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 Thu July 30, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug15 150730 982.00 1002.25 982.00 990.25 +7.25 26,707 23,874 -4,788
Sep15 150730 956.50 970.50 956.50 964.50 +7.50 27,759 45,512 +1,918
Nov15 150730 943.00 957.00 942.75 950.00 +6.75 115,455 339,565 -6,572
Jan16 150730 948.75 961.50 948.50 955.25 +6.50 8,959 61,628 -209
Mar16 150730 946.75 959.00 946.75 953.25 +6.00 7,925 76,742 -299
May16 150730 945.50 955.00 943.75 949.75 +5.75 6,632 46,229 +399
Jul16 150730 947.25 957.75 946.25 952.75 +6.50 4,122 26,005 +848
Aug16 150730 945.25 945.25 945.25 945.25 +6.50 41 661 +10
Sep16 150730 924.00 926.25 922.75 923.25 +3.75 23 406 -3
Nov16 150730 907.50 914.50 907.50 910.50 +2.50 1,248 12,839 +88
Jan17 150730 915.50 915.50 915.50 915.50 +2.25 0 85 +0
Mar17 150730 919.25 919.25 919.25 919.25 +2.00 0 79 +0
May17 150730 920.25 920.25 920.25 920.25 +2.00 0 35 +0
Jul17 150730 924.50 924.50 924.50 924.50 +2.00 0 72 +0
Total Volume and Open Interest 198,878 634,083 -8,603
Soybean Meal(CBOT)
Aug15 150730 350.80 359.20 350.40 357.10 +7.10 18,662 19,570 -4,216
Sep15 150730 338.50 344.40 338.00 342.70 +4.60 20,943 62,441 -387
Oct15 150730 328.80 332.50 326.80 330.50 +2.30 10,091 32,077 +565
Dec15 150730 325.10 328.90 323.30 327.40 +2.20 37,731 181,270 -489
Jan16 150730 322.80 326.80 322.00 325.80 +2.10 3,427 19,963 +859
Mar16 150730 319.30 322.50 317.70 321.10 +1.60 2,606 22,335 +101
May16 150730 315.70 318.90 314.00 317.50 +1.80 2,145 24,004 +156
Jul16 150730 315.70 318.80 314.50 317.80 +2.20 1,353 17,360 +294
Aug16 150730 316.20 316.80 314.00 316.80 +2.20 171 2,505 +20
Sep16 150730 313.90 315.10 311.50 314.20 +2.20 237 3,567 +82
Total Volume and Open Interest 97,934 394,219 -2,950
Soybean Oil(CBOT)
Aug15 150730 30.18 30.61 30.13 30.28 +0.07 26,518 16,968 -6,373
Sep15 150730 30.32 30.75 30.23 30.40 +0.08 23,976 50,587 +4,968
Oct15 150730 30.42 30.80 30.32 30.51 +0.09 7,218 26,902 +754
Dec15 150730 30.62 31.07 30.51 30.72 +0.10 48,699 185,910 +1,943
Jan16 150730 30.92 31.24 30.80 30.97 +0.12 5,122 30,713 +1,955
Mar16 150730 31.01 31.43 30.96 31.14 +0.12 3,556 21,424 +321
May16 150730 31.13 31.52 31.04 31.22 +0.09 2,957 19,369 +247
Jul16 150730 31.26 31.64 31.20 31.32 +0.07 1,986 14,189 +326
Aug16 150730 31.50 31.53 31.27 31.33 +0.06 410 2,450 +44
Sep16 150730 31.52 31.54 31.27 31.32 +0.06 299 1,981 +83
Total Volume and Open Interest 121,707 376,093 +4,493
Canola(WCE)
Nov15 150730 494.0 502.5 494.0 498.7 +5.4 16,687 140,259 -5,945
Jan16 150730 493.7 499.6 493.3 496.5 +4.4 2,634 20,985 +418
Mar16 150730 498.5 498.5 494.3 494.7 +3.5 1,107 7,454 +762
May16 150730 494.7 494.7 490.0 490.4 +3.2 116 889 +10
Jul16 150730 489.3 489.4 484.9 485.3 +3.7 154 2,470 +146
Total Volume and Open Interest 20,738 172,998 -4,577
Corn(CBOT)
Sep15 150730 367.75 374.50 365.75 373.25 +5.50 90,252 467,356 -6,308
Dec15 150730 378.25 385.00 375.75 383.75 +5.50 164,962 573,381 -3,732
Mar16 150730 389.00 396.00 386.75 394.75 +5.75 28,453 137,395 -4,860
May16 150730 396.00 402.00 393.00 401.00 +5.50 5,942 31,625 +460
Jul16 150730 401.50 407.00 398.50 406.25 +5.25 14,645 60,882 -369
Sep16 150730 391.25 397.00 388.25 397.00 +5.75 1,381 15,130 +60
Dec16 150730 392.75 398.00 390.00 397.75 +5.00 8,553 59,507 -1,335
Mar17 150730 405.50 407.50 400.00 407.50 +4.75 488 2,101 +7
May17 150730 413.50 413.50 413.50 413.50 +4.50 348 875 +31
Jul17 150730 417.00 419.00 417.00 419.00 +4.75 199 697 -35
Total Volume and Open Interest 315,375 1,350,791 -16,006
Wheat(CBOT)
Sep15 150730 495.75 504.75 493.75 496.50 +0.25 78,774 198,812 -8,759
Dec15 150730 505.25 512.50 501.50 504.25 -1.00 50,520 125,680 -3,375
Mar16 150730 512.75 519.50 508.50 511.25 -1.75 13,102 42,534 -612
May16 150730 518.25 523.25 513.50 515.50 -2.25 1,509 10,860 +288
Jul16 150730 522.25 526.00 516.75 518.75 -2.50 1,024 13,268 +149
Sep16 150730 532.00 532.25 526.50 528.25 -2.00 202 628 +56
Total Volume and Open Interest 145,281 394,933 -12,253
Wheat(KCBT)
Sep15 150730 494.25 501.50 490.25 491.00 -4.25 17,543 107,726 -2,920
Dec15 150730 514.00 520.75 510.25 510.75 -4.00 11,252 51,275 +798
Mar16 150730 528.50 534.25 524.25 525.00 -4.00 4,208 17,906 +1
May16 150730 538.25 542.50 534.50 534.75 -3.75 568 5,130 -141
Jul16 150730 547.50 551.50 543.00 543.50 -3.25 764 11,609 +393
Sep16 150730 562.25 562.50 556.00 556.00 -2.75 90 727 +33
Total Volume and Open Interest 34,465 195,074 -1,844
Wheat(MGE)
Sep15 150730 529.00 534.50 525.75 526.75 -2.75 4,715 24,073 +281
Dec15 150730 546.50 551.50 543.00 543.75 -2.75 2,675 19,592 -58
Mar16 150730 562.75 568.00 560.00 560.50 -2.75 547 8,762 -64
May16 150730 574.25 579.00 571.25 571.75 -2.50 537 3,760 +94
Jul16 150730 585.00 588.25 581.50 581.75 -2.00 294 2,281 +86
Total Volume and Open Interest 8,955 58,946 +385
Oats(CBOT)
Sep15 150730 229.00 235.75 229.00 235.00 +6.50 61 2,046 -15
Dec15 150730 240.25 247.25 240.25 246.50 +6.50 201 6,010 +19
Mar16 150730 252.75 257.50 252.25 257.50 +6.00 2 445 +1
May16 150730 262.25 262.25 262.25 262.25 +6.00 0 2 +0
Total Volume and Open Interest 264 8,503 +5
Rough Rice(CBOT)
Sep15 150730 11.20 11.55 11.11 11.44 +0.24 368 7,280 +75
Nov15 150730 11.44 11.80 11.42 11.70 +0.23 113 1,321 +73
Jan16 150730 11.93 12.04 11.93 11.97 +0.24 1 90 +1
Mar16 150730 12.01 12.23 12.01 12.18 +0.24 0 6 +0
Total Volume and Open Interest 482 8,697 +149
Live Cattle(CME)
Aug15 150730 144.850 146.075 144.850 145.225 +0.290 10,184 38,943 -2,552
Oct15 150730 146.475 147.425 146.225 146.450 -0.035 28,156 103,810 -846
Dec15 150730 148.075 149.050 147.900 148.125 -0.160 12,966 51,064 -1,114
Feb16 150730 148.575 149.150 148.025 148.250 -0.325 6,528 26,304 +1,686
Apr16 150730 147.500 148.200 146.975 147.175 -0.575 1,825 12,731 +531
Jun16 150730 140.425 141.000 140.000 140.250 -0.100 744 6,353 +175
Total Volume and Open Interest 60,588 241,198 -2,107
Feeder Cattle(CME)
Aug15 150730 211.500 212.875 210.225 211.225 -0.260 3,726 15,824 -864
Sep15 150730 209.050 210.300 207.500 208.600 -0.350 1,640 7,885 -304
Oct15 150730 206.500 208.025 205.475 206.600 -0.230 3,000 7,385 +276
Nov15 150730 205.150 206.400 204.075 205.125 -0.075 895 4,784 +116
Jan16 150730 199.850 200.875 198.700 199.750 -0.100 453 3,697 +10
Mar16 150730 198.525 199.200 197.200 198.175 +0.025 127 1,700 +23
Apr16 150730 198.775 199.000 198.200 198.225 -0.010 18 296 +0
Total Volume and Open Interest 9,862 41,862 -742
Lean Hogs(CME)
Aug15 150730 80.500 81.025 79.350 79.675 -0.175 10,922 25,432 -1,831
Oct15 150730 66.275 67.175 65.350 65.700 -0.380 13,680 89,422 +1,357
Dec15 150730 62.375 63.100 61.675 61.950 +0.020 6,087 47,501 +792
Feb16 150730 68.225 68.700 67.450 67.675 -0.225 4,336 22,151 +1,080
Apr16 150730 72.925 73.000 71.725 71.900 -0.650 1,388 13,451 +608
May16 150730 77.000 77.000 76.250 76.250 -0.450 9 281 +7
Jun16 150730 80.475 80.650 79.500 79.625 -0.625 413 4,923 +237
Jul16 150730 79.500 79.500 78.700 78.725 -0.775 148 772 +88
Total Volume and Open Interest 37,019 204,588 +2,360
Class III Milk(CME)
Jul15 150729 16.31 16.32 16.30 16.32 +0.01 39 4,617 +20
Aug15 150730 16.34 16.49 16.28 16.38 +0.08 64 4,308 -16
Sep15 150730 16.42 16.69 16.42 16.61 +0.24 98 4,450 -22
Oct15 150730 16.23 16.43 16.22 16.35 +0.18 46 3,994 -6
Nov15 150730 16.18 16.20 16.13 16.14 +0.04 44 3,655 +16
Dec15 150730 16.02 16.03 15.91 15.96 unch 40 3,394 +13
Jan16 150730 15.69 15.71 15.60 15.60 -0.06 9 1,137 -4
Feb16 150730 15.55 15.64 15.51 15.53 +0.01 9 1,053 +7
Mar16 150730 15.53 15.60 15.50 15.50 unch 11 959 +10
Apr16 150730 15.60 15.65 15.60 15.64 +0.04 3 680 +3
May16 150730 15.90 15.90 15.90 15.90 +0.01 14 670 +14
Jun16 150730 16.29 16.30 16.26 16.26 unch 10 533 +2
Jul16 150730 16.56 16.56 16.56 16.56 unch 15 374 +2
Total Volume and Open Interest 393 31,256 +31
Cocoa(ICE)
Sep15 150730 3205 3231 3205 3221 +4 12,841 93,193 -1,958
Dec15 150730 3218 3240 3213 3231 +4 9,262 62,982 +468
Mar16 150730 3219 3243 3219 3232 +4 2,802 33,262 +175
May16 150730 3221 3233 3221 3228 +4 747 10,538 +172
Jul16 150730 3223 3226 3221 3221 +5 581 8,114 +334
Sep16 150730 3216 3222 3213 3213 +4 555 1,675 +474
Dec16 150730 3208 3208 3200 3200 +5 206 3,367 +168
Total Volume and Open Interest 26,995 214,402 -167
Coffee "C"(ICE)
Sep15 150730 122.20 125.35 122.05 124.90 +2.75 17,680 95,827 -1,293
Dec15 150730 125.50 128.40 125.10 128.10 +2.85 9,519 53,865 +1,381
Mar16 150730 129.05 131.85 128.90 131.55 +2.80 2,179 18,092 +577
May16 150730 131.20 133.90 130.85 133.70 +2.80 649 11,617 +227
Jul16 150730 133.40 136.00 133.00 135.85 +2.80 328 3,898 +213
Sep16 150730 136.35 138.00 136.35 137.95 +2.80 222 4,048 -14
Total Volume and Open Interest 30,787 194,985 +1,093
Orange Juice(ICE)
Sep15 150730 122.05 123.50 122.05 122.80 +0.05 334 8,499 -69
Nov15 150730 123.50 124.45 123.50 124.10 +0.25 119 3,061 +61
Jan16 150730 125.60 125.95 125.40 125.95 +0.10 22 694 +12
Mar16 150730 127.75 127.75 127.75 127.75 +0.15 145 301 +145
May16 150730 129.50 129.50 129.50 129.50 +0.25 0 5 +0
Jul16 150730 129.50 129.50 129.50 129.50 +0.25      
Total Volume and Open Interest 620 12,560 +149
Sugar #11(ICE)
Oct15 150730 11.55 11.64 11.25 11.27 -0.19 41,146 458,141 -1,730
Mar16 150730 12.66 12.78 12.50 12.52 -0.12 14,620 213,043 +2,277
May16 150730 12.72 12.83 12.59 12.60 -0.11 4,044 47,591 +818
Jul16 150730 12.82 12.85 12.63 12.64 -0.11 1,442 41,446 +78
Oct16 150730 13.02 13.05 12.85 12.87 -0.10 954 32,625 +229
Mar17 150730 13.56 13.63 13.40 13.44 -0.12 636 15,693 +151
May17 150730 13.73 13.75 13.53 13.56 -0.13 764 3,015 +353
Jul17 150730 13.84 13.86 13.64 13.67 -0.13 758 2,778 -58
Total Volume and Open Interest 64,992 819,269 +2,303
London Cocoa(LCE)
Sep15 150730 2138 2148 2132 2144 +5 12,423 80,240 -1,541
Dec15 150730 2144 2156 2138 2155 +9 11,938 68,241 -136
Mar16 150730 2133 2144 2126 2142 +9 7,346 63,361 +1,611
May16 150730 2127 2139 2124 2136 +8 1,434 19,202 -49
Jul16 150730 2125 2133 2123 2131 +8 636 25,642 +14
Sep16 150730 2123 2125 2123 2123 +6 1,125 14,982 +758
Dec16 150730 2105 2107 2105 2106 +6 96 2,076 +65
Total Volume and Open Interest 35,020 276,560 +742
London Sugar(LCE)
Oct15 150730 359.90 361.00 353.00 353.50 -3.70 2,715 39,319 +255
Dec15 150730 353.30 354.90 347.70 348.30 -2.50 1,188 19,425 -71
Mar16 150730 353.00 354.40 347.40 347.90 -2.50 571 17,367 +53
May16 150730 356.60 358.10 351.20 351.70 -2.60 397 5,602 +144
Aug16 150730 360.90 362.00 355.80 356.30 -2.10 105 2,856 +56
Total Volume and Open Interest 5,002 86,598 +446
Cotton(ICE)
Oct15 150730 63.89 64.21 63.66 63.66 -0.23 88 436 +20
Dec15 150730 63.80 64.07 63.50 63.55 -0.34 18,297 142,674 -1,145
Mar16 150730 63.75 64.00 63.47 63.57 -0.31 3,324 26,169 +837
May16 150730 64.01 64.05 63.84 63.86 -0.28 165 2,353 +5
Jul16 150730 64.40 64.40 64.18 64.18 -0.31 206 4,121 +116
Oct16 150730 64.37 64.37 64.37 64.37 -0.30 1 5 +1
Total Volume and Open Interest 22,141 177,413 -126
Lumber(CME)
Sep15 150730 252.7 253.7 250.5 251.8 +0.2 449 3,956 +85
Nov15 150730 253.2 253.5 250.7 251.7 -0.3 70 944 +30
Jan16 150730 258.8 261.4 258.4 260.8 +1.3 0 100 +0
Mar16 150730 267.5 267.5 267.5 267.5 +1.1 0 23 +0
Total Volume and Open Interest 519 5,024 +115
Crude Oil(NYM)
Sep15 150730 48.83 49.36 48.34 48.52 -0.27 338,107 509,654 +4,260
Oct15 150730 49.23 49.73 48.73 48.91 -0.25 63,890 187,545 +5,177
Nov15 150730 49.77 50.29 49.33 49.53 -0.19 34,106 94,672 +2,821
Dec15 150730 50.41 50.88 49.98 50.18 -0.14 72,281 222,987 +771
Jan16 150730 51.11 51.47 50.63 50.82 -0.10 14,636 78,657 -100
Feb16 150730 51.50 51.96 51.26 51.39 -0.06 8,666 39,731 +388
Mar16 150730 51.83 52.43 51.77 51.92 -0.04 11,898 64,611 +296
Apr16 150730 52.54 52.93 52.30 52.40 -0.02 3,616 23,585 +202
May16 150730 52.81 53.28 52.65 52.83 unch 1,377 20,723 -47
Jun16 150730 53.14 53.75 53.03 53.23 +0.01 18,608 86,576 +469
Jul16 150730 53.88 53.93 53.46 53.54 +0.02 1,311 17,311 -82
Aug16 150730 53.87 53.87 53.84 53.85 +0.04 902 15,198 +114
Sep16 150730 54.28 54.41 54.18 54.18 +0.05 1,340 35,834 -3
Oct16 150730 54.54 54.63 54.54 54.54 +0.07 415 15,070 -21
Nov16 150730 54.91 55.01 54.91 54.91 +0.09 320 15,574 -20
Dec16 150730 55.28 55.70 55.01 55.27 +0.11 24,707 124,426 +261
Total Volume and Open Interest 605,943 1,694,436 +16,216
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 150730 48.825 49.375 48.325 48.525 -0.275 7,129 3,791 -316
Oct15 150730 49.425 49.700 48.725 48.900 -0.250 579 1,520 +201
Nov15 150730 49.900 50.200 49.350 49.525 -0.200 341 1,098 -64
Dec15 150730 50.650 50.775 50.025 50.175 -0.150 237 1,272 -11
Jan16 150730 51.275 51.375 50.650 50.825 -0.100 3 17 +2
Feb16 150730 51.400 51.875 51.225 51.400 -0.050 3 16 +0
Mar16 150730 51.925 51.925 51.925 51.925 -0.025 1 12 +0
Apr16 150730 52.400 52.400 52.400 52.400 -0.025 0 2 +0
Total Volume and Open Interest 8,294 7,803 -189
NY Harbor ULSD(NYM)
Aug15 150730 159.85 162.14 159.49 159.82 -0.01 21,276 15,489 -5,645
Sep15 150730 160.64 163.11 160.35 160.79 +0.20 55,072 105,179 +1,778
Oct15 150730 161.91 164.75 161.91 162.59 +0.20 17,333 48,334 -1,801
Nov15 150730 164.58 166.81 164.28 164.66 +0.19 11,011 35,272 +211
Dec15 150730 166.95 168.92 166.29 166.70 +0.24 13,439 54,046 +755
Jan16 150730 168.79 170.68 168.37 168.60 +0.27 7,326 28,322 +274
Feb16 150730 170.08 171.33 169.55 169.55 +0.23 3,717 17,731 +1,000
Mar16 150730 170.06 171.37 169.15 169.48 +0.20 4,465 23,193 +520
Apr16 150730 169.34 170.69 168.83 168.83 +0.17 1,611 12,828 +420
May16 150730 169.55 170.26 169.47 169.47 +0.14 925 6,020 +57
Jun16 150730 171.04 172.57 170.33 170.55 +0.11 3,220 19,950 +174
Jul16 150730 173.30 173.51 172.07 172.07 +0.12 507 2,291 +63
Aug16 150730 174.82 175.28 173.66 173.66 +0.14 313 3,918 -33
Sep16 150730 175.41 176.37 175.41 175.41 +0.21 673 2,955 -203
Total Volume and Open Interest 142,051 400,345 -2,252
RBOB Gasoline(NYM)
Aug15 150730 183.74 186.80 182.09 182.79 +0.55 18,842 15,243 -5,419
Sep15 150730 176.45 179.35 176.03 176.90 +1.40 45,449 112,714 -258
Oct15 150730 156.65 159.58 156.65 157.52 +1.01 19,084 54,483 +80
Nov15 150730 151.43 153.28 151.08 151.51 +0.70 13,688 39,335 +356
Dec15 150730 148.57 150.18 147.89 148.34 +0.44 14,303 44,830 -1,115
Jan16 150730 148.18 149.66 147.66 148.08 +0.37 4,806 18,977 +397
Feb16 150730 150.42 150.83 149.12 149.37 +0.37 1,656 8,179 +266
Mar16 150730 151.74 153.08 151.14 151.49 +0.30 2,118 12,834 -22
Apr16 150730 173.90 173.90 172.63 172.63 +0.22 2,062 8,982 +600
May16 150730 174.53 175.31 173.55 173.75 +0.16 1,329 8,628 +523
Total Volume and Open Interest 126,436 358,257 -3,817
e-miNY RBOB Gasoline(NYM)
Aug15 150730 182.79 182.79 182.79 182.79 +0.55 0 1 +0
Sep15 150730 176.90 176.90 176.90 176.90 +1.40      
Oct15 150730 157.52 157.52 157.52 157.52 +1.01      
Nov15 150730 151.51 151.51 151.51 151.51 +0.70      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Sep15 150730 2.858 2.895 2.762 2.768 -0.096 125,871 263,367 -2,172
Oct15 150730 2.887 2.916 2.792 2.797 -0.091 33,647 140,679 -2,382
Nov15 150730 2.994 3.019 2.908 2.911 -0.088 17,382 112,037 +2,838
Dec15 150730 3.172 3.198 3.078 3.081 -0.086 10,716 78,205 +256
Jan16 150730 3.285 3.287 3.186 3.189 -0.084 12,429 91,638 -815
Feb16 150730 3.266 3.278 3.181 3.182 -0.082 3,758 20,123 +134
Mar16 150730 3.233 3.233 3.141 3.142 -0.080 6,946 46,582 +110
Apr16 150730 3.062 3.071 2.995 2.995 -0.067 5,234 50,454 +403
May16 150730 3.035 3.035 2.993 2.993 -0.062 623 20,331 +82
Jun16 150730 3.074 3.088 3.021 3.021 -0.059 579 16,465 +97
Jul16 150730 3.077 3.115 3.052 3.052 -0.056 1,622 14,015 +1,127
Aug16 150730 3.078 3.091 3.062 3.062 -0.056 344 14,161 +85
Sep16 150730 3.070 3.082 3.058 3.058 -0.054 388 7,284 +16
Oct16 150730 3.105 3.116 3.091 3.091 -0.054 659 17,678 +324
Nov16 150730 3.191 3.197 3.175 3.175 -0.050 391 5,444 +43
Dec16 150730 3.363 3.364 3.340 3.340 -0.047 107 8,362 +7
Total Volume and Open Interest 273,137 962,054 -12,637
Brent Crude Oil(ICE)
Sep15 150730 53.60 54.38 53.02 53.31 -0.07 290,602 316,369 -3,084
Oct15 150730 54.22 55.00 53.71 53.98 -0.06 156,721 252,215 +8,091
Nov15 150730 54.90 55.66 54.45 54.70 -0.05 62,673 146,073 +710
Dec15 150730 55.59 56.30 55.14 55.38 -0.04 132,195 272,405 -2,719
Jan16 150730 56.25 56.87 55.82 56.01 -0.03 27,901 81,535 +411
Feb16 150730 56.82 57.40 56.45 56.60 -0.02 14,751 67,914 +1,558
Mar16 150730 57.29 57.90 56.92 57.09 -0.01 23,070 92,887 +3,462
Apr16 150730 57.70 58.35 57.46 57.60 unch 10,967 50,373 -92
May16 150730 58.22 58.80 58.00 58.11 +0.01 8,444 37,563 +1,195
Jun16 150730 58.69 59.33 58.44 58.59 +0.03 30,884 96,158 +1,403
Jul16 150730 59.01 59.01 59.01 59.01 +0.03 1,844 22,976 -81
Aug16 150730 59.40 59.40 59.40 59.40 +0.02 1,664 21,277 +63
Sep16 150730 59.81 59.81 59.81 59.81 +0.01 4,718 32,842 +361
Oct16 150730 60.19 60.19 60.19 60.19 unch 793 15,946 +273
Total Volume and Open Interest 816,178 1,845,725 +14,107
Gas Oil(ICE)
Aug15 150730 489.25 498.25 488.75 493.75 -2.00 54,264 114,862 -3,217
Sep15 150730 493.25 502.00 492.75 497.50 -2.00 98,313 154,135 -416
Oct15 150730 498.25 508.75 498.25 504.75 -2.00 58,970 138,788 -6,157
Nov15 150730 504.00 512.25 504.00 508.50 -2.00 34,191 68,971 +4,016
Dec15 150730 507.25 515.50 507.25 511.75 -2.00 47,270 96,702 +828
Jan16 150730 512.25 518.25 512.00 516.00 -1.75 13,707 31,315 +1,825
Feb16 150730 517.75 522.25 517.75 520.50 -1.75 6,780 22,454 +1,197
Mar16 150730 522.50 525.75 520.50 524.00 -1.75 5,637 25,436 -356
Apr16 150730 524.50 529.50 523.75 527.25 -1.50 2,417 15,371 -236
May16 150730 529.25 533.25 527.50 531.00 -1.50 2,171 10,196 +186
Total Volume and Open Interest 341,566 825,924 -661
Ethanol(CBOT)
Aug15 150730 1.504 1.511 1.485 1.501 +0.019 277 324 -158
Sep15 150730 1.490 1.518 1.490 1.512 +0.017 380 1,733 +56
Oct15 150730 1.490 1.511 1.490 1.509 +0.019 40 618 +1
Nov15 150730 1.486 1.495 1.486 1.495 +0.010 111 521 -73
Dec15 150730 1.455 1.477 1.455 1.477 +0.011 49 1,090 +5
Jan16 150730 1.455 1.463 1.455 1.463 +0.011 40 573 +0
Feb16 150730 1.467 1.467 1.467 1.467 +0.011 19 225 -1
Mar16 150730 1.480 1.480 1.480 1.480 +0.011 9 293 -2
Total Volume and Open Interest 951 5,722 -149
WTI Crude Oil(ICE)
Sep15 150730 48.86 49.36 48.34 48.52 -0.27 47,730 87,379 +1,362
Oct15 150730 49.20 49.65 48.75 48.91 -0.25 22,437 43,762 -173
Nov15 150730 49.70 50.19 49.51 49.53 -0.19 11,360 20,765 +840
Dec15 150730 50.45 50.82 50.00 50.18 -0.14 20,087 87,122 +683
Jan16 150730 50.88 51.35 50.72 50.82 -0.10 4,330 12,014 +37
Feb16 150730 51.39 51.85 51.28 51.39 -0.06 2,546 3,921 +155
Mar16 150730 52.37 52.40 51.81 51.92 -0.04 2,047 14,245 +173
Apr16 150730 52.50 52.83 52.40 52.40 -0.02 659 3,880 +207
May16 150730 52.92 52.92 52.83 52.83 unch 142 3,566 +2
Jun16 150730 53.26 53.74 53.11 53.23 +0.01 2,904 23,126 +868
Jul16 150730 53.54 53.54 53.54 53.54 +0.02 54 1,434 -10
Aug16 150730 53.85 53.85 53.85 53.85 +0.04 20 2,013 +0
Sep16 150730 54.38 54.38 54.18 54.18 +0.05 33 3,740 -1
Oct16 150730 54.54 54.54 54.54 54.54 +0.07 25 1,150 -3
Nov16 150730 54.91 54.91 54.91 54.91 +0.09 28 1,350 +2
Dec16 150730 55.32 55.56 55.15 55.27 +0.11 3,154 46,418 +349
Total Volume and Open Interest 118,460 394,042 +4,887
US Dollar Index(ICE)
Sep15 150730 97.265 97.890 97.255 97.695 +0.618 24,175 90,782 -1,052
Dec15 150730 97.640 98.200 97.600 98.000 +0.598 422 4,820 +65
Mar16 150730 98.000 98.450 98.000 98.285 +0.598 1 412 +1
Total Volume and Open Interest 24,603 96,069 -981
Australian Dollar(CME)
Sep15 150730 72.75 73.05 72.37 72.69 -0.19 90,768 165,331 -2,189
Dec15 150730 72.46 72.70 72.06 72.35 -0.19 516 618 +195
Mar16 150730 72.06 72.34 71.92 72.06 -0.19 0 16 +0
Total Volume and Open Interest 91,284 165,974 -1,994
British Pound(CME)
Sep15 150730 155.96 156.41 155.58 155.95 -0.15 72,824 172,974 +3,791
Dec15 150730 156.01 156.23 155.51 155.87 -0.14 52 267 +29
Mar16 150730 155.81 155.81 155.63 155.81 -0.13 0 32 +0
Total Volume and Open Interest 72,876 173,295 +3,820
Canadian Dollar(CME)
Sep15 150730 77.19 77.24 76.61 76.87 -0.41 60,855 155,636 -3,328
Dec15 150730 77.12 77.15 76.60 76.84 -0.40 443 5,415 -119
Mar16 150730 76.84 76.84 76.69 76.84 -0.40 0 869 +0
Jun16 150730 76.87 76.87 76.81 76.87 -0.39 0 140 +0
Total Volume and Open Interest 61,300 162,118 -3,445
Japanese Yen(CME)
Sep15 150730 80.71 80.76 80.30 80.52 -0.25 85,082 244,076 -4,767
Dec15 150730 80.70 80.74 80.43 80.65 -0.25 141 1,984 -3
Mar16 150730 80.88 80.88 80.73 80.85 -0.26 0 103 +0
Total Volume and Open Interest 85,223 246,269 -4,770
Swiss Franc(CME)
Sep15 150730 103.51 103.54 103.03 103.22 -0.42 16,470 31,931 +1,127
Dec15 150730 103.69 103.69 103.40 103.58 -0.42 1 410 -1
Mar16 150730 104.03 104.03 104.03 104.03 -0.43 0 19 +0
Total Volume and Open Interest 16,471 32,365 +1,126
EuroFX(CME)
Sep15 150730 109.88 109.96 108.99 109.24 -0.91 154,264 351,439 -4,338
Dec15 150730 110.07 110.07 109.17 109.41 -0.91 255 5,851 -11
Mar16 150730 110.33 110.33 109.35 109.63 -0.91 46 486 +22
Total Volume and Open Interest 154,566 357,940 -4,326
Mexican Peso(CME)
Aug15 150730 612.75 612.75 612.75 612.75 -2.25      
Sep15 150730 612.12 615.12 604.25 611.50 -2.25 33,080 144,985 -290
Total Volume and Open Interest 35,775 196,328 +2,089
Brazilian Real(CME)
Aug15 150730 294.50 296.55 294.50 295.90 -4.80 1,171 4,026 +343
Sep15 150730 293.75 295.50 292.25 292.75 -4.85 4,279 7,124 -182
Oct15 150730 290.00 290.00 290.00 290.00 -4.75 0 1 +0
Nov15 150730 287.25 287.25 287.25 287.25 -4.45      
Total Volume and Open Interest 5,450 20,303 +161
30-Year T-Bonds(CBOT)
Sep15 150730 154~050 155~150 153~130 155~050 +0~250 194,973 507,027 -8,546
Dec15 150730 152~050 154~000 152~000 153~220 +0~240 338 899 +176
Mar16 150730 152~200 152~200 152~200 152~200 +0~240      
Total Volume and Open Interest 195,311 507,926 -8,370
10-Year T-Notes(CBOT)
Sep15 150730 126~235 126~290 126~110 126~270 +0~010 851,800 2,785,919 +6,922
Dec15 150730 125~235 126~045 125~195 126~025 +0~010 3,239 12,397 +1,285
Mar16 150730 125~185 125~185 125~185 125~185 +0~010      
Total Volume and Open Interest 855,039 2,798,316 +8,207
5-Year T-Notes(CBOT)
Sep15 150730 119~160 119~162 119~064 119~150 -0~024 461,553 2,296,790 +31,798
Dec15 150730 118~232 118~284 118~192 118~274 -0~022 329 1,153 +183
Mar16 150730 118~046 118~046 118~046 118~046 -0~022      
Total Volume and Open Interest 461,882 2,297,943 +31,981
2 Year T-Notes(CBOT)
Sep15 150730 109~146 109~146 109~112 109~130 -0~016 175,236 1,306,002 +2,557
Dec15 150730 109~026 109~026 109~004 109~016 -0~016 930 3,007 +902
Mar16 150730 108~266 108~266 108~266 108~266 -0~016      
Total Volume and Open Interest 176,166 1,309,009 +3,459
Eurodollars(CME)
Sep15 150730 99.625 99.625 99.600 99.610 -0.015 140,346 1,215,593 -519
Dec15 150730 99.455 99.460 99.420 99.430 -0.030 160,309 1,310,964 +17,076
Mar16 150730 99.285 99.285 99.230 99.250 -0.035 109,266 1,026,308 +4,621
Jun16 150730 99.090 99.090 99.025 99.050 -0.040 117,627 1,040,388 +17,958
Sep16 150730 98.875 98.875 98.810 98.840 -0.040 117,060 980,731 +5,685
Dec16 150730 98.665 98.670 98.600 98.635 -0.035 140,095 1,274,423 +6,234
Mar17 150730 98.495 98.495 98.420 98.465 -0.035 70,815 724,920 -1,038
Jun17 150730 98.325 98.325 98.250 98.300 -0.030 81,794 691,617 +11,762
Sep17 150730 98.175 98.175 98.105 98.155 -0.025 105,289 605,075 -3,074
Dec17 150730 98.035 98.035 97.960 98.020 -0.015 81,314 687,143 -775
Mar18 150730 97.910 97.910 97.845 97.910 -0.010 52,501 413,882 +956
Jun18 150730 97.795 97.805 97.735 97.800 -0.005 63,252 349,860 -5,998
Sep18 150730 97.690 97.705 97.630 97.700 unch 44,572 234,478 +10,186
Dec18 150730 97.585 97.610 97.525 97.600 +0.005 29,698 246,407 +95
Mar19 150730 97.495 97.525 97.440 97.515 +0.010 26,786 143,291 -3,467
Jun19 150730 97.390 97.440 97.350 97.425 +0.010 15,382 175,303 -268
Sep19 150730 97.305 97.360 97.270 97.345 +0.015 30,476 118,507 -4,609
Dec19 150730 97.225 97.275 97.185 97.265 +0.020 14,232 90,944 +988
Total Volume and Open Interest 1,450,492 11,641,185 +58,990
Ultra T-Bond(CBOT)
Sep15 150730 157~24 159~09 156~30 158~28 +0~29 61,860 612,259 +1,313
Dec15 150730 157~16 157~25 155~21 157~16 +0~30 5 55 +0
Mar16 150730 157~11 157~11 157~11 157~11 +0~30      
Total Volume and Open Interest 61,865 612,314 +1,313
30 Day Federal Funds(CBOT)
Jul15 150730 99.870 99.870 99.870 99.870 unch 1,667 142,666 -305
Aug15 150730 99.865 99.870 99.865 99.865 unch 5,500 132,054 -72
Sep15 150730 99.825 99.825 99.815 99.820 -0.005 3,296 71,744 +1,314
Oct15 150730 99.770 99.775 99.750 99.760 -0.015 13,107 142,302 +445
Nov15 150730 99.740 99.745 99.720 99.730 -0.015 9,255 119,615 +485
Dec15 150730 99.685 99.685 99.660 99.670 -0.020 11,724 61,000 +1,099
Total Volume and Open Interest 66,202 903,332 +6,962
3-Mth Euro-Yen(CME)
Sep15 150730 99.840 99.840 99.840 99.840 unch      
Dec15 150730 99.825 99.825 99.825 99.825 unch      
Mar16 150730 99.685 99.685 99.685 99.685 unch      
Jun16 150730 99.545 99.545 99.545 99.545 unch      
Sep16 150730 99.405 99.405 99.405 99.405 unch      
Dec16 150730 99.840 99.840 99.840 99.840 unch      
Mar17 150730 99.700 99.700 99.700 99.700 unch      
Jun17 150730 99.560 99.560 99.560 99.560 unch      
Sep17 150730 99.420 99.420 99.420 99.420 unch      
Dec17 150730 99.280 99.280 99.280 99.280 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep15 150729 99.84 99.84 99.84 99.84 unch 8 9 +0
Dec15 150729 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar16 150729 99.68 99.68 99.68 99.68 unch      
Jun16 150729 99.54 99.54 99.54 99.54 unch      
Sep16 150729 99.40 99.40 99.40 99.40 unch      
Dec16 150729 99.84 99.84 99.84 99.84 unch 8 12 +0
Mar17 150729 99.70 99.70 99.70 99.70 unch      
Jun17 150729 99.56 99.56 99.56 99.56 unch      
Total Volume and Open Interest 16 25 +0
Japanese Gov't Bonds(SGX)
Sep15 150729 147.52 147.60 147.49 147.60 +0.11 1,202 15,592 +136
Dec15 150729 147.02 147.02 147.02 147.02 +0.11 0 1 +0
Mar16 150729 146.46 146.46 146.46 146.46 +0.11      
Total Volume and Open Interest 1,202 15,593 +136
Euro-Bund(EUREX)
Sep15 150730 153.45 154.50 153.40 154.37 +0.76 435,610 1,127,661 +10,431
Dec15 150730 153.66 154.66 153.59 154.55 +0.79 2,657 33,190 +2,226
Mar16 150730 155.61 156.06 155.61 156.02 +0.76 6 813 +5
Total Volume and Open Interest 438,273 1,161,664 +12,662
Euro-Bobl(EUREX)
Sep15 150730 130.14 130.38 130.12 130.34 +0.18 338,442 981,229 -1,940
Dec15 150730 128.38 128.48 128.38 128.48 +0.16 314 1,753 +314
Mar16 150730 128.48 128.48 128.48 128.48 +0.16      
Total Volume and Open Interest 338,756 982,982 -1,626
3-Mth Euribor(EUREX)
Sep15 150730 100.025 100.025 100.025 100.025 +0.005 0 13,766 +0
Dec15 150730 100.025 100.025 100.025 100.025 +0.005 513 31,421 -483
Mar16 150730 100.020 100.020 100.020 100.020 unch 59 4,761 +0
Total Volume and Open Interest 2,210 84,103 -154
Long Gilt(LIFFE)
Sep15 150730 116~09 116~20 116~04 116~14 unch 129,927 390,667 +4,060
Dec15 150730 115~20 115~20 115~20 115~20 unch      
Total Volume and Open Interest 129,927 390,667 +4,060
3-Mth Short Sterling(LIFFE)
Sep15 150730 99.37 99.38 99.37 99.37 unch 14,255 334,125 +1,063
Dec15 150730 99.27 99.28 99.26 99.27 unch 34,880 365,827 +1,569
Mar16 150730 99.13 99.14 99.12 99.13 -0.01 25,121 320,520 +1,117
Jun16 150730 98.98 98.99 98.96 98.97 -0.02 39,023 309,434 +3,793
Sep16 150730 98.80 98.82 98.79 98.80 -0.02 40,394 258,874 +4,153
Dec16 150730 98.64 98.65 98.62 98.63 -0.02 53,370 257,624 +1,869
Total Volume and Open Interest 378,650 2,844,473 +28,043
3-Mth Euribor(LIFFE)
Sep15 150730 100.020 100.025 100.015 100.025 +0.005 29,064 379,097 +5,330
Dec15 150730 100.020 100.025 100.015 100.025 +0.005 47,877 340,864 +208
Mar16 150730 100.015 100.025 100.015 100.020 unch 29,181 292,206 +7,734
Total Volume and Open Interest 360,948 3,197,531 +28,814
3-Mth Aus T-Bills(SFE)
Sep15 150730 97.92 97.92 97.89 97.91 -0.01 11,131 193,557 +136
Dec15 150730 97.98 97.99 97.94 97.95 -0.03 19,902 191,727 +1,121
Mar16 150730 98.00 98.01 97.96 97.98 -0.03 23,491 155,749 +4,058
Jun16 150730 97.99 98.00 97.95 97.97 -0.03 14,440 132,758 +422
Sep16 150730 97.95 97.96 97.91 97.93 -0.03 9,102 77,245 +2,155
Dec16 150730 97.88 97.89 97.84 97.86 -0.03 5,320 60,710 +1,109
Mar17 150730 97.81 97.81 97.77 97.79 -0.03 2,134 42,857 +582
Jun17 150730 97.73 97.73 97.68 97.71 -0.03 2,987 28,381 -309
Sep17 150730 97.63 97.63 97.59 97.62 -0.03 1,327 7,815 -389
Dec17 150730 97.53 97.53 97.53 97.53 -0.04 0 3,130 +0
Total Volume and Open Interest 89,924 898,401 +8,886
10-Year Aus T-Bonds(SFE)
Sep15 150730 97.17 97.19 97.09 97.12 -0.05 120,304 686,215 +5,752
Dec15 150730 97.12 97.12 97.12 97.12 -0.05      
Total Volume and Open Interest 120,304 686,215 +5,752
3-Year Aus T-Bonds(SFE)
Sep15 150730 98.09 98.10 98.02 98.05 -0.05 203,282 687,683 +41,382
Dec15 150730 98.05 98.05 98.05 98.05 -0.05      
Total Volume and Open Interest 203,282 687,683 +41,382
Gold(CMX)
Aug15 150730 1096.1 1097.5 1081.0 1088.4 -4.2 176,077 65,080 -38,747
Oct15 150730 1095.2 1097.3 1081.3 1088.4 -4.5 7,616 21,821 +1,822
Dec15 150730 1096.6 1098.2 1081.5 1088.7 -4.6 78,103 262,091 +18,343
Feb16 150730 1091.7 1096.7 1083.0 1089.9 -4.5 18,957 37,496 +17,250
Apr16 150730 1098.9 1098.9 1086.1 1091.0 -4.5 782 13,688 +266
Jun16 150730 1089.2 1097.1 1088.3 1092.2 -4.6 1,029 8,658 -585
Aug16 150730 1093.7 1093.7 1093.7 1093.7 -4.5 113 2,923 +67
Oct16 150730 1090.8 1100.1 1090.6 1095.4 -4.5 0 1,395 +0
Dec16 150730 1092.0 1101.5 1092.0 1097.3 -4.4 766 10,921 -709
Feb17 150730 1099.3 1099.3 1099.3 1099.3 -4.4 0 152 +0
Apr17 150730 1101.5 1101.5 1101.5 1101.5 -4.3 0 6 +0
Jun17 150730 1103.8 1103.8 1103.8 1103.8 -4.3 0 3,521 +0
Total Volume and Open Interest 284,424 438,282 -2,268
Silver(CMX)
Sep15 150730 1477.5 1481.5 1458.0 1469.6 -4.7 27,410 127,453 -1,731
Dec15 150730 1481.5 1486.0 1464.0 1474.4 -4.7 3,705 37,933 +1,603
Mar16 150730 1477.0 1489.5 1471.5 1479.3 -4.6 1,198 8,320 +111
May16 150730 1482.4 1482.4 1481.5 1482.4 -4.6 243 2,357 +72
Jul16 150730 1478.5 1491.0 1478.0 1485.4 -4.7 70 5,161 -5
Sep16 150730 1488.4 1488.4 1488.0 1488.4 -4.8 0 307 +0
Dec16 150730 1495.5 1496.5 1492.5 1493.1 -4.9 21 5,135 +16
Total Volume and Open Interest 33,095 190,322 +37
Platinum(NYMEX)
Oct15 150730 986.0 994.4 978.7 989.9 +5.0 7,425 73,625 +306
Jan16 150730 990.5 994.1 982.3 991.2 +4.9 109 5,364 +57
Apr16 150730 992.5 992.5 992.5 992.5 +4.9 0 50 +0
Jul16 150730 992.9 992.9 992.9 992.9 +4.9 0 1 +0
Total Volume and Open Interest 7,562 79,079 +353
Palladium(NYMEX)
Sep15 150730 621.15 624.35 616.00 620.55 +4.95 2,448 34,022 -211
Dec15 150730 619.70 622.80 617.00 621.00 +4.85 73 2,962 +61
Mar16 150730 621.65 621.65 621.65 621.65 +4.85 0 37 -2
Total Volume and Open Interest 2,521 37,021 -152
Copper(CMX)
Sep15 150730 240.80 242.20 235.85 237.70 -3.05 55,533 107,027 -2,799
Dec15 150730 242.10 243.30 237.00 238.90 -3.00 9,698 37,626 +2,526
Mar16 150730 243.15 243.90 238.70 240.00 -3.00 1,691 7,888 +186
May16 150730 240.45 241.40 240.35 240.65 -3.00 360 2,250 +80
Jul16 150730 243.00 243.00 241.00 241.30 -3.00 78 824 +39
Total Volume and Open Interest 68,898 163,656 -903
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 150730 17666 17700 17555 17686 +4 164,190 92,224 -3,108
Dec15 150730 17565 17609 17475 17603 +4 49 286 +5
Mar16 150730 17521 17521 17436 17521 +4 0 3 +0
Jun16 150730 17439 17439 17391 17439 +4 0 2 +0
Total Volume and Open Interest 164,239 92,515 -3,103
S & P 500(CME)
Sep15 150730 2098.70 2104.00 2087.70 2103.70 +2.20 6,018 102,961 -242
Dec15 150730 2087.50 2095.90 2079.70 2095.90 +2.20 20 2,433 -17
Mar16 150730 2090.60 2090.60 2074.40 2090.60 +2.20 15 205 +55
Jun16 150730 2085.40 2085.40 2069.20 2085.40 +2.20 0 540 +0
Total Volume and Open Interest 6,053 106,140 -204
S & P 500 E-Mini(Globex)
Sep15 150730 2099.50 2104.25 2087.75 2103.75 +2.25 1,725,788 2,671,539 -27,869
Dec15 150730 2092.00 2096.25 2080.00 2096.00 +2.25 4,425 31,867 +756
Total Volume and Open Interest 1,730,690 2,705,198 -26,746
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 150730 4562.80 4598.80 4530.80 4595.30 +30.30 280,667 361,083 -481
Dec15 150730 4552.80 4591.50 4524.50 4588.30 +30.30 160 397 +33
Total Volume and Open Interest 280,828 361,523 -448
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 150722 12.50 12.95 12.50 12.95 +0.57 53,144 64,220 -10,091
Aug15 150730 14.08 14.60 13.93 13.93 -0.15 114,597 146,808 -11,807
Sep15 150730 15.37 15.73 15.30 15.33 -0.05 47,327 60,533 +1,319
Oct15 150730 16.15 16.43 16.05 16.08 -0.10 15,364 32,589 -614
Total Volume and Open Interest 202,669 311,540 -10,495
Russell 2000(ICE)
Sep15 150730 1222.30 1230.20 1215.70 1229.80 +5.40 140,825 349,888 +1,370
Dec15 150730 1221.00 1225.30 1221.00 1225.30 +5.40 14 93 +10
Mar16 150730 1220.80 1220.80 1220.80 1220.80 +5.40 0 1 +0
Total Volume and Open Interest 140,839 349,982 +1,380
Nikkei 225(CME)
Sep15 150730 20465 20600 20450 20575 +110 14,507 53,964 -88
Dec15 150730 20540 20555 20500 20535 +110 15 127 -14
Total Volume and Open Interest 14,522 54,091 -102
Nikkei 225(SGX)
Sep15 150730 20555 20570 20505 20570 +245 141,283 261,258 -17
Dec15 150730 20215 20475 20200 20475 +245 218 15,097 -41
Mar16 150729 20210 20210 20210 20210 +40 0 3 +0
Total Volume and Open Interest 80,325 283,424 +4,365
CAC 40(EURONEXT)
Aug15 150730 5028.0 5064.0 5001.5 5046.0 +28.5 69,724 245,958 -4,827
Sep15 150730 5046.0 5063.0 5005.0 5046.0 +28.5 389 15,455 +76
Oct15 150730 5038.0 5038.0 5038.0 5038.0 +28.5 0 11 +0
Total Volume and Open Interest 70,113 261,658 -4,751
Hang Seng Index(HKFE)
Jul15 150730 24625 24863 24588 24657 +48 129,958 55,623 -22,427
Aug15 150730 24581 24831 24373 24418 -150 61,364 68,141 +26,427
Sep15 150730 24481 24741 24296 24342 -144 1,245 7,379 +212
Total Volume and Open Interest 192,864 134,250 +4,228
DAX(EUREX)
Sep15 150730 11243.5 11314.0 11137.5 11247.5 +38.5 116,851 153,840 -7,457
Dec15 150730 11270.5 11310.0 11148.5 11251.5 +38.5 268 4,558 +16
Mar16 150730 11300.0 11300.0 11228.0 11266.0 +39.0 3 97 +1
Total Volume and Open Interest 117,122 158,495 -7,440
FT-SE 100(EURONEXT)
Sep15 150730 6586.00 6647.00 6578.50 6623.00 +50.00 82,829 537,231 +3,178
Dec15 150730 6566.00 6599.50 6565.50 6597.00 +50.50 6 2,395 +5
Mar16 150730 6547.00 6547.00 6547.00 6547.00 +50.50 0 7 +0
Total Volume and Open Interest 82,835 539,633 +3,183
SPI 200(SFE)
Sep15 150730 5580.0 5619.0 5578.0 5614.0 +41.0 36,749 226,961 +2,656
Dec15 150730 5605.0 5605.0 5605.0 5605.0 +40.0 2 2,621 -1
Mar16 150730 5552.0 5552.0 5552.0 5552.0 +40.0 0 1,348 +0
Total Volume and Open Interest 36,762 232,601 +2,655
FTSE MIB(ISE)
Sep15 150730 23360.00 23485.00 23200.00 23358.00 +99.00 30,287 61,978 +1,760
Dec15 150730 23300.00 23395.00 23180.00 23276.00 +99.00 57 370 -1
Mar16 150730 23328.00 23328.00 23328.00 23328.00 +99.00 0 1 +0
Total Volume and Open Interest 30,344 62,349 +1,759
KOSPI 200(KFE)
Sep15 150730 246.85 247.60 244.10 244.45 -2.30 175,199 107,660 +3,494
Dec15 150730 247.50 248.10 245.25 245.40 -2.15 575 3,321 +13
Mar16 150730 244.00 244.35 243.25 243.35 -2.45 12 506 +2
Total Volume and Open Interest 175,786 112,602 +3,509
GSCI(CME)
Aug15 150730 383.90 383.90 383.90 383.90 -0.70 11 12,237 -3
Sep15 150730 384.90 384.90 384.90 384.90 -0.90 1 2 +1
Oct15 150730 387.40 387.40 387.40 387.40 -0.90      
Total Volume and Open Interest 12 12,239 -2
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