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 June 08, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul15 150608 938.25 951.00 935.25 944.25 +6.50 115,650 320,936 -10,097
Aug15 150608 923.75 935.00 921.00 929.25 +4.75 13,195 46,285 +1,397
Sep15 150608 913.25 925.25 912.25 920.50 +4.50 5,613 18,252 +858
Nov15 150608 913.75 924.50 910.50 920.25 +6.00 66,848 258,227 +10,105
Jan16 150608 921.00 931.75 920.75 927.50 +5.75 8,153 27,233 +1,853
Mar16 150608 926.25 935.75 923.50 932.00 +5.75 7,437 38,155 +443
May16 150608 926.75 939.50 926.75 935.25 +5.75 2,330 17,409 -32
Jul16 150608 935.00 943.75 933.75 941.00 +6.00 1,946 11,327 +480
Aug16 150608 940.75 940.75 935.25 940.75 +5.50 5 413 +1
Sep16 150608 934.00 934.00 928.00 934.00 +6.00 10 162 +9
Nov16 150608 925.00 934.50 922.50 931.25 +5.75 276 8,208 +132
Jan17 150608 936.75 936.75 931.00 936.75 +5.75 0 76 +0
Mar17 150608 941.00 941.00 935.50 941.00 +5.50 0 69 +0
May17 150608 944.25 944.25 938.75 944.25 +5.50 0 21 +0
Total Volume and Open Interest 221,463 747,111 +5,149
Soybean Meal(CBOT)
Jul15 150608 305.80 311.90 304.80 309.50 +4.60 46,094 159,828 -4,060
Aug15 150608 298.70 303.30 297.60 302.20 +4.30 9,718 37,589 +843
Sep15 150608 295.20 299.60 294.50 298.60 +3.70 6,181 30,211 -7
Oct15 150608 291.70 296.20 291.70 295.00 +3.30 4,487 22,773 +830
Dec15 150608 292.30 296.00 291.50 294.90 +3.00 22,659 99,632 +3,261
Jan16 150608 291.50 295.80 291.50 295.20 +3.70 2,378 11,861 +708
Mar16 150608 290.60 294.70 289.80 294.20 +4.10 1,270 11,598 +43
May16 150608 290.00 295.20 290.00 294.50 +4.30 1,951 10,555 +267
Jul16 150608 292.80 297.10 292.20 296.50 +4.30 2,117 10,837 +538
Aug16 150608 293.90 297.20 292.90 297.00 +4.10 77 1,697 +0
Total Volume and Open Interest 97,278 403,844 +2,578
Soybean Oil(CBOT)
Jul15 150608 34.72 34.78 34.03 34.10 -0.68 46,779 171,723 -1,529
Aug15 150608 34.67 34.79 34.05 34.13 -0.66 8,897 40,253 +130
Sep15 150608 34.79 34.82 34.11 34.17 -0.65 4,089 25,200 -87
Oct15 150608 34.65 34.83 34.12 34.19 -0.64 1,745 13,783 +11
Dec15 150608 34.82 34.85 34.19 34.32 -0.57 17,847 117,884 +594
Jan16 150608 34.79 35.00 34.33 34.46 -0.54 881 11,515 +43
Mar16 150608 34.95 35.02 34.38 34.51 -0.51 861 15,486 +71
May16 150608 34.71 34.85 34.17 34.36 -0.49 1,142 11,210 +311
Jul16 150608 34.63 34.78 34.10 34.29 -0.49 1,129 7,470 +444
Aug16 150608 34.13 34.70 34.13 34.22 -0.48 12 1,040 +3
Total Volume and Open Interest 83,415 418,657 -6
Canola(WCE)
Jul15 150608 496.3 505.8 491.0 497.0 unch 10,641 79,156 -2,244
Nov15 150608 494.7 504.1 488.9 494.9 -0.6 14,931 97,912 +6,329
Jan16 150608 493.3 500.9 487.6 491.5 -0.9 456 3,304 +144
Mar16 150608 489.3 496.4 485.0 488.2 -1.1 86 835 +13
May16 150608 486.6 491.4 484.2 484.2 -1.9 8 456 +0
Total Volume and Open Interest 26,122 183,226 +4,242
Corn(CBOT)
Jul15 150608 360.50 366.25 360.50 365.25 +4.75 146,468 621,950 -12,075
Sep15 150608 367.50 373.50 367.50 372.75 +5.25 45,136 274,085 +2,572
Dec15 150608 378.00 384.00 378.00 383.50 +5.50 49,907 370,286 +6,032
Mar16 150608 388.50 395.00 388.50 394.25 +5.25 4,360 92,980 -392
May16 150608 397.00 402.00 396.50 401.50 +5.00 1,013 21,201 +268
Jul16 150608 402.75 408.25 402.75 408.25 +5.25 2,284 39,414 +542
Sep16 150608 404.00 406.75 401.50 406.75 +5.25 488 3,583 +114
Dec16 150608 403.50 407.50 402.25 407.25 +5.00 1,233 28,081 +283
Mar17 150608 414.50 417.25 412.50 417.25 +4.75 17 1,188 -15
May17 150608 423.75 423.75 419.25 423.75 +4.50 1 713 +0
Total Volume and Open Interest 250,969 1,455,188 -2,669
Wheat(CBOT)
Jul15 150608 517.00 532.75 516.00 528.00 +11.00 100,423 207,461 -5,170
Sep15 150608 522.00 537.25 520.50 534.00 +12.50 41,537 109,160 +5,926
Dec15 150608 533.00 549.50 532.00 546.00 +13.00 22,375 81,261 +505
Mar16 150608 545.00 561.00 545.00 558.00 +13.00 3,430 29,503 +514
May16 150608 556.50 569.00 553.25 566.00 +12.75 1,018 7,752 +125
Jul16 150608 559.00 573.75 558.50 571.00 +12.50 895 6,114 +261
Total Volume and Open Interest 169,708 441,900 +2,189
Wheat(KCBT)
Jul15 150608 535.00 550.50 534.75 544.50 +9.25 20,985 81,365 -3,517
Sep15 150608 546.00 561.00 546.00 556.00 +10.00 9,726 35,480 +2,118
Dec15 150608 563.25 578.75 563.25 573.25 +10.00 8,222 29,771 +1,432
Mar16 150608 577.25 591.50 577.00 587.00 +10.00 926 9,369 +240
May16 150608 594.75 596.00 586.00 596.00 +10.00 373 3,135 +27
Jul16 150608 597.50 606.75 592.75 602.75 +10.00 901 3,371 +388
Total Volume and Open Interest 41,144 163,100 +698
Wheat(MGE)
Jul15 150608 571.50 585.25 571.50 580.50 +9.00 4,933 28,962 -1,000
Sep15 150608 581.00 596.00 581.00 591.00 +9.50 2,050 16,696 +706
Dec15 150608 596.00 608.50 596.00 603.50 +8.50 1,124 14,093 -89
Mar16 150608 612.50 620.25 612.50 616.75 +8.25 464 6,511 +64
May16 150608 627.00 629.00 622.75 625.75 +8.25 350 1,573 +78
Total Volume and Open Interest 9,136 68,874 -127
Oats(CBOT)
Jul15 150608 259.75 269.75 258.75 264.75 +6.00 265 3,784 +83
Sep15 150608 269.00 275.25 264.25 269.50 +5.25 83 1,624 +13
Dec15 150608 270.75 280.75 269.75 273.75 +4.00 108 3,306 -11
Mar16 150608 277.00 288.00 277.00 282.00 +4.75 29 251 +11
Total Volume and Open Interest 485 8,966 +96
Rough Rice(CBOT)
Jul15 150608 9.75 9.95 9.75 9.94 +0.14 307 7,062 -95
Sep15 150608 10.06 10.21 10.06 10.21 +0.14 114 4,413 +40
Nov15 150608 10.39 10.48 10.39 10.48 +0.14 19 380 +1
Jan16 150608 10.64 10.73 10.64 10.73 +0.14 0 44 +0
Total Volume and Open Interest 440 11,901 -54
Live Cattle(CME)
Jun15 150608 152.950 153.735 152.500 153.485 +0.660 8,105 33,224 -1,834
Aug15 150608 150.600 151.900 150.100 151.600 +1.025 18,874 153,122 +1,817
Oct15 150608 152.350 153.950 152.075 153.650 +1.270 5,420 64,238 -29
Dec15 150608 153.630 155.150 153.350 155.075 +1.325 5,657 39,730 +1,211
Feb16 150608 153.500 154.825 153.400 154.685 +0.985 1,097 10,951 +201
Apr16 150608 153.035 154.100 152.880 154.000 +0.950 820 6,554 +324
Total Volume and Open Interest 40,339 310,965 +1,836
Feeder Cattle(CME)
Aug15 150608 222.130 223.100 221.150 222.850 +0.950 3,013 25,499 +128
Sep15 150608 220.500 221.485 219.850 221.350 +0.850 768 4,784 +43
Oct15 150608 219.200 219.800 218.400 219.700 +0.600 868 5,807 +131
Nov15 150608 217.600 218.500 216.900 218.400 +0.650 462 2,745 +33
Jan16 150608 211.200 211.550 210.150 211.400 +0.650 151 2,206 +40
Mar16 150608 208.600 209.700 208.600 209.485 +0.435 39 700 +3
Apr16 150608 208.935 209.400 208.350 209.400 +0.050 14 128 -4
Total Volume and Open Interest 5,315 41,897 +374
Lean Hogs(CME)
Jun15 150608 82.180 82.400 81.450 81.550 -0.130 7,295 17,354 -2,044
Jul15 150608 81.285 81.535 80.680 80.975 -0.160 15,584 61,073 +439
Aug15 150608 80.930 81.035 80.180 80.650 -0.180 9,165 51,384 +1,580
Oct15 150608 70.500 70.635 70.000 70.225 -0.205 4,833 52,028 +150
Dec15 150608 67.200 67.385 66.725 67.285 +0.085 2,157 30,272 -31
Feb16 150608 71.035 71.500 70.700 71.430 +0.380 1,369 10,190 +528
Apr16 150608 73.800 74.225 73.500 74.050 +0.250 332 4,381 +66
May16 150608 77.250 77.650 77.250 77.580 +0.195 9 107 -4
Total Volume and Open Interest 40,905 228,003 +720
Class III Milk(CME)
Jun15 150608 16.69 16.69 16.64 16.66 -0.04 185 5,931 -44
Jul15 150608 16.86 17.16 16.85 17.14 +0.23 325 4,485 +17
Aug15 150608 17.05 17.35 17.05 17.35 +0.27 161 3,828 -1
Sep15 150608 17.26 17.48 17.26 17.47 +0.21 113 3,672 -19
Oct15 150608 17.30 17.45 17.27 17.41 +0.20 41 3,273 +10
Nov15 150608 17.33 17.45 17.33 17.40 +0.14 39 3,171 +15
Dec15 150608 17.22 17.30 17.17 17.30 +0.20 15 2,890 -1
Jan16 150608 16.73 16.81 16.73 16.81 +0.10 29 759 +24
Feb16 150608 16.72 16.81 16.72 16.81 +0.10 5 597 +5
Mar16 150608 16.80 16.80 16.80 16.80 +0.05 39 558 +33
Apr16 150608 16.80 16.80 16.80 16.80 +0.03 16 314 +14
May16 150608 16.80 16.80 16.80 16.80 +0.03 19 281 +17
Jun16 150608 16.81 16.81 16.81 16.81 +0.01 25 244 +25
Total Volume and Open Interest 1,031 30,533 +114
Cocoa(ICE)
Jul15 150608 3093 3125 3091 3117 +1 19,290 60,410 -8,141
Sep15 150608 3085 3122 3085 3116 +3 15,204 69,000 +4,874
Dec15 150608 3082 3110 3078 3106 +4 3,036 47,303 +812
Mar16 150608 3071 3099 3070 3093 +1 1,631 26,691 +369
May16 150608 3064 3091 3064 3087 +2 266 6,871 +25
Jul16 150608 3056 3078 3055 3078 +1 191 7,251 -22
Sep16 150608 3048 3070 3047 3070 +1 12 790 +0
Total Volume and Open Interest 39,659 221,358 -2,060
Coffee "C"(ICE)
Jul15 150608 135.00 137.40 134.20 136.55 +1.45 17,276 73,028 -4,727
Sep15 150608 136.70 139.55 136.45 138.75 +1.35 9,655 54,017 +1,627
Dec15 150608 140.30 142.90 139.90 142.20 +1.30 2,309 30,889 +289
Mar16 150608 143.60 146.25 143.60 145.50 +1.15 295 13,093 +24
May16 150608 146.00 148.10 145.95 147.40 +1.10 78 6,537 +4
Jul16 150608 147.55 149.60 147.50 149.00 +1.15 74 2,967 +19
Total Volume and Open Interest 29,765 190,110 -2,742
Orange Juice(ICE)
Jul15 150608 116.60 125.35 116.35 123.10 +6.40 990 9,369 -204
Sep15 150608 118.95 127.00 118.55 124.85 +5.70 545 4,209 +269
Nov15 150608 120.45 127.40 120.40 126.20 +5.15 37 1,279 +9
Jan16 150608 125.35 130.05 125.35 128.40 +5.40 36 425 +32
Mar16 150608 129.15 129.95 129.15 129.95 +5.55 4 54 +4
May16 150608 131.45 131.65 131.45 131.45 +5.60 0 8 +0
Total Volume and Open Interest 1,612 15,344 +110
Sugar #11(ICE)
Jul15 150608 12.09 12.25 12.06 12.16 +0.11 44,766 378,741 -11,092
Oct15 150608 12.45 12.61 12.42 12.55 +0.13 36,323 297,339 +8,506
Mar16 150608 13.78 13.92 13.75 13.88 +0.13 11,226 140,964 +2,551
May16 150608 13.84 13.98 13.81 13.95 +0.14 2,681 28,521 +369
Jul16 150608 13.88 13.99 13.85 13.98 +0.14 1,625 29,353 +116
Oct16 150608 14.07 14.21 14.07 14.21 +0.16 817 23,234 +152
Mar17 150608 14.62 14.75 14.61 14.75 +0.16 315 9,814 -34
May17 150608 14.66 14.79 14.66 14.79 +0.16 103 1,887 -10
Total Volume and Open Interest 98,108 914,729 +766
London Cocoa(LCE)
Jul15 150608 2112 2118 2099 2110 -2 7,513 78,215 -840
Sep15 150608 2107 2116 2098 2110 unch 7,603 60,134 +1,528
Dec15 150608 2092 2099 2081 2093 unch 5,110 57,957 +1,603
Mar16 150608 2066 2076 2060 2070 +1 6,191 61,330 +248
May16 150608 2057 2072 2057 2066 +1 1,002 10,876 +124
Jul16 150608 2057 2066 2052 2060 unch 1,799 18,014 +63
Sep16 150608 2054 2055 2053 2053 -1 0 5,904 +0
Total Volume and Open Interest 29,230 295,493 +2,726
London Sugar(LCE)
Aug15 150608 351.20 353.30 349.90 351.20 +0.50 3,380 37,391 -627
Oct15 150608 352.30 355.50 351.80 354.00 +2.10 1,625 20,186 +478
Dec15 150608 358.20 361.80 358.20 360.10 +2.10 806 14,944 +150
Mar16 150608 363.30 366.00 363.30 365.30 +2.30 165 9,021 +8
May16 150608 369.00 371.00 369.00 371.00 +2.60 30 2,852 -18
Total Volume and Open Interest 6,035 86,475 -5
Cotton(ICE)
Jul15 150608 64.41 65.05 64.17 64.80 +0.79 18,239 83,753 -1,340
Oct15 150608 66.73 66.73 65.67 66.53 +0.65 66 240 -1
Dec15 150608 64.64 65.50 64.44 65.34 +0.79 11,377 87,966 +1,647
Mar16 150608 64.93 65.70 64.66 65.58 +0.82 1,759 10,130 +464
May16 150608 65.28 65.95 65.28 65.82 +0.74 81 1,262 +16
Jul16 150608 66.00 66.31 65.77 66.14 +0.61 82 2,382 +19
Total Volume and Open Interest 31,654 186,887 +827
Lumber(CME)
Jul15 150608 291.7 297.1 290.0 293.1 +1.9 1,236 3,234 -385
Sep15 150608 290.6 295.7 288.0 292.5 +4.4 315 1,926 -51
Nov15 150608 292.0 294.4 285.9 289.4 +3.4 60 282 +8
Jan16 150608 297.0 298.0 293.5 297.0 +3.0 1 50 -1
Total Volume and Open Interest 1,612 5,513 -429
Crude Oil(NYM)
Jul15 150608 58.96 59.13 57.86 58.14 -0.99 363,345 355,370 +123
Aug15 150608 59.25 59.52 58.32 58.61 -0.95 107,734 178,535 -1,164
Sep15 150608 59.59 59.80 58.70 58.97 -0.92 72,853 181,815 +10,069
Oct15 150608 59.62 60.03 58.92 59.20 -0.93 31,924 89,955 -1,998
Nov15 150608 60.12 60.38 59.27 59.55 -0.93 18,673 60,867 +4,322
Dec15 150608 60.55 60.72 59.64 59.93 -0.93 54,035 218,171 +3,092
Jan16 150608 60.79 60.79 60.06 60.26 -0.93 6,224 66,164 -451
Feb16 150608 60.79 61.13 60.33 60.55 -0.91 2,270 31,741 +39
Mar16 150608 61.11 61.33 60.60 60.81 -0.88 5,434 54,782 +231
Apr16 150608 61.46 61.47 60.83 61.04 -0.87 840 17,863 -18
May16 150608 61.56 61.70 61.13 61.27 -0.86 582 16,102 +48
Jun16 150608 61.67 62.00 61.21 61.50 -0.84 11,640 70,527 +824
Jul16 150608 61.65 61.65 61.65 61.65 -0.82 884 14,575 +434
Aug16 150608 61.79 61.79 61.79 61.79 -0.80 353 9,900 +113
Sep16 150608 61.94 61.94 61.94 61.94 -0.79 938 30,720 +140
Oct16 150608 62.12 62.12 62.12 62.12 -0.78 145 10,989 +27
Total Volume and Open Interest 697,485 1,659,453 +17,314
e-miNY Crude Oil(NYM)
Jun15 150518 59.850 60.850 59.100 59.425 -0.275 8,589 1,683 -298
Jul15 150608 58.800 59.125 57.875 58.150 -0.975 9,372 2,807 +327
Aug15 150608 59.150 59.425 58.325 58.600 -0.950 660 460 -11
Sep15 150608 59.350 59.600 58.850 58.975 -0.925 498 439 +69
Oct15 150608 59.525 59.625 59.200 59.200 -0.925 164 402 +55
Nov15 150608 59.750 60.100 59.525 59.550 -0.925 25 456 +7
Dec15 150608 60.100 60.100 59.900 59.925 -0.925 16 894 -2
Jan16 150608 60.375 60.375 60.250 60.250 -0.950 3 13 +1
Feb16 150608 60.550 60.550 60.550 60.550 -0.900 0 8 +0
Mar16 150608 60.800 60.800 60.800 60.800 -0.900 0 6 +0
Total Volume and Open Interest 10,740 5,543 +444
NY Harbor ULSD(NYM)
Jul15 150608 186.34 186.83 185.00 185.48 -1.48 61,034 94,478 -5,125
Aug15 150608 187.23 187.53 185.92 186.43 -1.46 28,144 49,375 +1,685
Sep15 150608 189.04 189.04 187.44 187.92 -1.45 18,482 45,938 +2,484
Oct15 150608 190.64 190.64 189.07 189.62 -1.45 10,109 24,180 +469
Nov15 150608 191.84 192.17 190.84 191.34 -1.44 6,070 17,831 +253
Dec15 150608 193.43 193.97 192.39 192.91 -1.44 17,192 42,261 +1,203
Jan16 150608 194.95 195.09 193.92 194.39 -1.44 4,621 12,284 +541
Feb16 150608 195.42 195.55 194.55 195.03 -1.36 1,368 8,733 +481
Mar16 150608 194.45 195.03 194.03 194.71 -1.28 2,058 12,287 +500
Apr16 150608 194.00 194.00 193.10 193.57 -1.30 760 7,485 +1
May16 150608 193.56 193.63 193.56 193.63 -1.33 338 4,614 +57
Jun16 150608 194.05 194.89 193.70 194.33 -1.35 3,506 13,544 +945
Jul16 150608 195.42 195.45 195.42 195.45 -1.33 187 1,684 +43
Aug16 150608 196.55 196.55 196.55 196.55 -1.34 82 1,852 +19
Total Volume and Open Interest 155,265 354,834 +4,032
RBOB Gasoline(NYM)
Jul15 150608 202.62 203.16 199.95 200.75 -2.25 70,769 100,985 -4,328
Aug15 150608 199.61 199.61 196.66 197.48 -2.13 39,290 54,308 +1,068
Sep15 150608 195.50 195.50 192.74 193.47 -2.07 28,012 57,041 +1,026
Oct15 150608 179.40 179.40 176.73 177.43 -1.97 15,476 31,050 +344
Nov15 150608 174.68 175.35 172.35 173.43 -1.86 7,731 24,444 -38
Dec15 150608 171.49 172.16 169.77 170.60 -1.77 8,728 37,735 -1,323
Jan16 150608 170.92 170.92 169.12 169.97 -1.72 1,796 10,114 +118
Feb16 150608 170.88 170.88 170.05 170.86 -1.63 729 2,877 +88
Mar16 150608 172.65 172.90 171.98 172.70 -1.56 976 3,587 +219
Apr16 150608 191.45 192.11 191.45 192.11 -1.48 271 3,037 +1
Total Volume and Open Interest 176,291 351,735 -2,074
e-miNY RBOB Gasoline(NYM)
Jul15 150608 200.80 200.80 200.75 200.80 -2.20 0 2 +0
Aug15 150608 197.50 197.50 197.48 197.50 -2.10      
Sep15 150608 193.50 193.50 193.47 193.50 -2.00      
Oct15 150608 177.40 177.43 177.40 177.40 -2.00      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Jul15 150608 2.640 2.712 2.624 2.705 +0.115 166,240 274,900 -1,750
Aug15 150608 2.651 2.744 2.651 2.737 +0.116 49,050 93,317 +4,547
Sep15 150608 2.675 2.754 2.663 2.748 +0.116 38,745 112,392 +2,486
Oct15 150608 2.718 2.793 2.700 2.786 +0.115 38,002 128,307 +1,944
Nov15 150608 2.850 2.918 2.829 2.915 +0.113 16,742 69,631 +1,378
Dec15 150608 3.042 3.106 3.019 3.103 +0.108 11,347 67,742 +904
Jan16 150608 3.128 3.212 3.128 3.209 +0.106 17,354 67,905 +963
Feb16 150608 3.133 3.206 3.133 3.205 +0.104 2,266 15,973 -18
Mar16 150608 3.092 3.168 3.092 3.167 +0.102 6,399 44,431 +1,571
Apr16 150608 2.959 3.005 2.949 3.004 +0.076 5,849 44,131 +749
May16 150608 2.964 3.010 2.962 3.008 +0.072 1,112 13,150 +107
Jun16 150608 2.996 3.041 2.994 3.039 +0.071 1,262 11,432 +300
Jul16 150608 3.049 3.080 3.045 3.079 +0.071 265 8,906 +44
Aug16 150608 3.065 3.089 3.059 3.089 +0.066 177 8,132 -15
Sep16 150608 3.058 3.080 3.054 3.080 +0.062 141 7,077 +47
Oct16 150608 3.078 3.111 3.077 3.107 +0.059 528 13,341 +150
Total Volume and Open Interest 356,029 1,035,887 +13,624
Brent Crude Oil(ICE)
Jul15 150608 63.06 63.38 62.47 62.69 -0.62 235,207 201,325 -20,204
Aug15 150608 63.56 64.04 63.04 63.23 -0.77 175,573 317,082 +3,261
Sep15 150608 64.42 64.62 63.62 63.79 -0.81 90,722 256,718 +14,259
Oct15 150608 64.79 65.09 64.12 64.29 -0.82 35,093 83,382 -3,383
Nov15 150608 65.26 65.60 64.57 64.76 -0.83 18,505 69,724 -1,614
Dec15 150608 65.70 66.06 65.03 65.21 -0.83 74,410 229,472 -1,055
Jan16 150608 66.06 66.41 65.41 65.59 -0.83 8,469 62,666 +464
Feb16 150608 66.14 66.72 65.77 65.92 -0.82 4,536 50,170 +202
Mar16 150608 66.42 66.99 66.05 66.20 -0.82 13,000 63,463 -36
Apr16 150608 66.52 66.52 66.52 66.52 -0.81 2,100 38,129 +325
May16 150608 66.83 66.83 66.83 66.83 -0.79 1,114 22,496 +121
Jun16 150608 67.50 67.85 66.94 67.13 -0.77 14,762 70,163 -1,018
Jul16 150608 67.03 67.40 67.03 67.40 -0.76 641 20,277 +159
Aug16 150608 67.66 67.66 67.66 67.66 -0.75 734 16,865 -44
Total Volume and Open Interest 713,094 1,812,594 -5,274
Gas Oil(ICE)
Jun15 150608 572.25 575.75 569.00 571.75 +5.00 41,792 67,876 -20,512
Jul15 150608 573.25 576.75 570.25 573.00 +5.00 97,558 144,404 +5,905
Aug15 150608 573.50 579.50 573.25 576.00 +5.00 47,485 96,424 +5,125
Sep15 150608 580.00 582.50 576.75 579.25 +4.75 26,880 58,584 +4,029
Oct15 150608 586.00 586.75 581.50 584.00 +4.75 14,221 69,902 +1,172
Nov15 150608 587.50 589.50 584.75 586.75 +5.00 9,556 36,850 +1,858
Dec15 150608 589.75 592.25 585.75 588.50 +4.75 25,705 99,828 +2,196
Jan16 150608 592.75 593.75 589.75 591.25 +4.75 2,961 22,852 +419
Feb16 150608 595.50 596.50 591.75 594.00 +4.50 1,425 15,099 +64
Mar16 150608 597.75 598.00 593.75 596.00 +4.50 854 19,127 +49
Total Volume and Open Interest 275,619 734,165 +2,666
Ethanol(CBOT)
Jul15 150608 1.564 1.567 1.550 1.552 +0.006 173 2,856 -109
Aug15 150608 1.540 1.540 1.533 1.535 +0.008 103 934 -16
Sep15 150608 1.513 1.513 1.511 1.511 +0.004 20 677 -2
Oct15 150608 1.486 1.488 1.486 1.488 +0.004 10 500 +10
Nov15 150608 1.465 1.465 1.465 1.465 +0.005 30 324 +7
Dec15 150608 1.443 1.446 1.443 1.446 +0.005 21 1,500 -1
Jan16 150608 1.430 1.430 1.430 1.430 +0.005 0 330 +0
Feb16 150608 1.426 1.426 1.426 1.426 +0.005 0 63 +0
Total Volume and Open Interest 357 7,509 -111
WTI Crude Oil(ICE)
Jul15 150608 58.95 59.09 57.87 58.14 -0.99 47,163 66,701 +643
Aug15 150608 59.04 59.41 58.39 58.61 -0.95 28,804 44,966 +2,670
Sep15 150608 59.24 59.68 58.69 58.97 -0.92 18,557 43,585 +2,798
Oct15 150608 59.60 59.89 59.06 59.20 -0.93 7,869 22,819 +443
Nov15 150608 59.93 60.22 59.35 59.55 -0.93 6,043 12,732 +1,040
Dec15 150608 60.15 60.65 59.63 59.93 -0.93 17,945 87,483 +356
Jan16 150608 60.46 60.71 59.96 60.26 -0.93 1,241 11,375 -104
Feb16 150608 60.71 60.71 60.44 60.55 -0.91 383 2,953 +8
Mar16 150608 60.67 60.81 60.66 60.81 -0.88 357 7,984 +37
Apr16 150608 61.04 61.04 61.04 61.04 -0.87 24 3,261 -1
May16 150608 61.27 61.27 61.27 61.27 -0.86 54 3,084 +11
Jun16 150608 61.72 61.72 61.22 61.50 -0.84 4,255 22,843 +1,160
Jul16 150608 61.65 61.65 61.65 61.65 -0.82 27 1,071 +1
Aug16 150608 61.79 61.79 61.79 61.79 -0.80 7 1,864 -1
Sep16 150608 61.94 61.94 61.94 61.94 -0.79 6 2,827 -2
Oct16 150608 62.12 62.12 62.12 62.12 -0.78 3 723 +0
Total Volume and Open Interest 137,163 417,737 +8,814
US Dollar Index(ICE)
Jun15 150608 96.445 96.595 95.080 95.323 -1.037 62,375 83,952 -1,195
Sep15 150608 96.915 96.985 95.465 95.720 -1.015 6,920 17,158 +970
Dec15 150608 97.315 97.315 96.000 96.080 -1.000 170 1,389 -19
Total Volume and Open Interest 69,481 102,772 -234
Australian Dollar(CME)
Jun15 150608 76.17 77.11 75.99 76.93 +0.77 92,534 139,558 -4,888
Sep15 150608 75.87 76.73 75.63 76.54 +0.76 7,242 13,885 +3,581
Dec15 150608 75.64 76.19 75.64 76.19 +0.75 2 81 -2
Total Volume and Open Interest 99,779 153,541 -1,309
British Pound(CME)
Jun15 150608 152.60 153.64 152.20 153.32 +0.57 87,722 167,245 -2,178
Sep15 150608 152.60 153.55 152.11 153.22 +0.57 2,497 5,017 +591
Dec15 150608 152.03 153.15 151.87 153.15 +0.56 5 73 -1
Total Volume and Open Interest 90,224 172,387 -1,588
Canadian Dollar(CME)
Jun15 150608 80.35 80.74 80.17 80.58 +0.23 60,645 107,531 +788
Sep15 150608 80.31 80.64 80.07 80.48 +0.23 2,237 11,242 +60
Dec15 150608 80.22 80.45 80.16 80.39 +0.22 63 3,086 +35
Mar16 150608 80.28 80.34 80.28 80.34 +0.22 0 560 +0
Total Volume and Open Interest 62,945 122,489 +883
Japanese Yen(CME)
Jun15 150608 79.66 80.46 79.57 80.26 +0.64 143,405 261,952 +10,775
Sep15 150608 79.69 80.56 79.66 80.35 +0.64 9,881 22,465 +2,531
Dec15 150608 79.89 80.54 79.77 80.49 +0.64 240 601 +91
Total Volume and Open Interest 153,531 285,244 +13,397
Swiss Franc(CME)
Jun15 150608 106.34 108.06 106.08 107.64 +1.17 23,524 28,522 -901
Sep15 150608 106.75 108.43 106.47 108.02 +1.18 703 2,194 +2
Dec15 150608 108.47 108.47 108.47 108.47 +1.18 0 308 +0
Total Volume and Open Interest 24,227 31,048 -899
EuroFX(CME)
Jun15 150608 111.02 113.09 110.84 112.78 +1.58 373,181 378,603 -9,882
Sep15 150608 111.17 113.22 110.99 112.91 +1.57 16,158 37,358 +4,826
Dec15 150608 111.39 113.24 111.26 113.09 +1.57 503 1,704 +80
Total Volume and Open Interest 389,845 417,924 -4,976
Mexican Peso(CME)
Jun15 150608 636.25 640.25 634.00 639.38 +3.00 36,571 117,244 -4,677
Jul15 150608 638.25 638.25 638.25 638.25 +3.12      
Total Volume and Open Interest 39,230 168,709 -3,211
Brazilian Real(CME)
Jul15 150608 315.85 319.00 315.70 318.00 +3.55 36 6,539 +32
Aug15 150608 314.65 314.65 314.65 314.65 +3.55 0 6 +0
Sep15 150608 311.20 312.40 310.00 311.45 +3.50 1 1,612 +0
Oct15 150608 304.95 308.45 304.95 308.45 +3.50      
Total Volume and Open Interest 37 17,309 +32
30-Year T-Bonds(CBOT)
Jun15 150608 151~080 151~300 151~030 151~180 +0~100 11,410 11,903 -3,413
Sep15 150608 149~210 150~160 149~170 150~010 +0~100 318,610 482,178 +4,011
Dec15 150608 148~110 148~110 148~010 148~110 +0~100 0 5 +0
Total Volume and Open Interest 330,020 494,086 +598
10-Year T-Notes(CBOT)
Jun15 150608 125~280 126~080 125~265 126~045 +0~065 66,131 102,057 -25,362
Sep15 150608 125~020 125~145 124~315 125~110 +0~075 1,847,702 2,644,838 -41,041
Dec15 150608 124~000 124~220 124~000 124~220 +0~075 0 11 +0
Total Volume and Open Interest 1,913,833 2,746,906 -66,403
5-Year T-Notes(CBOT)
Jun15 150608 119~026 119~094 119~024 119~086 +0~062 17,505 42,615 -9,654
Sep15 150608 118~126 118~202 118~102 118~192 +0~064 886,807 1,988,668 -29,163
Dec15 150608 118~052 118~052 117~306 118~052 +0~064      
Total Volume and Open Interest 904,312 2,031,283 -38,817
2 Year T-Notes(CBOT)
Jun15 150608 109~164 109~192 109~162 109~192 +0~026 14,679 21,672 -2,107
Sep15 150608 109~046 109~074 109~034 109~072 +0~026 363,198 1,146,402 +29,539
Dec15 150608 109~020 109~020 109~014 109~020 +0~004      
Total Volume and Open Interest 377,877 1,168,074 +27,432
Eurodollars(CME)
Jun15 150608 99.710 99.715 99.707 99.713 +0.003 129,533 1,056,568 -13,775
Sep15 150608 99.560 99.575 99.555 99.570 +0.010 185,707 1,127,607 +5,996
Dec15 150608 99.360 99.390 99.355 99.385 +0.020 309,820 1,264,854 -3,300
Mar16 150608 99.155 99.195 99.145 99.190 +0.030 424,236 1,013,769 +27,625
Jun16 150608 98.930 98.980 98.920 98.970 +0.040 417,324 1,110,509 -32,218
Sep16 150608 98.695 98.740 98.680 98.735 +0.045 263,281 872,073 +7,856
Dec16 150608 98.460 98.510 98.445 98.505 +0.045 283,658 1,062,729 -1,157
Mar17 150608 98.265 98.320 98.250 98.315 +0.050 201,073 705,526 +5,057
Jun17 150608 98.080 98.135 98.065 98.130 +0.050 195,358 586,725 +11,501
Sep17 150608 97.920 97.980 97.910 97.970 +0.045 147,909 508,285 +1,713
Dec17 150608 97.770 97.835 97.760 97.825 +0.045 184,485 599,727 -17,176
Mar18 150608 97.660 97.715 97.645 97.705 +0.040 107,426 325,327 -918
Jun18 150608 97.540 97.605 97.530 97.590 +0.040 81,628 274,206 +556
Sep18 150608 97.425 97.500 97.420 97.485 +0.040 65,602 181,307 +354
Dec18 150608 97.330 97.400 97.320 97.380 +0.040 68,960 221,569 +1,624
Mar19 150608 97.240 97.315 97.240 97.295 +0.040 53,448 148,286 -1,436
Jun19 150608 97.160 97.230 97.155 97.210 +0.040 40,038 163,043 -562
Sep19 150608 97.075 97.150 97.070 97.130 +0.035 38,013 102,216 -2,603
Total Volume and Open Interest 3,276,525 11,640,355 -15,526
Ultra T-Bond(CBOT)
Jun15 150608 155~13 155~13 154~29 155~04 +0~07 12,846 27,971 -11,158
Sep15 150608 153~12 154~07 153~07 153~23 +0~07 121,364 583,171 +1,522
Dec15 150608 152~11 152~11 152~04 152~11 +0~07      
Total Volume and Open Interest 134,210 611,142 -9,636
30 Day Federal Funds(CBOT)
Jun15 150608 99.870 99.872 99.868 99.870 unch 714 73,381 -95
Jul15 150608 99.855 99.865 99.855 99.860 unch 3,974 176,302 +906
Aug15 150608 99.835 99.840 99.835 99.840 unch 13,124 126,095 +4,371
Sep15 150608 99.785 99.790 99.785 99.790 unch 7,161 60,756 -1,787
Oct15 150608 99.725 99.735 99.720 99.730 +0.005 12,323 92,818 +5,398
Nov15 150608 99.685 99.695 99.685 99.695 +0.005 4,735 66,436 +100
Total Volume and Open Interest 58,512 803,274 +11,749
3-Mth Euro-Yen(CME)
Jun15 150608 99.850 99.850 99.850 99.850 unch      
Sep15 150608 99.860 99.860 99.860 99.860 unch      
Dec15 150608 99.855 99.855 99.855 99.855 unch      
Mar16 150608 99.715 99.715 99.715 99.715 unch      
Jun16 150608 99.575 99.575 99.575 99.575 unch      
Sep16 150608 99.435 99.435 99.435 99.435 unch      
Dec16 150608 99.815 99.815 99.815 99.815 unch      
Mar17 150608 99.675 99.675 99.675 99.675 unch      
Jun17 150608 99.535 99.535 99.535 99.535 unch      
Sep17 150608 99.395 99.395 99.395 99.395 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun15 150608 99.85 99.85 99.85 99.85 unch 0 1 +0
Sep15 150608 99.86 99.86 99.86 99.86 unch 0 1 +0
Dec15 150608 99.86 99.86 99.86 99.86 unch 0 33 +0
Mar16 150608 99.71 99.71 99.71 99.71 unch      
Jun16 150608 99.57 99.57 99.57 99.57 unch      
Sep16 150608 99.43 99.43 99.43 99.43 unch      
Dec16 150608 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar17 150608 99.68 99.68 99.68 99.68 unch      
Total Volume and Open Interest 0 39 +0
Japanese Gov't Bonds(SGX)
Jun15 150608 147.08 147.08 146.86 146.98 -0.06 4,758 16,803 -1,896
Sep15 150608 146.74 146.76 146.52 146.62 -0.07 2,940 2,956 +746
Dec15 150608 146.06 146.06 146.06 146.06 -0.07 0 1 +0
Total Volume and Open Interest 7,698 19,760 -1,150
Euro-Bund(EUREX)
Jun15 150608 151.45 151.82 150.89 151.50 -0.15 1,309,193 275,599 -246,283
Sep15 150608 150.82 151.24 150.24 150.43 -0.65 1,132,534 1,202,287 +271,159
Dec15 150608 150.73 151.06 150.41 150.41 -0.77 94 286 -23
Total Volume and Open Interest 2,441,821 1,478,172 +24,853
Euro-Bobl(EUREX)
Jun15 150608 128.04 128.10 127.92 128.03 -0.08 984,639 158,251 -246,554
Sep15 150608 129.07 129.14 128.88 128.94 -0.17 838,561 988,939 +254,605
Dec15 150608 127.17 127.17 127.17 127.17 -0.17 342 338 +338
Total Volume and Open Interest 1,823,542 1,147,528 +8,389
3-Mth Euribor(EUREX)
Jun15 150608 100.010 100.010 100.010 100.010 unch 0 8,162 +0
Sep15 150608 100.000 100.000 99.995 100.000 unch 184 13,422 -19
Dec15 150608 99.980 99.980 99.980 99.980 -0.005 550 32,477 +5
Total Volume and Open Interest 2,383 77,587 -730
Long Gilt(LIFFE)
Jun15 150608 116~12 116~14 116~08 116~14 +0~10 4,656 25,767 -1,926
Sep15 150608 115~10 115~19 115~00 115~18 +0~10 262,327 403,179 -1,189
Total Volume and Open Interest 266,983 428,946 -3,115
3-Mth Short Sterling(LIFFE)
Jun15 150608 99.43 99.43 99.42 99.43 unch 4,624 303,661 -1,304
Sep15 150608 99.39 99.39 99.38 99.39 +0.01 44,131 341,324 +1,583
Dec15 150608 99.31 99.33 99.31 99.32 +0.01 42,301 315,779 -10,277
Mar16 150608 99.20 99.22 99.20 99.22 +0.02 53,149 296,022 +4,666
Jun16 150608 99.06 99.08 99.05 99.08 +0.02 65,617 262,606 +2,936
Sep16 150608 98.88 98.92 98.88 98.92 +0.03 59,305 227,388 +2,722
Total Volume and Open Interest 654,700 2,778,401 -31,307
3-Mth Euribor(LIFFE)
Jun15 150608 100.010 100.015 100.005 100.015 +0.005 41,641 461,861 -6,948
Sep15 150608 100.000 100.005 99.995 100.000 unch 61,831 370,290 +8,463
Dec15 150608 99.985 99.990 99.975 99.980 -0.005 52,899 320,334 -3,885
Total Volume and Open Interest 1,149,219 3,451,031 +15,033
3-Mth Aus T-Bills(SFE)
Jun15 150605 97.85 97.85 97.84 97.85 unch 6,496 123,079 -2,159
Sep15 150605 97.89 97.91 97.88 97.91 +0.02 43,680 242,774 +2,733
Dec15 150605 97.94 97.96 97.92 97.95 +0.01 34,770 205,134 +5,974
Mar16 150605 97.94 97.96 97.91 97.95 +0.01 26,243 147,466 +148
Jun16 150605 97.89 97.92 97.86 97.90 +0.01 18,593 123,764 +5,610
Sep16 150605 97.81 97.84 97.77 97.81 unch 12,221 73,370 -549
Dec16 150605 97.72 97.74 97.67 97.71 unch 8,520 53,124 +1,469
Mar17 150605 97.60 97.64 97.57 97.61 unch 3,667 42,697 +544
Jun17 150605 97.50 97.53 97.49 97.50 -0.01 1,535 13,112 +767
Sep17 150605 97.41 97.42 97.39 97.39 -0.01 214 6,791 +12
Total Volume and Open Interest 156,109 1,034,197 +14,713
10-Year Aus T-Bonds(SFE)
Jun15 150605 96.97 97.05 96.90 96.97 unch 144,624 836,657 +3,809
Sep15 150605 96.91 96.99 96.84 96.92 +0.01 330 390 +329
Total Volume and Open Interest 144,954 837,047 +4,138
3-Year Aus T-Bonds(SFE)
Jun15 150605 97.91 97.96 97.84 97.90 -0.01 262,698 791,072 +12,294
Sep15 150605 97.84 97.92 97.84 97.86 -0.03 0 9 +0
Total Volume and Open Interest 262,698 791,081 +12,294
Gold(CMX)
Jun15 150608 1169.5 1176.1 1169.1 1173.2 +5.4 447 1,263 -281
Aug15 150608 1170.8 1177.1 1168.5 1173.6 +5.5 155,463 268,631 +3,204
Oct15 150608 1171.7 1177.7 1170.0 1174.5 +5.5 600 12,575 -139
Dec15 150608 1171.8 1177.5 1171.1 1175.5 +5.4 3,491 71,147 -215
Feb16 150608 1176.5 1178.5 1174.0 1176.7 +5.5 1,146 11,542 +896
Apr16 150608 1177.9 1177.9 1177.9 1177.9 +5.4 112 9,527 -54
Jun16 150608 1176.4 1179.2 1176.4 1179.2 +5.4 62 8,569 +52
Aug16 150608 1180.6 1180.6 1180.6 1180.6 +5.4 5 692 +5
Oct16 150608 1182.1 1182.1 1182.1 1182.1 +5.4 0 1,310 +0
Dec16 150608 1183.8 1183.8 1183.8 1183.8 +5.4 12 8,430 -3
Feb17 150608 1185.9 1185.9 1185.9 1185.9 +5.4 0 151 +0
Apr17 150608 1188.2 1188.2 1188.2 1188.2 +5.4 0 3 +0
Total Volume and Open Interest 162,020 406,111 +3,565
Silver(CMX)
Jul15 150608 1604.0 1611.0 1588.0 1595.9 -2.5 54,533 100,513 +3,320
Sep15 150608 1608.5 1614.5 1593.0 1600.2 -2.5 4,383 33,354 +178
Dec15 150608 1610.0 1620.0 1598.0 1605.4 -2.5 3,015 31,852 -1,135
Mar16 150608 1614.5 1615.0 1608.0 1609.6 -2.3 570 5,351 +92
May16 150608 1613.0 1613.0 1612.0 1612.6 -2.3 34 446 +0
Jul16 150608 1617.5 1617.5 1615.7 1615.7 -2.4 470 3,549 +247
Sep16 150608 1619.2 1619.2 1619.2 1619.2 -2.4 0 156 +0
Total Volume and Open Interest 63,368 182,677 +2,539
Platinum(NYMEX)
Jul15 150608 1096.7 1103.9 1094.2 1101.2 +9.2 9,203 64,441 -384
Oct15 150608 1096.9 1105.5 1095.9 1102.9 +9.2 1,002 12,185 +776
Jan16 150608 1098.1 1106.4 1098.1 1104.3 +9.5 3 81 +3
Apr16 150608 1106.1 1106.1 1106.1 1106.1 +9.5 0 10 +0
Total Volume and Open Interest 10,208 76,719 +395
Palladium(NYMEX)
Jun15 150608 748.20 748.20 741.55 743.10 -7.30 27 102 +2
Sep15 150608 749.10 754.50 742.00 743.75 -7.20 3,062 30,195 +556
Dec15 150608 751.35 751.35 744.60 744.60 -7.20 9 333 +9
Total Volume and Open Interest 3,099 30,635 +567
Copper(CMX)
Jul15 150608 270.25 270.60 268.25 269.65 +0.40 51,155 85,879 +1,656
Sep15 150608 270.70 271.00 268.80 270.10 +0.25 9,299 47,601 +1,745
Dec15 150608 271.35 271.60 269.60 270.75 +0.15 2,083 20,870 +133
Mar16 150608 271.95 272.10 270.30 271.30 +0.10 303 4,110 +179
May16 150608 271.70 271.70 271.70 271.70 unch 29 291 +11
Total Volume and Open Interest 63,431 166,122 +3,701
DJIA Index(CBOT)
Jun15 150608 17815 17815 17768 17768 -74 214 8,150 +2
Sep15 150206 17615 17615 17615 17615 -2      
Dec15 150206 17525 17525 17525 17525 -2      
Total Volume and Open Interest 184 11,634 +35
E-mini DJIA Index(CBOT)
Jun15 150608 17840 17860 17750 17768 -74 222,296 112,050 -148
Sep15 150608 17772 17780 17673 17689 -75 3,657 6,478 +2,741
Dec15 150608 17620 17620 17598 17607 -75 8 44 +4
Mar16 150608 17525 17525 17525 17525 -75 0 1 +0
Total Volume and Open Interest 225,961 118,573 +2,597
S & P 500(CME)
Jun15 150608 2092.00 2093.20 2076.30 2078.20 -14.00 13,413 134,894 +8,714
Sep15 150608 2083.00 2084.00 2068.60 2070.60 -14.00 1,061 2,623 +800
Dec15 150608 2065.80 2069.50 2061.50 2063.30 -14.20 0 1,421 +0
Mar16 150608 2057.60 2057.60 2055.80 2057.60 -14.20 0 100 +0
Total Volume and Open Interest 14,474 139,579 +9,514
S & P 500 E-Mini(Globex)
Jun15 150608 2092.00 2093.25 2076.25 2078.25 -14.00 1,717,287 2,785,151 +33,546
Sep15 150608 2084.50 2085.75 2068.75 2070.50 -14.00 27,699 101,437 +4,939
Total Volume and Open Interest 1,745,166 2,893,744 +38,523
NASDAQ 100(CME)
Jun15 150608 4473.50 4476.00 4420.00 4432.30 -49.20 1,122 9,260 -198
Sep15 150206 4200.00 4200.00 4200.00 4200.00 -43.50      
Dec15 150206 4203.50 4203.50 4203.50 4203.50 -40.50      
Total Volume and Open Interest 563 16,224 -30
NASDAQ 100 E-Mini(Globex)
Jun15 150608 4479.50 4483.30 4422.00 4432.30 -49.20 285,057 324,517 -4,646
Sep15 150608 4477.00 4477.00 4416.00 4426.00 -49.30 2,386 2,514 +1,178
Total Volume and Open Interest 287,443 327,063 -3,468
S & P Midcap 400(CME)
Jun15 150608 1515.00 1515.00 1515.00 1515.00 -10.90 45 1,320 -45
Sep15 150209 0.00 0.00 0.00 0.00 -1469.10      
Dec15 150209 0.00 0.00 0.00 0.00 -1470.10      
Total Volume and Open Interest 0 957 +0
Volatility Index(CBOE)
Jun15 150608 14.70 15.35 14.68 15.23 +0.50 114,123 172,716 -1,761
Jul15 150608 16.00 16.32 15.90 16.27 +0.29 64,576 97,021 -1,497
Aug15 150608 16.63 16.94 16.58 16.88 +0.25 23,344 37,037 +1,331
Sep15 150608 17.27 17.50 17.20 17.43 +0.16 12,681 25,143 +849
Total Volume and Open Interest 225,317 379,073 +39
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun15 150608 20585 20585 20275 20285 -295 19,126 59,249 -1,767
Sep15 150608 20650 20650 20340 20350 -295 4,490 4,251 +2,851
Total Volume and Open Interest 23,616 63,500 +1,084
Nikkei 225(SGX)
Jun15 150608 20475 20615 20360 20435 -15 68,253 322,312 -4,104
Sep15 150608 20485 20620 20360 20440 -10 2,148 21,472 +1,819
Dec15 150608 20320 20320 20320 20320 -20 0 12,023 +0
Total Volume and Open Interest 70,442 363,094 -2,285
CAC 40(EURONEXT)
Jun15 150608 4921.5 4922.0 4820.0 4853.0 -51.0 155,348 362,047 +14,080
Jul15 150608 4895.5 4899.5 4814.5 4845.5 -51.0 162 11,014 -4
Aug15 150608 4846.0 4846.0 4846.0 4846.0 -51.0 0 28 +0
Total Volume and Open Interest 155,512 374,649 +14,076
Hang Seng Index(HKFE)
Jun15 150608 27020 27210 26810 27035 +24 105,319 128,623 +962
Jul15 150608 27049 27230 26843 27067 +17 2,066 2,096 +768
Total Volume and Open Interest 108,090 135,808 +1,773
DAX(EUREX)
Jun15 150608 11201.5 11224.0 10991.5 11086.0 -128.5 126,258 174,024 -260
Sep15 150608 11207.0 11226.0 10999.0 11092.0 -128.5 1,520 12,870 +695
Dec15 150608 11204.5 11230.5 11037.0 11096.0 -128.5 273 966 +242
Total Volume and Open Interest 128,051 187,860 +677
FT-SE 100(EURONEXT)
Jun15 150608 6797.00 6817.50 6754.00 6788.00 -14.00 140,254 569,708 -975
Sep15 150608 6739.00 6764.00 6709.00 6739.00 -14.00 5,249 14,440 +4,747
Dec15 150608 6723.00 6723.50 6713.50 6713.50 -14.00 31 1,633 +1,411
Total Volume and Open Interest 145,534 585,781 +5,183
SPI 200(SFE)
Jun15 150605 5503.0 5530.0 5469.0 5507.0 -1.0 38,554 265,266 +2,734
Sep15 150605 5445.0 5467.0 5425.0 5456.0 unch 119 3,233 +94
Dec15 150605 5449.0 5449.0 5449.0 5449.0 unch 0 2,097 +0
Total Volume and Open Interest 38,817 271,683 +2,842
FTSE MIB(ISE)
Jun15 150608 22850.00 22960.00 22600.00 22665.00 -176.00 38,809 58,904 -716
Sep15 150608 22835.00 22870.00 22540.00 22593.00 -176.00 284 911 +112
Dec15 150608 22511.00 22511.00 22511.00 22511.00 -176.00 0 4 +0
Total Volume and Open Interest 39,093 59,820 -604
KOSPI 200(KFE)
Jun15 150608 254.80 254.85 253.00 254.25 -0.50 226,153 112,055 -3,055
Sep15 150608 255.70 255.70 253.90 255.20 -0.40 4,693 11,270 +1,437
Dec15 150608 255.00 256.65 255.00 256.50 -0.40 38 2,370 +210
Total Volume and Open Interest 230,884 126,972 -1,408
GSCI(CME)
Jun15 150608 431.00 433.10 429.50 431.00 -2.00 229 11,316 -208
Jul15 150608 433.35 435.30 431.70 433.35 -1.85 207 954 +19
Aug15 150608 433.35 435.30 431.70 433.35 -1.85      
Total Volume and Open Interest 436 12,270 -189
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

Newsflash

Stock markets world wide had a tough 2022. But how do they tend to end the old & begin the new year? Check out seasonal patterns for the major US stock index futures & several international ones, including 170 historically reliable seasonal strategies in MRCI's 186-page study of 2022 Historical Indices: https://bit.ly/3BzfOCv