0 1,954 +0
Total Volume and Open Interest 19,401 275,077 +424
London Sugar(LCE)
Oct15 150721 349.90 353.70 347.50 348.30 +0.40 3,966 39,933 -213
Dec15 150721 348.80 351.90 345.60 346.30 -0.60 1,712 17,051 +750
Mar16 150721 352.60 355.30 349.00 350.00 -0.70 540 15,523 +218
May16 150721 356.40 358.40 352.70 353.60 -0.70 192 5,051 +98
Aug16 150721 361.90 363.10 357.60 359.00 -0.70 277 2,377 +129
Total Volume and Open Interest 6,785 81,189 +1,047
Cotton(ICE)
Oct15 150721 65.69 65.69 65.40 65.40 -0.45 33 413 -2
Dec15 150721 64.76 64.91 64.11 64.24 -0.43 6,608 147,307 -4
Mar16 150721 64.58 64.70 64.05 64.17 -0.44 914 21,950 +316
May16 150721 64.44 64.66 64.23 64.35 -0.37 35 2,144 +12
Jul16 150721 64.66 64.68 64.50 64.60 -0.33 16 3,656 +10
Oct16 150721 64.78 64.78 64.78 64.78 -0.33 0 4 +0
Total Volume and Open Interest 7,610 177,082 +332
Lumber(CME)
Sep15 150721 270.6 272.5 266.3 266.5 -6.1 300 3,225 +17
Nov15 150721 271.5 271.5 265.6 265.9 -5.6 58 802 -2
Jan16 150721 273.1 273.1 273.1 273.1 -6.4 7 90 +4
Mar16 150721 279.6 279.6 279.6 279.6 -6.4 0 20 +0
Total Volume and Open Interest 365 4,138 +19
Crude Oil(NYM)
Aug15 150721 49.95 51.02 49.77 50.36 +0.21 203,485 49,900 -19,675
Sep15 150721 50.25 51.41 50.08 50.86 +0.42 188,364 491,455 +8,251
Oct15 150721 50.61 51.83 50.54 51.30 +0.43 35,764 168,215 +5,002
Nov15 150721 51.31 52.41 51.17 51.93 +0.46 19,355 80,503 +1,165
Dec15 150721 51.91 53.06 51.78 52.57 +0.48 38,278 237,927 +424
Jan16 150721 52.50 53.60 52.36 53.15 +0.50 7,322 70,955 -289
Feb16 150721 52.86 54.03 52.86 53.63 +0.52 3,653 36,800 +150
Mar16 150721 53.26 54.45 53.26 54.07 +0.54 5,326 62,558 -155
Apr16 150721 53.65 54.80 53.65 54.48 +0.56 1,957 21,740 +48
May16 150721 54.08 55.15 54.08 54.86 +0.56 971 20,244 -7
Jun16 150721 54.50 55.57 54.40 55.22 +0.56 8,960 82,227 +432
Jul16 150721 54.78 55.70 54.78 55.50 +0.56 1,236 18,027 +147
Aug16 150721 55.77 55.98 55.77 55.77 +0.56 677 14,401 +64
Sep16 150721 55.86 56.15 55.83 56.06 +0.57 1,152 35,549 -85
Oct16 150721 56.37 56.37 56.37 56.37 +0.57 714 14,554 +198
Nov16 150721 56.70 56.70 56.70 56.70 +0.57 251 15,448 +82
Total Volume and Open Interest 535,861 1,686,124 -4,757
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 150721 50.250 51.400 50.075 50.850 +0.400 3,106 4,033 +267
Oct15 150721 50.750 51.800 50.550 51.300 +0.425 135 594 +34
Nov15 150721 51.300 52.400 51.300 51.925 +0.450 134 902 -11
Dec15 150721 52.100 53.000 52.050 52.575 +0.475 134 946 -11
Jan16 150721 53.150 53.525 53.150 53.150 +0.500 3 14 -3
Feb16 150721 54.050 54.050 53.550 53.625 +0.525 2 10 -2
Mar16 150721 54.475 54.475 54.075 54.075 +0.550 0 11 +0
Apr16 150721 54.475 54.475 54.475 54.475 +0.550 0 2 +0
Total Volume and Open Interest 7,746 10,014 +171
NY Harbor ULSD(NYM)
Aug15 150721 165.29 168.41 164.68 167.84 +2.00 44,962 50,996 -1,268
Sep15 150721 166.47 169.59 165.91 168.99 +1.93 40,419 88,706 +3,388
Oct15 150721 168.32 171.40 167.87 170.76 +1.80 21,105 50,993 +2,053
Nov15 150721 170.26 173.35 169.86 172.70 +1.75 14,934 32,328 -377
Dec15 150721 172.34 175.16 171.85 174.61 +1.75 23,756 49,028 +539
Jan16 150721 174.16 176.85 173.99 176.39 +1.81 8,119 23,385 -488
Feb16 150721 174.95 177.76 174.72 177.24 +1.87 3,976 14,488 +105
Mar16 150721 174.88 177.59 174.57 177.15 +1.88 2,428 20,496 +141
Apr16 150721 175.10 176.78 174.92 176.35 +1.89 1,573 10,595 +273
May16 150721 175.69 177.14 175.56 176.74 +1.92 600 5,539 +64
Jun16 150721 174.78 177.91 174.62 177.61 +1.97 2,508 17,404 +782
Jul16 150721 178.19 178.98 177.90 178.98 +1.97 137 2,578 +8
Aug16 150721 179.80 180.46 178.19 180.46 +2.00 164 3,463 -28
Sep16 150721 180.89 181.93 179.72 181.93 +2.02 109 3,093 +11
Total Volume and Open Interest 165,896 395,022 +5,683
RBOB Gasoline(NYM)
Aug15 150721 192.70 193.50 189.02 192.09 -0.94 55,774 49,446 -5,576
Sep15 150721 187.75 188.95 184.78 187.45 -0.38 53,724 106,303 +5,469
Oct15 150721 166.50 168.14 164.69 167.30 +0.44 21,912 46,078 +617
Nov15 150721 160.14 161.73 158.80 160.95 +0.67 17,476 37,625 +499
Dec15 150721 156.25 158.28 155.14 157.55 +0.94 14,503 47,637 -241
Jan16 150721 154.78 157.17 154.23 156.69 +1.14 3,177 16,027 -32
Feb16 150721 156.01 157.88 155.00 157.38 +1.17 1,495 7,971 +249
Mar16 150721 157.07 159.65 156.76 159.06 +1.15 1,454 10,283 +483
Apr16 150721 178.05 178.71 177.42 178.71 +0.99 1,262 6,429 +100
May16 150721 178.67 179.39 178.19 179.39 +0.93 619 7,179 +58
Total Volume and Open Interest 173,364 368,012 +2,034
e-miNY RBOB Gasoline(NYM)
Aug15 150721 192.09 192.09 192.09 192.09 -0.94 1 1 +0
Sep15 150721 187.45 187.45 187.45 187.45 -0.38      
Oct15 150721 167.30 167.30 167.30 167.30 +0.44      
Nov15 150721 160.95 160.95 160.95 160.95 +0.67      
Total Volume and Open Interest 1 1 +0
Natural Gas(NYM)
Aug15 150721 2.840 2.894 2.822 2.882 +0.059 91,164 93,446 -2,016
Sep15 150721 2.842 2.898 2.830 2.890 +0.060 49,423 255,329 +4,368
Oct15 150721 2.868 2.925 2.857 2.917 +0.059 24,891 138,799 -1,365
Nov15 150721 2.972 3.030 2.961 3.025 +0.062 15,549 98,553 +311
Dec15 150721 3.143 3.197 3.139 3.194 +0.060 8,719 73,512 +44
Jan16 150721 3.248 3.303 3.248 3.301 +0.059 10,590 89,126 +687
Feb16 150721 3.264 3.297 3.253 3.297 +0.058 2,215 19,978 -299
Mar16 150721 3.209 3.253 3.208 3.252 +0.057 4,700 47,570 +25
Apr16 150721 3.060 3.092 3.058 3.091 +0.045 4,013 48,186 +631
May16 150721 3.080 3.087 3.069 3.087 +0.042 624 18,802 +12
Jun16 150721 3.102 3.113 3.095 3.113 +0.041 235 15,762 +61
Jul16 150721 3.132 3.142 3.122 3.142 +0.038 433 12,753 +100
Aug16 150721 3.145 3.154 3.134 3.154 +0.036 343 11,999 +130
Sep16 150721 3.138 3.149 3.130 3.149 +0.035 209 7,344 +38
Oct16 150721 3.177 3.180 3.161 3.179 +0.033 388 14,617 +10
Nov16 150721 3.248 3.257 3.239 3.257 +0.033 19 5,299 -3
Total Volume and Open Interest 215,427 1,008,054 +3,515
Brent Crude Oil(ICE)
Sep15 150721 56.55 57.44 56.33 57.04 +0.39 157,126 338,871 -4,134
Oct15 150721 56.70 57.80 56.70 57.45 +0.45 53,057 243,645 +349
Nov15 150721 57.38 58.32 57.21 58.00 +0.49 20,053 136,560 +2,903
Dec15 150721 57.91 58.87 57.70 58.56 +0.53 45,225 276,431 -207
Jan16 150721 58.37 59.34 58.19 59.06 +0.56 7,165 82,262 +953
Feb16 150721 58.74 59.75 58.58 59.48 +0.58 4,039 63,523 +495
Mar16 150721 59.04 60.08 58.91 59.83 +0.60 6,697 83,997 +97
Apr16 150721 59.35 60.41 59.29 60.21 +0.61 2,435 46,507 +81
May16 150721 59.76 60.83 59.71 60.58 +0.61 2,154 34,920 +884
Jun16 150721 60.13 61.19 60.00 60.93 +0.62 12,555 81,133 +1,704
Jul16 150721 61.26 61.26 61.26 61.26 +0.62 1,296 23,798 +487
Aug16 150721 61.59 61.59 61.59 61.59 +0.61 599 22,582 -182
Sep16 150721 61.95 61.95 61.95 61.95 +0.61 1,130 30,626 +286
Oct16 150721 62.30 62.30 62.30 62.30 +0.61 153 15,023 +51
Total Volume and Open Interest 339,030 1,798,755 +4,741
Gas Oil(ICE)
Aug15 150721 507.25 516.50 506.25 511.25 unch 51,363 146,242 -12,583
Sep15 150721 512.25 520.75 510.75 515.75 unch 57,097 140,718 +9,479
Oct15 150721 519.50 527.25 517.50 522.50 +0.25 15,682 135,536 +1,336
Nov15 150721 523.00 531.25 522.25 526.25 unch 7,522 60,141 -37
Dec15 150721 525.75 534.00 524.50 529.25 +0.25 18,495 102,494 +342
Jan16 150721 530.50 537.50 530.50 533.00 +0.50 1,314 30,249 -62
Feb16 150721 536.75 540.75 536.75 537.00 +0.75 781 21,556 -119
Mar16 150721 537.50 542.50 537.50 540.00 +0.75 1,896 24,385 +595
Apr16 150721 541.00 546.25 541.00 542.50 +1.25 829 15,335 +331
May16 150721 543.00 548.00 543.00 546.00 +1.50 525 9,374 +51
Total Volume and Open Interest 161,686 821,261 -571
Ethanol(CBOT)
Aug15 150721 1.514 1.534 1.504 1.518 unch 468 1,662 -141
Sep15 150721 1.516 1.537 1.506 1.520 +0.005 282 1,067 -14
Oct15 150721 1.516 1.522 1.516 1.517 +0.005 16 604 +3
Nov15 150721 1.512 1.513 1.512 1.512 +0.005 13 608 +0
Dec15 150721 1.510 1.510 1.500 1.506 +0.005 13 1,097 +3
Jan16 150721 1.503 1.504 1.500 1.500 +0.005 130 530 +41
Feb16 150721 1.505 1.505 1.504 1.504 +0.005 16 197 +6
Mar16 150721 1.510 1.519 1.510 1.519 +0.005 150 266 -97
Total Volume and Open Interest 1,088 6,296 -199
WTI Crude Oil(ICE)
Sep15 150721 50.28 51.41 50.10 50.86 +0.42 34,719 84,093 -1,196
Oct15 150721 50.75 51.81 50.56 51.30 +0.43 11,770 38,656 +1,837
Nov15 150721 51.55 52.41 51.17 51.93 +0.46 4,743 18,359 +246
Dec15 150721 51.85 53.05 51.80 52.57 +0.48 10,664 81,447 -313
Jan16 150721 52.44 53.17 52.44 53.15 +0.50 2,200 11,353 +52
Feb16 150721 53.52 53.74 53.52 53.63 +0.52 1,773 3,270 +641
Mar16 150721 53.90 54.43 53.73 54.07 +0.54 579 13,331 +121
Apr16 150721 54.16 54.49 54.16 54.48 +0.56 174 3,673 -26
May16 150721 54.86 54.86 54.86 54.86 +0.56 67 3,336 +12
Jun16 150721 54.91 55.29 54.90 55.22 +0.56 1,143 19,108 +124
Jul16 150721 55.50 55.50 55.50 55.50 +0.56 5 1,376 -3
Aug16 150721 55.77 55.77 55.77 55.77 +0.56 8 2,006 +0
Sep16 150721 56.06 56.06 56.06 56.06 +0.57 18 3,560 -2
Oct16 150721 56.37 56.37 56.37 56.37 +0.57 14 1,161 +0
Nov16 150721 56.70 56.70 56.70 56.70 +0.57 24 1,316 +15
Dec16 150721 56.82 57.34 56.63 57.02 +0.57 2,137 45,701 +572
Total Volume and Open Interest 85,739 387,898 -1,136
US Dollar Index(ICE)
Sep15 150721 98.150 98.295 97.220 97.425 -0.735 27,096 90,341 +1,434
Dec15 150721 98.490 98.620 97.555 97.740 -0.735 365 4,153 +126
Mar16 150721 98.680 98.865 97.900 98.025 -0.735 1 338 +1
Total Volume and Open Interest 27,465 94,870 +1,564
Australian Dollar(CME)
Sep15 150721 73.47 74.27 73.19 74.02 +0.51 46,863 158,031 +3,535
Dec15 150721 72.93 73.91 72.86 73.67 +0.50 168 289 +81
Mar16 150721 73.37 73.54 72.69 73.37 +0.51 0 14 +0
Total Volume and Open Interest 47,031 158,343 +3,616
British Pound(CME)
Sep15 150721 155.50 155.85 155.22 155.48 -0.14 63,023 160,030 +1,271
Dec15 150721 155.49 155.73 155.15 155.39 -0.14 28 214 +16
Mar16 150721 155.12 155.32 155.12 155.32 -0.14 0 31 +0
Total Volume and Open Interest 63,051 160,297 +1,287
Canadian Dollar(CME)
Sep15 150721 76.87 77.38 76.81 77.12 +0.26 46,634 137,084 +1,144
Dec15 150721 76.87 77.34 76.78 77.09 +0.27 257 5,164 +116
Mar16 150721 77.09 77.24 77.09 77.09 +0.27 0 724 +0
Jun16 150721 77.12 77.16 77.12 77.12 +0.27 0 131 +0
Total Volume and Open Interest 46,891 143,155 +1,260
Japanese Yen(CME)
Sep15 150721 80.50 80.84 80.38 80.72 +0.21 54,371 245,571 -2,275
Dec15 150721 80.58 80.96 80.51 80.85 +0.22 153 2,040 +29
Mar16 150721 81.05 81.10 80.76 81.05 +0.21 0 103 +0
Total Volume and Open Interest 54,524 247,823 -2,246
Swiss Franc(CME)
Sep15 150721 103.86 104.79 103.81 104.54 +0.65 10,745 25,112 +1,118
Dec15 150721 104.57 105.14 104.22 104.91 +0.66 5 364 +2
Mar16 150721 105.37 105.41 105.37 105.37 +0.65 0 19 +0
Total Volume and Open Interest 10,750 25,500 +1,120
EuroFX(CME)
Sep15 150721 108.30 109.77 108.20 109.50 +1.13 148,275 359,559 +3,460
Dec15 150721 108.54 109.93 108.37 109.67 +1.13 1,695 3,785 +700
Mar16 150721 108.71 110.07 108.60 109.89 +1.12 3 401 +3
Total Volume and Open Interest 149,975 363,906 +4,165
Mexican Peso(CME)
Aug15 150721 623.75 623.75 623.75 623.75 +0.62      
Sep15 150721 622.25 624.50 621.62 622.50 +0.75 28,323 141,980 +6,770
Total Volume and Open Interest 28,332 190,708 +6,775
Brazilian Real(CME)
Aug15 150721 312.20 314.05 311.10 313.75 +2.35 1,227 2,707 +397
Sep15 150721 309.00 311.40 308.30 310.55 +2.25 1,751 10,488 +1,429
Oct15 150721 307.45 307.45 307.45 307.45 +2.35 0 1 +0
Nov15 150721 305.00 305.00 305.00 305.00 +2.80      
Total Volume and Open Interest 2,978 22,348 +1,826
30-Year T-Bonds(CBOT)
Sep15 150721 151~310 152~210 150~310 152~100 +0~180 207,964 496,466 +9,191
Dec15 150721 150~190 151~050 149~180 150~280 +0~190 24 349 +1
Mar16 150721 149~260 149~260 149~260 149~260 +0~190      
Total Volume and Open Interest 207,988 496,815 +9,192
10-Year T-Notes(CBOT)
Sep15 150721 125~295 126~095 125~220 126~065 +0~100 758,364 2,706,095 +5,277
Dec15 150721 125~030 125~145 124~275 125~120 +0~105 156 5,603 +141
Mar16 150721 124~280 124~280 124~280 124~280 +0~105      
Total Volume and Open Interest 758,520 2,711,698 +5,418
5-Year T-Notes(CBOT)
Sep15 150721 118~314 119~082 118~290 119~060 +0~070 543,860 2,177,210 +21,798
Dec15 150721 118~072 118~190 118~072 118~172 +0~072 282 778 +282
Mar16 150721 118~172 118~172 118~172 118~172 +0~072      
Total Volume and Open Interest 544,142 2,177,988 +22,080
2 Year T-Notes(CBOT)
Sep15 150721 109~114 109~140 109~110 109~132 +0~014 201,466 1,285,555 +24,606
Dec15 150721 109~006 109~014 108~304 109~012 +0~014 7 1,758 +1
Mar16 150721 109~012 109~012 109~012 109~012 +0~014      
Total Volume and Open Interest 201,473 1,287,313 +24,607
Eurodollars(CME)
Sep15 150721 99.615 99.625 99.610 99.620 +0.005 131,199 1,220,087 +14,504
Dec15 150721 99.430 99.450 99.430 99.445 +0.010 180,551 1,277,955 -5,341
Mar16 150721 99.245 99.270 99.235 99.260 +0.015 150,598 1,037,367 +16,768
Jun16 150721 99.030 99.065 99.025 99.055 +0.020 137,262 1,017,596 +6,121
Sep16 150721 98.810 98.850 98.795 98.835 +0.025 147,557 973,220 +1,764
Dec16 150721 98.590 98.640 98.575 98.620 +0.025 158,567 1,257,739 +13,467
Mar17 150721 98.410 98.460 98.395 98.440 +0.025 90,367 718,511 -1,582
Jun17 150721 98.235 98.285 98.215 98.265 +0.030 89,575 667,932 +1,942
Sep17 150721 98.080 98.130 98.055 98.110 +0.030 102,620 595,006 +2,168
Dec17 150721 97.930 97.985 97.905 97.965 +0.035 66,369 678,309 -3,266
Mar18 150721 97.805 97.860 97.780 97.845 +0.040 56,115 425,575 +11
Jun18 150721 97.680 97.745 97.655 97.725 +0.045 47,206 350,167 +1,134
Sep18 150721 97.570 97.630 97.545 97.615 +0.045 34,715 220,629 +2,756
Dec18 150721 97.470 97.520 97.430 97.505 +0.045 27,151 252,750 -2,374
Mar19 150721 97.360 97.430 97.335 97.410 +0.045 21,031 147,503 +863
Jun19 150721 97.280 97.330 97.240 97.315 +0.045 18,891 174,965 -1,549
Sep19 150721 97.180 97.240 97.150 97.225 +0.040 15,532 120,165 -906
Dec19 150721 97.095 97.155 97.065 97.135 +0.040 13,889 88,832 +1,065
Total Volume and Open Interest 1,537,336 11,524,138 +47,417
Ultra T-Bond(CBOT)
Sep15 150721 155~02 155~26 153~26 155~13 +0~20 75,539 613,119 -3,407
Dec15 150721 154~01 154~01 152~27 154~01 +0~20      
Mar16 150721 153~28 153~28 153~28 153~28 +0~20      
Total Volume and Open Interest 75,539 613,119 -3,407
30 Day Federal Funds(CBOT)
Jul15 150721 99.870 99.870 99.870 99.870 unch 1,168 147,468 -1,559
Aug15 150721 99.865 99.865 99.860 99.865 unch 2,631 132,146 -1,686
Sep15 150721 99.820 99.825 99.820 99.825 unch 6,112 73,208 +2,190
Oct15 150721 99.765 99.775 99.765 99.770 unch 14,153 135,524 +2,558
Nov15 150721 99.735 99.745 99.730 99.740 +0.005 7,869 120,520 +1,256
Dec15 150721 99.675 99.685 99.670 99.680 +0.005 2,002 63,290 -457
Total Volume and Open Interest 42,809 898,474 +2,172
3-Mth Euro-Yen(CME)
Sep15 150721 99.830 99.830 99.830 99.830 unch      
Dec15 150721 99.815 99.815 99.815 99.815 unch      
Mar16 150721 99.675 99.675 99.675 99.675 unch      
Jun16 150721 99.535 99.535 99.535 99.535 unch      
Sep16 150721 99.395 99.395 99.395 99.395 unch      
Dec16 150721 99.830 99.830 99.830 99.830 unch      
Mar17 150721 99.690 99.690 99.690 99.690 unch      
Jun17 150721 99.550 99.550 99.550 99.550 unch      
Sep17 150721 99.410 99.410 99.410 99.410 unch      
Dec17 150721 99.270 99.270 99.270 99.270 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep15 150721 99.83 99.83 99.83 99.83 unch 0 9 +0
Dec15 150721 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar16 150721 99.68 99.68 99.68 99.68 unch      
Jun16 150721 99.54 99.54 99.54 99.54 unch      
Sep16 150721 99.39 99.39 99.39 99.39 unch      
Dec16 150721 99.83 99.83 99.83 99.83 unch 0 12 +0
Mar17 150721 99.69 99.69 99.69 99.69 unch      
Jun17 150721 99.55 99.55 99.55 99.55 unch      
Total Volume and Open Interest 0 25 +0
Japanese Gov't Bonds(SGX)
Sep15 150721 147.35 147.44 147.27 147.42 +0.07 1,426 15,002 +17
Dec15 150721 146.84 146.84 146.84 146.84 +0.07 0 1 +0
Mar16 150721 146.28 146.28 146.28 146.28 +0.07      
Total Volume and Open Interest 1,426 15,003 +17
Euro-Bund(EUREX)
Sep15 150721 153.00 153.32 152.50 152.75 -0.15 423,860 1,141,483 +16,506
Dec15 150721 153.40 153.40 152.67 152.86 -0.16 754 18,596 -128
Mar16 150721 153.69 153.88 153.69 153.88 -0.32 1 792 +1
Total Volume and Open Interest 424,615 1,160,871 +16,379
Euro-Bobl(EUREX)
Sep15 150721 129.95 130.02 129.81 129.86 -0.03 338,711 954,972 +2,072
Dec15 150721 128.02 128.02 128.02 128.02 -0.03 0 409 +0
Mar16 150721 128.02 128.02 128.02 128.02 -0.03      
Total Volume and Open Interest 338,711 955,381 +2,072
3-Mth Euribor(EUREX)
Sep15 150721 100.020 100.020 100.020 100.020 +0.005 0 13,805 +0
Dec15 150721 100.015 100.015 100.015 100.015 unch 1 31,421 -261
Mar16 150721 100.015 100.015 100.015 100.015 +0.005 0 4,679 +0
Total Volume and Open Interest 69 80,990 -284
Long Gilt(LIFFE)
Sep15 150721 115~19 115~22 115~01 115~12 -0~03 105,219 370,908 +1,162
Dec15 150721 114~17 114~17 114~17 114~17 -0~03      
Total Volume and Open Interest 105,219 370,908 +1,162
3-Mth Short Sterling(LIFFE)
Sep15 150721 99.37 99.38 99.36 99.38 +0.01 41,169 325,967 -2,894
Dec15 150721 99.25 99.26 99.23 99.26 +0.01 72,661 367,048 +11,362
Mar16 150721 99.11 99.12 99.09 99.12 +0.01 42,840 302,986 -6,381
Jun16 150721 98.95 98.96 98.93 98.96 +0.01 40,994 287,430 +3,532
Sep16 150721 98.78 98.79 98.75 98.79 +0.01 28,855 264,818 +657
Dec16 150721 98.61 98.62 98.57 98.62 +0.01 43,883 253,367 +4,489
Total Volume and Open Interest 390,156 2,759,081 +12,734
3-Mth Euribor(LIFFE)
Sep15 150721 100.020 100.020 100.015 100.020 unch 20,189 393,693 -2,765
Dec15 150721 100.015 100.015 100.010 100.015 unch 22,071 357,703 +773
Mar16 150721 100.015 100.015 100.005 100.010 unch 18,488 291,735 -1,515
Total Volume and Open Interest 299,250 3,187,878 +14,033
3-Mth Aus T-Bills(SFE)
Sep15 150721 97.88 97.90 97.87 97.89 unch 9,978 201,667 -9,529
Dec15 150721 97.92 97.94 97.90 97.93 +0.01 11,859 186,309 -5,038
Mar16 150721 97.93 97.95 97.91 97.95 +0.01 11,575 140,330 -1,852
Jun16 150721 97.92 97.94 97.89 97.93 +0.01 7,099 123,051 +1,585
Sep16 150721 97.88 97.89 97.84 97.89 +0.01 3,496 71,908 -1,255
Dec16 150721 97.81 97.83 97.77 97.82 +0.01 927 58,623 -320
Mar17 150721 97.73 97.75 97.70 97.74 unch 1,697 39,768 +285
Jun17 150721 97.63 97.66 97.63 97.66 unch 556 27,753 +202
Sep17 150721 97.58 97.58 97.53 97.56 -0.01 35 7,857 +34
Dec17 150721 97.50 97.50 97.45 97.47 -0.02 0 2,829 +0
Total Volume and Open Interest 47,262 864,190 -15,888
10-Year Aus T-Bonds(SFE)
Sep15 150721 97.04 97.08 96.98 97.03 -0.01 70,799 640,203 -9,070
Dec15 150721 97.03 97.03 97.03 97.03 -0.01      
Total Volume and Open Interest 70,799 640,203 -9,070
3-Year Aus T-Bonds(SFE)
Sep15 150721 97.96 97.99 97.91 97.97 unch 125,792 613,859 -16,255
Dec15 150721 97.97 97.97 97.97 97.97 unch      
Total Volume and Open Interest 125,792 613,859 -16,255
Gold(CMX)
Aug15 150721 1098.0 1108.8 1095.9 1103.5 -3.3 161,004 226,979 -1,560
Oct15 150721 1098.5 1108.6 1096.7 1104.0 -3.4 7,263 14,207 +189
Dec15 150721 1098.8 1110.0 1097.5 1104.6 -3.6 24,017 161,707 +1,677
Feb16 150721 1100.6 1108.8 1099.0 1105.7 -3.7 1,653 18,333 -7
Apr16 150721 1101.3 1110.5 1101.3 1106.9 -3.7 361 15,133 -39
Jun16 150721 1107.3 1110.9 1103.3 1108.1 -3.7 232 9,134 -148
Aug16 150721 1109.9 1109.9 1105.5 1109.5 -3.7 68 2,493 +41
Oct16 150721 1111.1 1111.1 1111.1 1111.1 -3.8 0 1,353 +0
Dec16 150721 1113.9 1116.9 1110.7 1112.9 -3.9 119 11,536 +66
Feb17 150721 1114.9 1114.9 1114.9 1114.9 -4.0 0 152 +0
Apr17 150721 1121.0 1121.0 1117.1 1117.1 -4.0 0 5 +0
Jun17 150721 1119.4 1119.4 1119.4 1119.4 -4.0 0 3,535 +0
Total Volume and Open Interest 195,465 474,331 +274
Silver(CMX)
Jul15 150721 1461.5 1483.5 1461.5 1476.9 +2.4 62 137 +22
Sep15 150721 1463.5 1493.0 1461.5 1478.5 +2.7 27,753 128,557 +710
Dec15 150721 1469.0 1497.0 1467.5 1484.0 +2.7 889 34,911 +149
Mar16 150721 1475.5 1501.0 1475.5 1489.2 +2.7 887 8,675 -324
May16 150721 1492.0 1500.5 1492.0 1492.4 +2.7 417 2,307 +179
Jul16 150721 1503.5 1503.5 1495.5 1495.5 +2.7 534 5,206 +380
Sep16 150721 1498.6 1498.6 1498.6 1498.6 +2.6 0 302 +0
Total Volume and Open Interest 30,562 188,772 +1,113
Platinum(NYMEX)
Jul15 150721 985.4 986.0 979.2 986.0 -4.2 16 76 +2
Oct15 150721 976.3 993.6 966.3 984.3 -4.3 9,356 77,166 +235
Jan16 150721 975.9 995.0 972.5 986.0 -4.3 436 4,253 +318
Apr16 150721 990.3 990.3 987.5 987.5 -4.3 6 51 +5
Total Volume and Open Interest 9,818 81,585 +560
Palladium(NYMEX)
Sep15 150721 606.00 630.40 599.35 629.45 +17.40 3,403 34,449 -9
Dec15 150721 606.35 630.10 606.35 629.95 +17.35 50 2,345 +44
Mar16 150721 613.05 631.00 613.00 631.00 +17.15 1 25 +1
Total Volume and Open Interest 3,454 36,822 +36
Copper(CMX)
Jul15 150721 251.10 251.75 247.75 247.75 -0.65 390 2,234 -228
Sep15 150721 247.10 251.60 247.10 247.45 -0.70 38,740 114,786 +1,039
Dec15 150721 248.65 252.35 248.15 248.35 -0.60 4,147 30,998 +613
Mar16 150721 249.15 253.00 249.05 249.15 -0.60 332 6,467 +45
May16 150721 252.10 252.10 249.70 249.80 -0.65 227 1,751 +23
Total Volume and Open Interest 44,606 164,977 +1,587
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 150721 17985 18020 17786 17866 -137 73,288 94,532 -1,029
Dec15 150721 17912 17929 17714 17781 -138 17 249 +0
Mar16 150721 17699 17848 17669 17699 -138 0 3 +0
Jun16 150721 17690 17756 17617 17617 -138 1 1 +1
Total Volume and Open Interest 73,306 94,785 -1,028
S & P 500(CME)
Sep15 150721 2121.20 2124.60 2107.20 2114.40 -7.50 4,276 101,483 -3,111
Dec15 150721 2106.70 2114.70 2101.20 2106.70 -7.50 1 2,425 +12
Mar16 150721 2101.40 2109.40 2095.90 2101.40 -7.50 0 150 +0
Jun16 150721 2096.20 2104.20 2090.70 2096.20 -7.50 0 540 +0
Total Volume and Open Interest 4,277 104,599 -3,099
S & P 500 E-Mini(Globex)
Sep15 150721 2121.25 2125.00 2106.75 2114.50 -7.50 903,686 2,592,829 -17,073
Dec15 150721 2113.25 2117.00 2099.50 2106.75 -7.50 2,471 29,412 +684
Total Volume and Open Interest 906,164 2,623,555 -16,390
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 150721 4671.30 4683.00 4611.50 4666.50 -4.80 187,930 328,391 -448
Dec15 150721 4670.50 4673.50 4606.00 4659.30 -5.70 98 218 +17
Total Volume and Open Interest 188,029 328,654 -430
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 150721 12.55 13.10 12.35 12.38 -0.15 53,075 74,311 -2,789
Aug15 150721 14.25 14.55 14.15 14.23 unch 57,913 149,783 +20,855
Sep15 150721 15.18 15.48 15.14 15.23 +0.03 14,302 42,691 +3,466
Oct15 150721 15.92 16.20 15.90 15.98 +0.05 8,486 33,479 +1,124
Total Volume and Open Interest 145,153 361,957 +22,428
Russell 2000(ICE)
Sep15 150721 1257.30 1264.30 1247.10 1251.60 -6.50 61,799 348,043 -8
Dec15 150721 1247.30 1247.30 1247.30 1247.30 -6.60 5 9 +4
Mar16 150721 1242.80 1242.80 1242.80 1242.80 -6.60 0 1 +0
Total Volume and Open Interest 61,804 348,053 -4
Nikkei 225(CME)
Sep15 150721 20800 20885 20625 20750 -75 7,314 57,405 -643
Dec15 150721 20680 20860 20620 20740 -80 2 38 +1
Total Volume and Open Interest 7,316 57,443 -642
Nikkei 225(SGX)
Sep15 150721 20720 20850 20705 20830 +90 42,105 255,273 +3,922
Dec15 150721 20640 20745 20630 20735 +90 250 14,923 +25
Mar16 150721 20715 20715 20715 20715 +90 0 3 +0
Total Volume and Open Interest 42,423 276,368 +3,947
CAC 40(EURONEXT)
Aug15 150721 5156.5 5159.0 5092.5 5107.0 -36.0 72,505 211,143 +9,028
Sep15 150721 5157.0 5158.5 5093.0 5107.0 -36.5 438 7,110 -2
Oct15 150721 5096.0 5098.0 5092.0 5098.0 -36.0      
Total Volume and Open Interest 189,038 218,349  
Hang Seng Index(HKFE)
Jul15 150721 25399 25620 25285 25516 +127 48,671 95,402 +448
Aug15 150721 25361 25566 25247 25468 +122 1,088 5,148 +173
Sep15 150721 25276 25476 25160 25378 +119 311 6,818 -2
Total Volume and Open Interest 50,305 110,101 +590
DAX(EUREX)
Sep15 150721 11783.0 11783.0 11570.0 11609.5 -146.5 70,233 156,227 -1,712
Dec15 150721 11785.0 11785.0 11575.0 11613.5 -146.5 107 3,585 -28
Mar16 150721 11645.0 11645.0 11628.0 11628.0 -146.5 1 92 +0
Total Volume and Open Interest 70,341 159,904 -1,740
FT-SE 100(EURONEXT)
Sep15 150721 6751.50 6753.00 6697.00 6711.50 -29.00 59,799 543,693 -34
Dec15 150721 6721.00 6721.00 6686.00 6686.00 -28.00 60 2,521 +28
Mar16 150721 6636.00 6636.00 6636.00 6636.00 -28.00 0 7 +0
Total Volume and Open Interest 59,859 546,221 -6
SPI 200(SFE)
Sep15 150721 5641.0 5668.0 5632.0 5646.0 +4.0 20,857 224,141 -1,847
Dec15 150721 5631.0 5642.0 5627.0 5637.0 +4.0 77 2,623 +41
Mar16 150721 5587.0 5587.0 5587.0 5587.0 +4.0 2 1,348 +2
Total Volume and Open Interest 21,006 229,572 -5,989
FTSE MIB(ISE)
Sep15 150721 24070.00 24135.00 23705.00 23733.00 -306.00 22,328 56,611 +777
Dec15 150721 24000.00 24000.00 23653.00 23653.00 -306.00 17 252 -7
Mar16 150721 23705.00 23705.00 23705.00 23705.00 -306.00 0 1 +0
Total Volume and Open Interest 22,345 56,864 +770
KOSPI 200(KFE)
Sep15 150721 249.40 251.45 248.55 249.80 +0.60 156,183 103,009 +1,989
Dec15 150721 250.20 252.30 249.45 250.75 +0.55 505 2,984 +19
Mar16 150721 249.50 249.50 248.50 248.70 +0.60 8 537 +38
Total Volume and Open Interest 156,696 107,645 +2,046
GSCI(CME)
Aug15 150721 400.85 400.85 400.85 400.85 +1.25 217 12,057 +179
Sep15 150721 401.45 401.45 401.45 401.45 +1.35 1 1 +1
Oct15 150721 403.85 403.85 403.85 403.85 +1.35      
Total Volume and Open Interest 218 12,058 +180
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