Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri June 12, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul15 150612 939.00 947.00 933.25 940.00 unch 151,232 245,167 -22,558
Aug15 150612 921.75 926.50 915.00 921.50 -1.25 18,829 55,962 +3,669
Sep15 150612 911.25 914.00 903.25 907.50 -3.75 6,235 21,621 +952
Nov15 150612 908.00 911.25 900.50 904.25 -4.50 101,404 303,872 +8,935
Jan16 150612 917.25 918.00 907.50 911.50 -4.25 11,371 28,139 +2,597
Mar16 150612 919.00 922.00 912.00 915.50 -4.00 3,354 41,967 +181
May16 150612 922.00 924.50 915.00 918.00 -4.00 2,375 18,926 +193
Jul16 150612 928.50 928.50 920.25 923.50 -4.00 1,549 12,708 +66
Aug16 150612 920.00 927.25 920.00 923.25 -4.00 0 415 +0
Sep16 150612 919.25 919.75 916.25 916.25 -3.50 0 233 +0
Nov16 150612 916.25 917.00 910.00 913.50 -3.50 371 8,725 +89
Jan17 150612 919.25 922.75 919.25 919.25 -3.50 1 77 +1
Mar17 150612 923.50 927.25 923.50 923.50 -3.75 1 70 +1
May17 150612 926.75 930.50 926.75 926.75 -3.75 0 21 +0
Total Volume and Open Interest 296,722 738,245 -5,874
Soybean Meal(CBOT)
Jul15 150612 313.50 323.00 312.30 317.40 +4.00 64,312 124,013 -8,632
Aug15 150612 306.00 312.10 304.00 307.60 +1.90 14,556 42,739 +2,222
Sep15 150612 301.00 306.30 299.20 302.00 +1.00 11,948 31,585 -254
Oct15 150612 296.10 300.80 293.80 296.20 +0.10 3,765 23,228 +497
Dec15 150612 294.80 299.20 291.80 294.30 -0.50 34,045 122,285 +6,767
Jan16 150612 293.80 297.20 290.70 292.90 -1.00 2,136 11,619 -30
Mar16 150612 291.70 294.50 288.90 290.80 -1.00 1,536 12,233 +183
May16 150612 291.70 293.80 288.90 291.00 -0.60 471 11,425 -1
Jul16 150612 293.50 295.40 290.70 292.70 -0.70 451 12,256 -48
Aug16 150612 291.80 295.40 291.80 293.20 -0.70 56 2,100 +36
Total Volume and Open Interest 133,501 401,420 +821
Soybean Oil(CBOT)
Jul15 150612 33.25 33.56 33.08 33.14 -0.15 79,964 128,839 -11,933
Aug15 150612 33.31 33.60 33.12 33.16 -0.17 19,594 46,500 +635
Sep15 150612 33.43 33.64 33.16 33.20 -0.19 8,217 26,997 +255
Oct15 150612 33.43 33.71 33.19 33.22 -0.21 3,783 15,719 +849
Dec15 150612 33.55 33.88 33.32 33.37 -0.22 41,515 145,709 +7,939
Jan16 150612 33.77 34.00 33.49 33.52 -0.23 3,497 15,446 +2,090
Mar16 150612 33.76 34.04 33.55 33.58 -0.23 1,411 16,374 -35
May16 150612 33.71 33.95 33.47 33.51 -0.19 398 12,624 -48
Jul16 150612 33.68 33.92 33.50 33.50 -0.16 381 9,703 -59
Aug16 150612 33.55 33.60 33.44 33.44 -0.15 57 1,116 +3
Total Volume and Open Interest 158,831 422,272 -297
Canola(WCE)
Jul15 150612 489.0 493.3 485.0 485.2 -3.4 8,777 63,633 -2,485
Nov15 150612 487.5 491.1 483.0 483.2 -4.2 12,913 123,432 +5,479
Jan16 150612 487.4 487.4 479.8 480.2 -4.0 443 5,044 +191
Mar16 150612 478.6 478.7 477.3 477.3 -4.0 29 1,003 +6
May16 150612 475.2 475.3 473.9 473.9 -4.4 0 606 +0
Total Volume and Open Interest 22,174 195,288 +3,195
Corn(CBOT)
Jul15 150612 356.00 356.75 352.25 353.00 -3.50 349,011 491,726 -42,475
Sep15 150612 363.00 363.00 358.00 358.75 -4.25 200,540 393,862 +39,475
Dec15 150612 374.25 374.25 369.00 369.50 -4.75 133,894 387,164 +9,245
Mar16 150612 385.75 385.75 380.50 381.00 -4.75 8,217 95,310 +1,539
May16 150612 391.25 392.75 387.75 388.25 -4.50 2,052 22,158 +417
Jul16 150612 399.25 399.25 393.25 394.75 -4.50 2,458 41,191 +226
Sep16 150612 394.50 397.75 392.75 393.25 -4.50 764 4,240 +367
Dec16 150612 400.25 401.25 395.75 397.50 -3.25 2,190 28,987 +425
Mar17 150612 409.00 411.25 407.75 407.75 -3.50 91 1,251 +38
May17 150612 414.50 418.00 414.50 414.50 -3.50 39 746 +29
Total Volume and Open Interest 699,375 1,468,436 +9,345
Wheat(CBOT)
Jul15 150612 504.00 510.75 500.50 503.75 -0.50 154,342 155,831 -18,433
Sep15 150612 511.50 517.25 507.50 510.50 -1.00 97,649 147,046 +7,954
Dec15 150612 525.50 531.00 521.50 524.75 -0.75 34,762 90,389 +3,317
Mar16 150612 538.00 543.75 534.25 537.75 unch 4,522 27,953 +285
May16 150612 543.00 550.25 543.00 546.25 unch 876 8,196 +86
Jul16 150612 550.00 557.00 548.75 550.50 -1.00 733 6,391 -71
Total Volume and Open Interest 293,031 436,695 -6,848
Wheat(KCBT)
Jul15 150612 522.50 531.00 521.50 526.00 +2.75 25,774 57,013 -7,876
Sep15 150612 533.50 541.00 532.25 535.75 +2.25 15,516 51,357 +6,065
Dec15 150612 550.50 557.50 549.00 552.50 +2.25 6,239 33,994 +409
Mar16 150612 563.00 570.00 563.00 565.75 +2.50 505 9,392 -142
May16 150612 572.00 577.00 571.75 574.50 +2.75 107 3,131 -14
Jul16 150612 578.50 585.00 578.00 581.50 +2.75 132 4,325 -13
Total Volume and Open Interest 48,284 159,837 -1,569
Wheat(MGE)
Jul15 150612 562.00 568.00 560.00 561.25 -1.50 4,397 25,652 -700
Sep15 150612 572.25 578.50 569.25 570.25 -2.00 3,881 18,104 -112
Dec15 150612 584.00 590.00 582.00 583.00 -1.25 1,165 14,779 +274
Mar16 150612 597.25 602.00 595.25 596.00 -1.50 166 6,767 +41
May16 150612 607.00 610.50 604.50 604.50 -1.75 25 1,733 -72
Total Volume and Open Interest 9,672 68,464 -548
Oats(CBOT)
Jul15 150612 259.00 261.50 254.25 255.50 -4.25 562 3,096 -144
Sep15 150612 265.00 266.50 261.50 262.50 -3.75 164 1,730 +71
Dec15 150612 269.50 273.50 265.50 267.25 -3.25 482 3,794 +161
Mar16 150612 275.00 277.25 274.25 274.25 -3.00 1 314 +0
Total Volume and Open Interest 1,209 8,935 +88
Rough Rice(CBOT)
Jul15 150612 9.80 9.80 9.67 9.68 -0.11 605 6,706 -188
Sep15 150612 10.02 10.06 9.94 9.94 -0.12 436 4,896 +185
Nov15 150612 10.25 10.32 10.21 10.21 -0.12 2 381 +1
Jan16 150612 10.58 10.58 10.47 10.47 -0.12 0 47 +0
Total Volume and Open Interest 1,043 12,032 -2
Live Cattle(CME)
Jun15 150612 154.900 154.900 152.235 152.450 -2.785 5,124 18,392 -2,231
Aug15 150612 152.550 152.700 150.200 150.800 -2.135 24,913 156,908 +2,726
Oct15 150612 154.550 154.785 152.380 153.200 -1.850 10,057 62,172 -728
Dec15 150612 155.700 155.735 153.350 154.150 -1.925 9,221 40,989 +738
Feb16 150612 154.825 154.880 152.630 153.350 -1.850 2,693 11,649 +359
Apr16 150612 153.380 153.630 151.500 152.250 -1.650 800 7,745 +189
Total Volume and Open Interest 53,080 301,538 +1,179
Feeder Cattle(CME)
Aug15 150612 225.880 225.880 222.330 223.450 -2.800 6,036 26,287 +408
Sep15 150612 223.900 223.900 220.435 221.535 -2.815 2,017 4,916 +63
Oct15 150612 222.000 222.000 218.485 219.580 -2.620 2,231 6,006 +56
Nov15 150612 219.580 219.580 216.700 217.330 -3.120 1,218 3,311 +261
Jan16 150612 212.080 212.100 209.300 209.935 -3.015 268 2,286 +0
Mar16 150612 209.000 209.150 206.580 206.985 -2.915 144 763 +42
Apr16 150612 209.000 209.000 207.000 207.485 -2.715 11 138 +4
Total Volume and Open Interest 11,935 43,742 +841
Lean Hogs(CME)
Jun15 150612 81.500 81.535 81.150 81.450 +0.065 1,952 10,933 -412
Jul15 150612 79.135 79.135 77.930 78.050 -1.130 22,848 45,246 -6,423
Aug15 150612 78.050 78.180 76.580 76.725 -1.810 20,063 67,213 +6,134
Oct15 150612 68.500 68.500 67.285 67.350 -1.435 6,947 50,626 -635
Dec15 150612 65.725 65.850 64.550 64.700 -1.585 4,651 31,530 +360
Feb16 150612 69.500 69.725 68.250 68.400 -1.680 1,775 12,950 +472
Apr16 150612 71.930 71.930 70.850 71.035 -1.690 234 4,679 +2
May16 150612 75.885 75.885 74.950 75.080 -1.370 0 123 +0
Total Volume and Open Interest 58,562 224,601 -491
Class III Milk(CME)
Jun15 150612 16.80 16.81 16.74 16.76 -0.05 129 5,782 -8
Jul15 150612 17.58 17.58 17.08 17.16 -0.35 205 4,571 -17
Aug15 150612 17.65 17.65 17.19 17.30 -0.35 95 3,903 +33
Sep15 150612 17.65 17.72 17.38 17.45 -0.28 50 3,696 +11
Oct15 150612 17.60 17.65 17.34 17.47 -0.22 13 3,284 +6
Nov15 150612 17.55 17.55 17.38 17.42 -0.23 22 3,191 +19
Dec15 150612 17.25 17.25 17.13 17.13 -0.24 9 2,893 +1
Jan16 150612 16.70 16.71 16.65 16.65 -0.10 11 775 +9
Feb16 150612 16.70 16.70 16.65 16.65 -0.10 10 620 +8
Mar16 150612 16.72 16.72 16.72 16.72 -0.05 1 566 +0
Apr16 150612 16.80 16.80 16.73 16.73 -0.07 2 332 +2
May16 150612 16.79 16.79 16.78 16.79 unch 3 301 +3
Jun16 150612 16.82 16.82 16.82 16.82 unch 2 294 +2
Total Volume and Open Interest 561 30,746 +77
Cocoa(ICE)
Jul15 150612 3089 3149 3085 3140 +46 16,893 20,022 -8,629
Sep15 150612 3100 3153 3093 3145 +41 24,911 92,019 +6,821
Dec15 150612 3091 3144 3086 3137 +40 5,214 52,375 +563
Mar16 150612 3081 3135 3077 3127 +40 2,023 27,412 +281
May16 150612 3074 3123 3072 3122 +40 258 7,071 +59
Jul16 150612 3065 3113 3064 3113 +39 197 7,262 +11
Sep16 150612 3056 3104 3056 3104 +39 47 778 -11
Total Volume and Open Interest 49,850 210,278 -613
Coffee "C"(ICE)
Jul15 150612 132.00 135.35 130.60 132.05 +0.05 24,163 52,532 -6,125
Sep15 150612 134.40 137.65 133.00 134.40 -0.05 23,386 70,681 +5,088
Dec15 150612 138.05 141.15 136.80 138.00 -0.05 5,298 33,151 +573
Mar16 150612 141.45 144.60 140.35 141.45 -0.05 934 13,168 +56
May16 150612 143.35 146.15 142.35 143.45 +0.05 266 6,674 +63
Jul16 150612 144.95 147.75 144.00 145.05 +0.05 268 2,809 -126
Total Volume and Open Interest 54,752 188,612 -624
Orange Juice(ICE)
Jul15 150612 123.70 124.45 121.60 122.30 -1.90 1,379 7,767 -221
Sep15 150612 124.80 124.85 122.60 122.90 -1.90 440 5,133 +293
Nov15 150612 124.35 124.35 124.35 124.35 -2.00 12 1,283 -4
Jan16 150612 126.45 126.45 126.45 126.45 -2.20 8 455 +1
Mar16 150612 128.35 128.35 128.35 128.35 -2.55 1 64 +0
May16 150612 129.85 129.85 129.85 129.85 -2.55 0 8 +0
Total Volume and Open Interest 1,840 14,710 +69
Sugar #11(ICE)
Jul15 150612 11.68 11.77 11.65 11.72 +0.08 115,409 253,301 -40,802
Oct15 150612 12.08 12.16 12.03 12.07 +0.03 102,122 386,419 +38,039
Mar16 150612 13.50 13.56 13.45 13.50 +0.08 15,314 151,534 +1,288
May16 150612 13.54 13.64 13.54 13.58 +0.07 3,390 30,805 +539
Jul16 150612 13.59 13.69 13.57 13.62 +0.06 1,710 30,011 +604
Oct16 150612 13.83 13.93 13.79 13.83 +0.05 492 23,679 +102
Mar17 150612 14.39 14.43 14.33 14.38 +0.07 125 9,975 +25
May17 150612 14.42 14.42 14.37 14.41 +0.07 31 1,930 +4
Total Volume and Open Interest 238,620 892,663 -196
London Cocoa(LCE)
Jul15 150612 2081 2110 2080 2102 +15 5,333 71,702 -1,321
Sep15 150612 2087 2111 2082 2103 +15 7,131 64,489 +697
Dec15 150612 2069 2094 2066 2087 +15 3,582 58,657 -105
Mar16 150612 2050 2070 2043 2064 +14 2,688 61,477 +442
May16 150612 2040 2060 2040 2059 +13 717 11,755 -117
Jul16 150612 2035 2061 2035 2053 +12 128 18,575 +14
Sep16 150612 2039 2046 2039 2046 +12 4 5,920 +2
Total Volume and Open Interest 19,591 295,656 -388
London Sugar(LCE)
Aug15 150612 345.40 348.80 345.00 347.20 +2.40 3,922 35,223 -422
Oct15 150612 346.60 349.10 345.90 348.00 +1.90 3,473 22,227 +690
Dec15 150612 352.10 355.10 352.10 353.40 +1.60 305 15,061 +55
Mar16 150612 357.10 358.90 357.10 358.30 +1.60 142 9,136 +11
May16 150612 363.40 363.90 362.20 362.90 +0.60 146 2,883 +63
Total Volume and Open Interest 8,156 86,700 +393
Cotton(ICE)
Jul15 150612 63.89 64.94 63.52 64.07 +0.54 25,117 52,751 -13,631
Oct15 150612 65.53 66.50 65.32 65.78 +0.38 6 255 +4
Dec15 150612 64.44 65.30 64.29 64.66 +0.28 22,006 110,378 +7,812
Mar16 150612 64.86 65.35 64.53 64.91 +0.34 821 11,304 +258
May16 150612 64.97 65.49 64.97 65.27 +0.35 62 1,278 -19
Jul16 150612 65.39 65.88 65.34 65.66 +0.41 36 2,391 -4
Total Volume and Open Interest 48,053 179,610 -5,575
Lumber(CME)
Jul15 150612 291.2 296.6 286.9 296.1 +4.8 1,062 2,259 -367
Sep15 150612 293.5 299.1 290.1 297.8 +6.6 754 1,801 +17
Nov15 150612 289.7 296.0 288.0 296.0 +6.2 135 286 +5
Jan16 150612 303.0 303.0 296.0 303.0 +5.5 0 50 +0
Total Volume and Open Interest 1,951 4,417 -345
Crude Oil(NYM)
Jul15 150612 60.55 60.63 59.73 59.96 -0.81 459,765 190,185 -37,923
Aug15 150612 60.92 61.06 60.18 60.40 -0.82 188,782 265,572 +23,816
Sep15 150612 61.34 61.40 60.57 60.77 -0.83 108,443 228,230 +17,008
Oct15 150612 61.51 61.51 60.80 60.96 -0.85 31,008 99,007 +2,008
Nov15 150612 61.78 61.78 61.11 61.20 -0.87 25,836 64,824 +2,145
Dec15 150612 62.04 62.06 61.32 61.44 -0.89 62,806 224,201 +2,110
Jan16 150612 62.11 62.20 61.59 61.66 -0.92 12,842 66,094 +825
Feb16 150612 62.27 62.39 61.77 61.86 -0.95 7,589 31,433 -427
Mar16 150612 62.55 62.56 61.97 62.05 -0.97 10,073 55,653 +817
Apr16 150612 62.68 62.82 62.14 62.20 -0.99 2,011 18,376 +119
May16 150612 62.64 62.64 62.33 62.33 -1.01 1,602 16,128 +60
Jun16 150612 63.04 63.09 62.37 62.46 -1.03 14,927 71,461 +394
Jul16 150612 62.87 63.49 62.50 62.52 -1.04 1,051 14,877 +77
Aug16 150612 63.27 63.27 62.57 62.59 -1.04 265 10,429 +15
Sep16 150612 62.68 62.68 62.68 62.68 -1.04 1,093 31,253 +262
Oct16 150612 62.81 62.81 62.81 62.81 -1.03 318 11,161 +81
Total Volume and Open Interest 960,989 1,655,497 +13,723
e-miNY Crude Oil(NYM)
Jun15 150518 59.850 60.850 59.100 59.425 -0.275 8,589 1,683 -298
Jul15 150612 60.550 60.625 59.725 59.950 -0.825 11,133 2,880 +218
Aug15 150612 60.950 61.075 60.200 60.400 -0.825 852 645 +111
Sep15 150612 61.325 61.325 60.700 60.775 -0.825 294 782 +141
Oct15 150612 61.100 61.100 60.950 60.950 -0.850 67 493 +2
Nov15 150612 61.275 61.275 61.200 61.200 -0.875 74 457 +16
Dec15 150612 61.700 61.700 61.450 61.450 -0.875 74 925 +32
Jan16 150612 61.650 61.650 61.650 61.650 -0.925 0 12 +0
Feb16 150612 61.850 61.850 61.850 61.850 -0.950 0 8 +0
Mar16 150612 62.050 62.050 62.050 62.050 -0.975 0 6 +0
Total Volume and Open Interest 12,521 6,287 +541
NY Harbor ULSD(NYM)
Jul15 150612 191.59 191.93 188.52 188.92 -3.18 69,618 62,025 -8,559
Aug15 150612 192.37 192.63 189.35 189.76 -3.16 33,471 64,507 +1,714
Sep15 150612 193.70 194.13 190.93 191.35 -3.11 26,341 53,500 +4,276
Oct15 150612 195.27 195.95 192.85 193.25 -3.09 10,235 25,235 +894
Nov15 150612 197.34 197.50 194.92 195.14 -3.04 6,665 19,785 +827
Dec15 150612 199.17 199.27 196.31 196.70 -3.01 11,882 43,279 +372
Jan16 150612 199.65 200.36 197.95 198.08 -3.02 3,454 12,986 +438
Feb16 150612 200.09 200.15 198.50 198.63 -3.03 1,797 10,033 +744
Mar16 150612 199.77 200.62 198.15 198.27 -3.04 1,526 14,453 +515
Apr16 150612 198.89 199.40 197.07 197.07 -3.03 348 7,483 -17
May16 150612 198.49 198.49 197.02 197.02 -3.03 371 4,781 +21
Jun16 150612 199.37 199.74 197.47 197.55 -3.00 1,613 15,326 +473
Jul16 150612 199.30 199.30 198.63 198.63 -2.96 159 1,890 +69
Aug16 150612 199.68 199.68 199.68 199.68 -2.93 119 2,032 +101
Total Volume and Open Interest 168,228 355,658 +1,803
RBOB Gasoline(NYM)
Jul15 150612 211.50 213.89 209.92 212.11 -1.70 98,823 74,530 -5,001
Aug15 150612 207.10 209.24 205.70 207.51 -1.79 75,142 74,209 +6,408
Sep15 150612 202.96 204.12 201.06 202.48 -1.84 49,159 56,764 -1,218
Oct15 150612 185.74 186.81 184.42 185.39 -2.02 24,693 35,107 +2,637
Nov15 150612 181.64 181.80 179.73 180.41 -2.18 16,464 27,173 +671
Dec15 150612 177.85 178.04 176.14 176.70 -2.38 17,818 41,238 +2,110
Jan16 150612 175.67 176.56 175.00 175.35 -2.57 3,612 11,096 +894
Feb16 150612 176.37 177.16 175.83 175.83 -2.75 1,547 4,308 +484
Mar16 150612 178.19 178.84 177.40 177.40 -2.89 1,076 4,185 -47
Apr16 150612 196.92 197.62 196.43 196.43 -2.86 641 3,099 -14
Total Volume and Open Interest 292,196 360,533 +7,076
e-miNY RBOB Gasoline(NYM)
Jul15 150612 212.10 212.11 212.10 212.10 -1.70 0 2 +0
Aug15 150612 207.50 207.51 207.50 207.50 -1.80      
Sep15 150612 202.50 202.50 202.48 202.50 -1.80      
Oct15 150612 185.40 185.40 185.39 185.40 -2.00      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Jul15 150612 2.818 2.826 2.744 2.750 -0.075 225,845 182,918 -22,025
Aug15 150612 2.848 2.850 2.770 2.776 -0.079 98,547 137,395 +14,693
Sep15 150612 2.860 2.864 2.786 2.792 -0.077 60,179 150,014 +14,053
Oct15 150612 2.891 2.891 2.822 2.826 -0.074 46,272 129,725 -2,336
Nov15 150612 3.012 3.012 2.948 2.949 -0.069 29,596 79,510 +2,332
Dec15 150612 3.171 3.186 3.135 3.138 -0.063 15,348 65,098 -622
Jan16 150612 3.277 3.291 3.240 3.243 -0.062 22,959 70,989 +1,634
Feb16 150612 3.268 3.284 3.239 3.241 -0.059 4,049 16,305 -48
Mar16 150612 3.239 3.247 3.198 3.202 -0.059 14,890 45,573 +236
Apr16 150612 3.060 3.082 3.045 3.046 -0.043 9,501 45,465 +1,740
May16 150612 3.067 3.077 3.048 3.049 -0.040 816 13,103 -7
Jun16 150612 3.093 3.101 3.077 3.077 -0.037 337 10,405 -49
Jul16 150612 3.125 3.137 3.112 3.116 -0.035 265 9,108 +16
Aug16 150612 3.124 3.124 3.124 3.124 -0.034 104 8,152 +13
Sep16 150612 3.129 3.129 3.116 3.116 -0.034 111 7,023 -8
Oct16 150612 3.160 3.177 3.146 3.146 -0.035 1,641 13,430 +38
Total Volume and Open Interest 531,432 1,040,723 +9,831
Brent Crude Oil(ICE)
Jul15 150612 64.87 64.95 63.68 63.87 -1.24 210,396 106,488 -25,488
Aug15 150612 65.50 65.63 64.52 64.64 -1.15 235,649 309,791 -8,923
Sep15 150612 66.15 66.23 65.15 65.27 -1.14 102,037 328,631 +19,364
Oct15 150612 66.64 66.70 65.67 65.77 -1.14 35,215 96,596 +2,944
Nov15 150612 67.05 67.15 66.10 66.21 -1.14 21,624 66,867 -5
Dec15 150612 67.46 67.54 66.49 66.61 -1.14 72,996 237,342 +863
Jan16 150612 67.79 67.84 66.88 66.95 -1.14 8,476 60,443 -1,108
Feb16 150612 67.81 68.00 67.12 67.24 -1.16 5,562 47,493 -756
Mar16 150612 68.15 68.36 67.44 67.50 -1.17 9,137 66,334 -169
Apr16 150612 67.79 67.79 67.79 67.79 -1.18 2,345 39,413 +248
May16 150612 68.06 68.06 68.06 68.06 -1.18 1,716 22,483 +86
Jun16 150612 69.06 69.24 68.20 68.32 -1.19 16,300 73,777 +168
Jul16 150612 69.08 69.08 68.56 68.56 -1.19 632 20,578 +121
Aug16 150612 69.24 69.24 68.79 68.79 -1.18 354 17,472 +156
Total Volume and Open Interest 756,400 1,810,652 -10,152
Gas Oil(ICE)
Jul15 150612 589.25 590.25 580.75 585.25 -4.00 132,706 187,299 +21,561
Aug15 150612 592.50 592.75 583.00 587.75 -4.00 76,360 127,864 +14,206
Sep15 150612 595.75 596.00 587.00 591.00 -4.25 34,017 72,206 +4,445
Oct15 150612 600.25 601.00 591.75 596.00 -4.25 22,627 74,815 +4,799
Nov15 150612 602.25 603.25 595.25 598.75 -4.25 10,828 40,777 +2,582
Dec15 150612 604.75 605.50 596.50 600.50 -4.25 23,289 98,756 -291
Jan16 150612 606.50 607.50 600.25 603.25 -4.00 1,897 23,628 +36
Feb16 150612 609.25 609.25 602.50 605.75 -4.00 620 15,900 +221
Mar16 150612 611.00 611.00 605.00 607.50 -4.00 2,264 19,692 +169
Apr16 150612 611.75 612.75 606.00 608.50 -4.00 1,856 13,260 +4
Total Volume and Open Interest 363,468 777,284 +20,339
Ethanol(CBOT)
Jul15 150612 1.471 1.484 1.467 1.478 -0.013 599 2,515 -134
Aug15 150612 1.472 1.475 1.459 1.472 -0.010 144 1,101 +45
Sep15 150612 1.460 1.460 1.459 1.459 -0.009 303 781 +103
Oct15 150612 1.443 1.443 1.443 1.443 -0.008 22 505 +6
Nov15 150612 1.426 1.426 1.426 1.426 -0.006 5 324 +0
Dec15 150612 1.416 1.416 1.415 1.415 -0.004 52 1,503 +1
Jan16 150612 1.402 1.404 1.400 1.404 -0.004 11 336 -1
Feb16 150612 1.405 1.406 1.405 1.406 +0.002 4 61 -2
Total Volume and Open Interest 1,150 7,458 +18
WTI Crude Oil(ICE)
Jul15 150612 60.54 60.54 59.75 59.96 -0.81 52,750 52,070 -2,868
Aug15 150612 60.91 60.93 60.23 60.40 -0.82 31,880 50,237 +930
Sep15 150612 61.08 61.21 60.61 60.77 -0.83 18,827 52,736 +2,331
Oct15 150612 61.11 61.40 60.87 60.96 -0.85 8,131 28,459 +1,927
Nov15 150612 61.52 61.65 61.12 61.20 -0.87 6,751 14,159 +652
Dec15 150612 61.84 61.92 61.33 61.44 -0.89 13,274 88,955 +1,304
Jan16 150612 61.93 61.95 61.65 61.66 -0.92 1,477 11,651 +40
Feb16 150612 61.85 61.86 61.85 61.86 -0.95 904 2,406 -222
Mar16 150612 62.05 62.05 62.05 62.05 -0.97 752 7,788 -131
Apr16 150612 62.20 62.20 62.20 62.20 -0.99 174 3,156 -48
May16 150612 62.33 62.33 62.33 62.33 -1.01 153 3,105 +12
Jun16 150612 62.69 62.79 62.46 62.46 -1.03 2,907 21,204 +104
Jul16 150612 62.52 62.52 62.52 62.52 -1.04 12 1,103 -2
Aug16 150612 62.59 62.59 62.59 62.59 -1.04 19 1,863 +11
Sep16 150612 62.68 62.68 62.68 62.68 -1.04 57 2,836 +17
Oct16 150612 62.81 62.81 62.81 62.81 -1.03 25 730 +2
Total Volume and Open Interest 142,214 424,284 +4,911
US Dollar Index(ICE)
Jun15 150612 95.100 95.665 94.670 94.988 +0.007 82,058 58,984 -14,179
Sep15 150612 95.430 96.015 94.970 95.238 -0.097 41,736 47,743 +17,377
Dec15 150612 95.965 96.225 95.350 95.562 -0.113 255 1,697 +46
Total Volume and Open Interest 124,064 108,720 +3,257
Australian Dollar(CME)
Jun15 150612 77.53 77.59 76.78 77.37 -0.13 140,242 82,452 -30,993
Sep15 150612 77.11 77.19 76.40 76.99 -0.13 71,432 99,011 +46,860
Dec15 150612 76.83 76.83 76.13 76.64 -0.13 5 66 -2
Total Volume and Open Interest 211,679 181,546 +15,865
British Pound(CME)
Jun15 150612 155.12 155.98 154.67 155.53 +0.35 182,917 80,414 -56,102
Sep15 150612 155.05 155.88 154.57 155.43 +0.35 93,785 103,077 +58,673
Dec15 150612 154.53 155.71 154.53 155.37 +0.35 43 109 +32
Total Volume and Open Interest 276,746 183,652 +2,603
Canadian Dollar(CME)
Jun15 150612 81.33 81.43 80.98 81.14 -0.28 93,254 72,043 -18,081
Sep15 150612 81.19 81.32 80.86 81.02 -0.28 33,444 39,522 +14,654
Dec15 150612 81.20 81.20 80.87 80.94 -0.28 540 3,356 +187
Mar16 150612 80.89 80.89 80.89 80.89 -0.28 10 567 +1
Total Volume and Open Interest 127,263 115,567 -3,232
Japanese Yen(CME)
Jun15 150612 81.00 81.21 80.77 81.02 -0.02 308,007 155,006 -41,516
Sep15 150612 81.07 81.30 80.85 81.11 -0.01 121,448 169,323 +60,622
Dec15 150612 81.16 81.36 81.11 81.25 -0.01 252 1,098 +65
Total Volume and Open Interest 429,723 325,626 +19,177
Swiss Franc(CME)
Jun15 150612 107.04 108.22 106.49 107.73 +0.67 22,229 20,922 -3,095
Sep15 150612 107.36 108.58 106.84 108.10 +0.70 9,078 11,717 +2,251
Dec15 150612 107.40 108.56 107.28 108.56 +0.72 24 306 +0
Total Volume and Open Interest 31,331 32,969 -844
EuroFX(CME)
Jun15 150612 112.41 112.97 111.51 112.61 -0.02 411,341 232,021 -78,891
Sep15 150612 112.55 113.12 111.65 112.75 -0.02 171,226 232,720 +109,209
Dec15 150612 112.95 113.20 111.96 112.93 -0.02 231 1,881 +11
Total Volume and Open Interest 582,800 466,869 +30,329
Mexican Peso(CME)
Jun15 150612 651.62 651.62 647.12 649.00 -1.25 71,144 56,064 -29,719
Jul15 150612 646.00 647.75 646.00 647.75 -1.25      
Total Volume and Open Interest 117,660 166,817 -12,209
Brazilian Real(CME)
Jul15 150612 318.00 321.15 317.70 318.90 -1.10 563 6,752 -125
Aug15 150612 315.50 315.50 315.50 315.50 -1.15 0 3 +0
Sep15 150612 312.20 314.25 311.15 312.20 -1.20 8 1,597 -1
Oct15 150612 309.25 309.25 309.25 309.25 -0.95 0 1 +0
Total Volume and Open Interest 571 17,505 -126
30-Year T-Bonds(CBOT)
Jun15 150612 151~310 153~060 151~190 152~000 +0~040 1,511 8,518 -1,027
Sep15 150612 150~130 151~220 149~310 150~150 +0~040 239,713 488,635 +6,345
Dec15 150612 149~100 149~100 148~230 148~270 +0~040 3 8 +1
Total Volume and Open Interest 241,227 497,161 +5,319
10-Year T-Notes(CBOT)
Jun15 150612 126~070 126~150 125~290 126~030 -0~015 18,886 66,340 -7,954
Sep15 150612 125~110 125~230 125~035 125~100 -0~015 1,409,410 2,701,881 -1,389
Dec15 150612 124~210 124~225 124~210 124~210 -0~015 5 15 +1
Total Volume and Open Interest 1,428,301 2,768,236 -9,342
5-Year T-Notes(CBOT)
Jun15 150612 119~060 119~114 119~030 119~064 -0~010 5,126 23,190 -3,353
Sep15 150612 118~166 118~230 118~122 118~164 -0~010 609,270 2,077,442 +26,536
Dec15 150612 118~024 118~034 118~024 118~024 -0~010      
Total Volume and Open Interest 614,396 2,100,632 +23,183
2 Year T-Notes(CBOT)
Jun15 150612 109~170 109~172 109~162 109~166 unch 756 12,614 -339
Sep15 150612 109~046 109~056 109~032 109~046 unch 210,210 1,146,180 +6,862
Dec15 150612 108~276 108~276 108~276 108~276 unch      
Total Volume and Open Interest 210,966 1,158,794 +6,523
Eurodollars(CME)
Jun15 150612 99.710 99.715 99.707 99.713 unch 104,599 1,019,970 -14,010
Sep15 150612 99.550 99.560 99.545 99.550 -0.005 109,346 1,157,463 -10,127
Dec15 150612 99.360 99.360 99.340 99.345 -0.010 196,903 1,242,384 -37,300
Mar16 150612 99.155 99.160 99.130 99.140 -0.010 176,127 995,603 +4,117
Jun16 150612 98.925 98.940 98.900 98.915 -0.015 215,632 1,078,872 -13,640
Sep16 150612 98.695 98.710 98.665 98.680 -0.020 166,519 868,648 +5,674
Dec16 150612 98.470 98.485 98.435 98.455 -0.020 189,111 1,068,519 +448
Mar17 150612 98.285 98.305 98.245 98.270 -0.020 97,963 718,535 +572
Jun17 150612 98.110 98.135 98.070 98.095 -0.015 127,583 631,912 +4,201
Sep17 150612 97.955 97.990 97.920 97.950 -0.010 97,957 522,953 +8,233
Dec17 150612 97.810 97.855 97.775 97.810 -0.010 117,976 624,238 +8,086
Mar18 150612 97.695 97.740 97.660 97.695 -0.010 115,888 356,199 +20,677
Jun18 150612 97.590 97.630 97.550 97.585 -0.005 74,788 289,262 +2,219
Sep18 150612 97.485 97.525 97.450 97.480 -0.005 52,296 186,836 +1,647
Dec18 150612 97.385 97.430 97.345 97.375 -0.005 45,268 230,526 +1,948
Mar19 150612 97.295 97.345 97.265 97.290 -0.005 44,029 146,579 -1,398
Jun19 150612 97.210 97.255 97.180 97.205 -0.005 31,956 167,589 +3,420
Sep19 150612 97.125 97.175 97.100 97.125 -0.005 26,313 106,018 +3,065
Total Volume and Open Interest 2,060,346 11,753,714 -3,592
Ultra T-Bond(CBOT)
Jun15 150612 155~09 156~06 155~06 155~16 +0~05 458 19,861 -368
Sep15 150612 154~02 155~16 153~18 154~03 +0~05 88,556 590,895 -5,120
Dec15 150612 152~23 152~23 152~18 152~23 +0~05      
Total Volume and Open Interest 89,014 610,756 -5,488
30 Day Federal Funds(CBOT)
Jun15 150612 99.868 99.870 99.868 99.870 unch 95 68,494 -39
Jul15 150612 99.860 99.860 99.855 99.860 unch 7,173 178,732 +2,696
Aug15 150612 99.840 99.845 99.835 99.840 unch 12,921 141,704 +7,471
Sep15 150612 99.790 99.790 99.785 99.790 unch 1,823 63,221 +973
Oct15 150612 99.720 99.730 99.720 99.725 unch 5,947 97,577 -1,818
Nov15 150612 99.680 99.690 99.680 99.685 unch 5,742 67,824 +38
Total Volume and Open Interest 46,141 824,184 +6,902
3-Mth Euro-Yen(CME)
Jun15 150612 99.850 99.850 99.850 99.850 unch      
Sep15 150612 99.860 99.860 99.860 99.860 unch      
Dec15 150612 99.855 99.855 99.855 99.855 unch      
Mar16 150612 99.715 99.715 99.715 99.715 unch      
Jun16 150612 99.575 99.575 99.575 99.575 unch      
Sep16 150612 99.435 99.435 99.435 99.435 unch      
Dec16 150612 99.815 99.815 99.815 99.815 unch      
Mar17 150612 99.675 99.675 99.675 99.675 unch      
Jun17 150612 99.535 99.535 99.535 99.535 unch      
Sep17 150612 99.395 99.395 99.395 99.395 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep15 150612 99.86 99.86 99.86 99.86 unch 0 1 +0
Dec15 150612 99.86 99.86 99.86 99.86 unch 0 33 +0
Mar16 150612 99.71 99.71 99.71 99.71 unch      
Jun16 150612 99.57 99.57 99.57 99.57 unch      
Sep16 150612 99.43 99.43 99.43 99.43 unch      
Dec16 150612 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar17 150612 99.68 99.68 99.68 99.68 unch      
Jun17 150612 99.54 99.54 99.54 99.54 unch      
Total Volume and Open Interest 0 39 +0
Japanese Gov't Bonds(SGX)
Sep15 150612 145.89 146.41 145.85 146.18 +0.24 4,690 15,213 +1,293
Dec15 150612 145.62 145.62 145.62 145.62 +0.24 0 1 +0
Mar16 150612 145.06 145.06 145.06 145.06 +0.24      
Total Volume and Open Interest 4,690 15,214 -7,938
Euro-Bund(EUREX)
Sep15 150612 150.91 151.30 149.93 151.04 +0.65 759,370 1,356,619 +24,672
Dec15 150612 151.12 151.16 150.90 151.08 +0.71 65 314 +9
Mar16 150612 151.08 151.08 151.08 151.08 +0.71      
Total Volume and Open Interest 759,435 1,356,933 +24,681
Euro-Bobl(EUREX)
Sep15 150612 129.03 129.20 128.85 129.09 +0.16 484,742 1,096,522 +22,163
Dec15 150612 127.10 127.10 127.10 127.10 +0.16 3 321 +0
Mar16 150612 127.10 127.10 127.10 127.10 +0.16      
Total Volume and Open Interest 484,745 1,096,843 +22,163
3-Mth Euribor(EUREX)
Jun15 150612 100.010 100.010 100.010 100.010 unch 553 7,912 +0
Sep15 150612 99.960 99.960 99.960 99.960 -0.020 1,077 13,583 +182
Dec15 150612 99.945 99.945 99.945 99.945 -0.015 400 32,477 +0
Total Volume and Open Interest 6,576 74,249 +949
Long Gilt(LIFFE)
Jun15 150612 116~10 117~05 116~10 117~05 +0~31 170 23,808 -131
Sep15 150612 115~26 116~13 115~12 116~09 +0~31 181,652 395,727 +2,849
Total Volume and Open Interest 181,822 419,535 +2,718
3-Mth Short Sterling(LIFFE)
Jun15 150612 99.42 99.43 99.42 99.42 -0.01 14,287 304,229 +1,831
Sep15 150612 99.39 99.39 99.37 99.38 -0.01 67,161 346,425 +6,398
Dec15 150612 99.31 99.31 99.29 99.30 -0.01 85,707 316,567 +937
Mar16 150612 99.19 99.20 99.17 99.19 unch 78,224 297,659 -8,267
Jun16 150612 99.06 99.07 99.02 99.06 +0.01 76,385 264,650 -6,332
Sep16 150612 98.90 98.92 98.86 98.91 +0.02 56,525 238,603 +2,390
Total Volume and Open Interest 590,536 2,824,317 +2,421
3-Mth Euribor(LIFFE)
Jun15 150612 100.010 100.015 100.010 100.015 +0.005 32,931 431,250 +4,361
Sep15 150612 99.975 99.980 99.950 99.960 -0.020 86,702 414,503 +10,105
Dec15 150612 99.960 99.970 99.935 99.945 -0.020 65,122 326,412 +1,379
Total Volume and Open Interest 892,760 3,540,367 +34,979
3-Mth Aus T-Bills(SFE)
Jun15 150611 97.85 97.86 97.84 97.85 unch 30,477 60,126 -58,520
Sep15 150612 97.86 97.89 97.86 97.88 +0.01 29,025 228,068 -16,286
Dec15 150612 97.89 97.92 97.88 97.91 +0.01 42,621 202,368 -9,455
Mar16 150612 97.89 97.92 97.87 97.92 +0.02 30,587 146,272 -3,093
Jun16 150612 97.84 97.88 97.82 97.88 +0.03 15,342 135,727 -650
Sep16 150612 97.76 97.81 97.73 97.81 +0.04 9,340 70,772 -1,371
Dec16 150612 97.64 97.71 97.62 97.71 +0.05 6,235 54,146 +779
Mar17 150612 97.54 97.60 97.51 97.60 +0.05 2,869 41,962 +165
Jun17 150612 97.42 97.50 97.41 97.50 +0.06 1,310 14,520 +617
Sep17 150612 97.30 97.39 97.30 97.39 +0.07 228 6,716 +128
Total Volume and Open Interest 166,918 929,420 -63,339
10-Year Aus T-Bonds(SFE)
Jun15 150612 96.84 97.01 96.82 96.99 +0.13 642,058 619,600 -201,161
Sep15 150612 96.80 96.96 96.77 96.94 +0.14 567,943 420,836 +345,705
Total Volume and Open Interest 1,210,001 1,040,436 +144,544
3-Year Aus T-Bonds(SFE)
Jun15 150612 97.85 97.94 97.83 97.92 +0.07 408,129 611,606 -165,013
Sep15 150612 97.80 97.90 97.79 97.89 +0.08 301,780 314,629 +200,566
Total Volume and Open Interest 709,909 926,235 +35,553
Gold(CMX)
Jun15 150612 1180.4 1181.2 1176.2 1178.8 -1.1 295 788 -177
Aug15 150612 1180.8 1183.7 1175.6 1179.2 -1.2 124,680 267,443 -542
Oct15 150612 1182.9 1184.0 1176.7 1180.2 -1.2 1,090 12,098 -28
Dec15 150612 1183.0 1185.2 1178.0 1181.3 -1.2 4,972 69,982 -575
Feb16 150612 1183.8 1185.5 1180.1 1182.5 -1.2 680 12,295 +145
Apr16 150612 1183.8 1183.8 1183.8 1183.8 -1.1 842 10,123 +449
Jun16 150612 1185.1 1185.1 1185.1 1185.1 -1.1 923 8,948 +452
Aug16 150612 1186.6 1186.6 1186.6 1186.6 -1.1 75 900 +19
Oct16 150612 1188.4 1188.4 1188.4 1188.4 -1.0 0 1,310 +0
Dec16 150612 1193.1 1193.1 1190.3 1190.3 -0.9 127 8,621 +21
Feb17 150612 1192.6 1192.6 1192.6 1192.6 -0.9 1 151 +0
Apr17 150612 1194.9 1194.9 1194.9 1194.9 -1.0 0 3 +0
Total Volume and Open Interest 134,582 405,851 -218
Silver(CMX)
Jul15 150612 1598.0 1600.5 1578.5 1582.5 -13.5 45,246 93,404 -4,310
Sep15 150612 1601.5 1604.5 1583.5 1587.0 -13.3 8,426 47,924 +4,180
Dec15 150612 1607.5 1610.0 1589.5 1592.5 -13.2 1,722 30,958 +93
Mar16 150612 1597.0 1597.0 1597.0 1597.0 -13.1 177 5,398 +8
May16 150612 1600.0 1600.0 1600.0 1600.0 -13.1 47 527 +47
Jul16 150612 1603.1 1603.1 1603.1 1603.1 -13.1 101 3,815 +39
Sep16 150612 1606.6 1606.6 1606.6 1606.6 -13.1 2 156 +0
Total Volume and Open Interest 55,885 189,670 +146
Platinum(NYMEX)
Jul15 150612 1108.0 1108.6 1093.8 1096.8 -8.4 9,964 58,804 -1,486
Oct15 150612 1107.1 1107.1 1095.3 1098.1 -8.8 2,680 18,347 +1,621
Jan16 150612 1110.7 1110.7 1097.0 1099.6 -8.9 58 177 +33
Apr16 150612 1101.4 1101.4 1101.4 1101.4 -8.9 0 10 -130
Total Volume and Open Interest 12,702 77,342 +38
Palladium(NYMEX)
Jun15 150612 738.65 738.65 738.15 738.15 -4.45 20 95 -2
Sep15 150612 745.70 746.75 736.00 738.15 -4.70 3,805 32,622 +797
Dec15 150612 742.10 742.25 739.00 739.00 -4.75 0 355 +0
Total Volume and Open Interest 3,830 33,073 +791
Copper(CMX)
Jul15 150612 267.35 268.40 266.00 267.80 +0.90 61,320 70,188 -3,100
Sep15 150612 268.05 268.90 266.60 268.30 +0.80 25,900 68,095 +5,454
Dec15 150612 268.50 269.45 267.55 268.90 +0.75 4,122 22,078 +441
Mar16 150612 269.05 269.55 268.85 269.55 +0.75 703 6,302 +288
May16 150612 269.75 270.05 269.75 270.05 +0.75 56 325 +27
Total Volume and Open Interest 93,101 174,766 +3,225
DJIA Index(CBOT)
Jun15 150612 17980 17980 17890 17903 -140 28 7,927 -12
Total Volume and Open Interest 28 7,927 -12
E-mini DJIA Index(CBOT)
Jun15 150612 18045 18050 17854 17903 -140 163,695 101,490 -4,025
Sep15 150612 17971 17971 17770 17819 -143 12,143 13,922 +3,364
Dec15 150612 17855 17855 17737 17737 -143 11 55 -3
Mar16 150612 17693 17693 17655 17655 -143 0 1 +0
Total Volume and Open Interest 175,849 115,468 -664
S & P 500(CME)
Jun15 150612 2100.00 2102.00 2090.50 2093.10 -16.10 15,936 141,985 +1,029
Sep15 150612 2100.80 2101.00 2082.20 2084.90 -16.50 6,135 11,751 +4,415
Dec15 150612 2077.90 2077.90 2074.90 2077.90 -16.20 0 1,652 +1
Mar16 150612 2072.80 2072.80 2069.80 2072.80 -16.20 0 100 +0
Total Volume and Open Interest 22,071 156,029 +5,445
S & P 500 E-Mini(Globex)
Jun15 150612 2109.00 2109.25 2090.25 2093.00 -16.25 1,665,519 2,589,953 -157,956
Sep15 150612 2101.25 2101.50 2082.00 2085.00 -16.50 275,137 359,280 +151,931
Total Volume and Open Interest 1,940,847 2,965,501 -6,040
NASDAQ 100(CME)
Jun15 150612 4465.00 4473.00 4448.00 4454.80 -35.70 1,303 9,286 +240
Total Volume and Open Interest 1,303 9,286 +240
NASDAQ 100 E-Mini(Globex)
Jun15 150612 4489.30 4491.30 4447.80 4454.80 -35.70 238,886 295,802 -10,974
Sep15 150612 4485.00 4485.00 4440.50 4447.30 -36.70 25,551 25,559 +13,020
Total Volume and Open Interest 264,448 321,403 +2,046
S & P Midcap 400(CME)
Jun15 150612 1530.70 1530.70 1530.70 1530.70 -7.10 92 1,412 +92
Total Volume and Open Interest 92 1,412 +92
Volatility Index(CBOE)
Jun15 150612 13.50 14.40 13.50 14.20 +0.67 85,553 137,692 +137,692
Jul15 150612 15.10 15.60 15.10 15.38 +0.25 66,133 111,864 +111,864
Aug15 150612 15.95 16.31 15.90 16.08 +0.15 23,207 41,156 +41,156
Sep15 150612 16.66 16.95 16.63 16.77 +0.14 8,573 24,955 +24,955
Total Volume and Open Interest 193,227 366,101 +349
Russell 2000(ICE)
Jun15 150612 1267.60 1269.20 1259.90 1265.80 -2.30 130,612 349,046 -11,533
Sep15 150612 1262.50 1263.80 1254.40 1260.30 -2.40 17,927 17,620 +14,022
Dec15 150612 1255.80 1255.80 1255.80 1255.80 -1.70      
Total Volume and Open Interest 148,539 366,667 +2,489
Nikkei 225(CME)
Sep15 150612 20470 20495 20295 20375 -100 16,734 51,307 +3,535
Dec15 150612 20415 20420 20305 20345 -195      
Total Volume and Open Interest 43,367 69,608 -519
Nikkei 225(SGX)
Sep15 150612 20445 20545 20325 20380 -30 112,296 238,058 +53,418
Dec15 150612 20325 20325 20255 20290 -15 0 12,055 +0
Mar16 150612 20270 20270 20270 20270 -15 20 0 +0
Total Volume and Open Interest 310,995 431,002 -24,313
CAC 40(EURONEXT)
Jun15 150612 4968.5 4972.0 4849.5 4900.0 -69.0 129,638 338,799 +338,799
Jul15 150612 4954.0 4960.5 4843.0 4892.5 -69.0 263 11,908 +11,908
Aug15 150612 4942.0 4942.0 4860.5 4893.5 -69.0 3 29 +29
Total Volume and Open Interest 129,996 352,813 -11,265
Hang Seng Index(HKFE)
Jun15 150612 26730 27182 26720 27128 +379 68,632 125,864 -1,128
Jul15 150612 26765 27217 26765 27166 +393 1,420 3,477 +601
Total Volume and Open Interest 70,730 134,569 -431
DAX(EUREX)
Jun15 150612 11310.5 11367.5 11066.0 11193.5 -126.0 132,442 168,289 -2,072
Sep15 150612 11314.5 11366.5 11075.0 11199.0 -126.0 2,288 20,285 +2,669
Dec15 150612 11288.0 11350.0 11093.0 11204.0 -126.0 66 1,007 -7
Total Volume and Open Interest 134,796 189,581 +590
FT-SE 100(EURONEXT)
Jun15 150612 6831.50 6834.50 6759.00 6789.50 -57.00 139,467 538,684 -36,899
Sep15 150612 6777.00 6781.00 6708.50 6739.00 -58.00 34,584 61,931 +41,733
Dec15 150612 6722.00 6722.00 6700.00 6713.00 -58.00 2 1,627 +2
Total Volume and Open Interest 174,053 602,242 +4,836
SPI 200(SFE)
Jun15 150612 5560.0 5585.0 5526.0 5534.0 -23.0 25,030 246,557 -22,281
Sep15 150612 5500.0 5527.0 5478.0 5481.0 -23.0 1,388 4,356 +843
Dec15 150612 5473.0 5473.0 5473.0 5473.0 -24.0 311 2,506 +305
Total Volume and Open Interest 27,105 255,017 -20,771
FTSE MIB(ISE)
Jun15 150612 23155.00 23310.00 22665.00 22904.00 -258.00 37,238 58,519 +290
Sep15 150612 23060.00 23225.00 22600.00 22832.00 -258.00 638 1,808 +295
Dec15 150612 22750.00 22750.00 22750.00 22750.00 -258.00 0 4 +0
Total Volume and Open Interest 37,876 60,332 +585
KOSPI 200(KFE)
Sep15 150612 253.90 255.70 251.15 251.40 -2.45 32,931 80,107 +22,340
Dec15 150612 255.00 256.65 252.25 252.35 -2.50 48 2,753 +36
Mar16 150612 254.50 254.50 250.50 250.50 -2.00 0 447 +20
Total Volume and Open Interest 221,365 151,429 +4,770
GSCI(CME)
Jun15 150612 435.70 441.05 435.70 435.70 -5.30 2,664 3,052 -2,612
Jul15 150612 437.50 443.15 437.50 437.50 -5.60 2,708 9,407 +2,605
Aug15 150612 437.50 443.15 437.50 437.50 -5.60      
Total Volume and Open Interest 5,372 12,459 -7
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