Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon July 06, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul15 150706 1037.00 1042.50 1026.25 1033.75 -11.50 8,751 7,605 -3,691
Aug15 150706 1032.00 1032.00 1017.00 1022.25 -16.00 41,533 91,695 +46
Sep15 150706 1025.50 1031.50 1010.50 1015.50 -16.00 13,361 27,522 +33
Nov15 150706 1023.25 1024.00 1008.25 1014.75 -15.50 170,103 365,395 -388
Jan16 150706 1028.75 1035.75 1014.25 1021.00 -14.75 21,265 42,174 +1,327
Mar16 150706 1020.50 1028.75 1010.25 1018.00 -10.75 15,645 65,185 +2,220
May16 150706 1006.00 1014.50 998.25 1009.25 -3.75 10,771 36,206 +1,893
Jul16 150706 1004.25 1013.75 999.25 1009.00 -3.75 4,303 19,832 +524
Aug16 150706 995.25 1005.25 995.00 1002.50 -2.75 107 535 +33
Sep16 150706 983.00 986.25 983.00 983.00 -3.25 18 344 +1
Nov16 150706 960.25 974.00 960.00 969.25 -3.00 1,742 11,159 +306
Jan17 150706 977.25 977.75 974.50 974.50 -3.25 8 97 -5
Mar17 150706 978.50 981.75 978.50 978.50 -3.25 1 76 +0
May17 150706 979.50 982.75 979.50 979.50 -3.25 3 34 +2
Total Volume and Open Interest 287,622 668,272 +2,307
Soybean Meal(CBOT)
Jul15 150706 356.70 357.40 351.50 354.40 -3.00 2,923 6,137 -1,225
Aug15 150706 348.10 350.10 343.80 346.30 -3.80 21,001 61,001 -1,296
Sep15 150706 343.80 346.10 340.10 342.40 -3.70 11,264 43,853 +639
Oct15 150706 341.00 343.60 337.80 340.00 -3.60 5,766 31,878 +268
Dec15 150706 341.70 343.50 338.20 340.30 -3.60 52,403 178,740 +962
Jan16 150706 340.70 343.20 337.50 339.70 -3.50 3,687 14,604 +161
Mar16 150706 337.60 339.20 334.60 337.20 -1.90 3,099 16,852 +567
May16 150706 332.10 335.20 329.70 334.00 +1.00 3,648 13,830 +447
Jul16 150706 331.50 337.70 329.60 333.40 +1.10 1,507 14,489 -44
Aug16 150706 330.50 335.30 330.30 332.20 +1.70 228 2,264 +26
Total Volume and Open Interest 105,987 393,899 +572
Soybean Oil(CBOT)
Jul15 150706 33.30 33.36 32.53 32.64 -0.72 5,838 3,028 -1,691
Aug15 150706 33.45 33.48 32.61 32.74 -0.74 28,022 65,847 -1,806
Sep15 150706 33.54 33.56 32.69 32.80 -0.76 10,271 31,403 +21
Oct15 150706 33.68 33.68 32.85 32.90 -0.78 4,271 20,328 +69
Dec15 150706 33.80 33.92 33.01 33.12 -0.80 51,839 179,715 -4,700
Jan16 150706 33.97 34.09 33.26 33.31 -0.78 2,514 19,505 +641
Mar16 150706 34.03 34.17 33.33 33.47 -0.70 2,437 19,411 +73
May16 150706 33.99 34.01 33.26 33.46 -0.55 3,014 15,439 -334
Jul16 150706 33.84 33.98 33.21 33.51 -0.47 1,008 12,508 +22
Aug16 150706 33.19 33.86 33.15 33.46 -0.40 71 1,644 +1
Total Volume and Open Interest 109,375 372,879 -7,704
Canola(WCE)
Jul15 150706 529.1 543.0 529.1 542.5 +4.1 444 520 -1,137
Nov15 150706 532.3 534.6 525.3 534.3 +0.8 16,792 164,293 +912
Jan16 150706 531.8 535.1 527.3 534.7 -0.7 1,393 14,582 +358
Mar16 150706 531.6 534.1 531.5 534.1 +1.1 112 2,950 +13
May16 150706 527.4 530.4 527.4 530.4 +1.1 56 741 -30
Total Volume and Open Interest 18,889 185,451 +186
Corn(CBOT)
Jul15 150706 417.75 419.50 409.00 418.50 -1.25 18,653 14,585 -5,218
Sep15 150706 427.00 428.00 417.00 426.50 -2.00 249,030 543,193 +3,300
Dec15 150706 434.75 437.00 425.75 435.00 -2.25 320,860 511,385 +422
Mar16 150706 443.50 446.00 435.00 444.50 -2.00 47,131 114,926 -502
May16 150706 447.75 452.00 441.00 450.25 -1.75 10,917 23,917 -588
Jul16 150706 452.25 455.50 445.00 453.75 -1.75 10,021 48,276 +103
Sep16 150706 435.25 439.00 431.50 438.00 +1.50 1,151 7,326 +105
Dec16 150706 433.00 439.75 430.00 438.25 +1.25 9,627 38,063 +232
Mar17 150706 443.25 447.75 442.75 446.50 +1.25 243 1,703 +28
May17 150706 450.75 452.00 450.00 451.75 +1.00 25 778 +1
Total Volume and Open Interest 667,830 1,306,308 -2,047
Wheat(CBOT)
Jul15 150706 580.00 591.25 567.25 588.50 +2.75 1,985 3,707 -984
Sep15 150706 584.50 599.75 572.25 595.50 +5.00 131,618 221,756 -2,636
Dec15 150706 594.00 607.25 581.50 603.75 +4.50 58,570 105,151 -1,831
Mar16 150706 602.25 615.50 591.50 612.00 +4.00 15,990 33,500 +233
May16 150706 604.00 619.50 598.00 616.75 +3.25 4,278 9,395 -665
Jul16 150706 600.50 614.25 593.25 611.25 +3.00 2,973 8,631 +450
Total Volume and Open Interest 217,128 384,484 -4,686
Wheat(KCBT)
Jul15 150706 569.25 580.50 558.25 576.25 +0.25 691 472 -314
Sep15 150706 587.50 600.00 572.75 592.50 +0.75 25,817 110,027 -94
Dec15 150706 609.75 619.75 593.75 613.00 +1.75 11,076 47,655 +1,028
Mar16 150706 618.50 631.50 606.25 625.75 +2.25 3,919 13,693 +76
May16 150706 619.25 638.75 617.00 633.75 +2.50 2,029 4,871 +279
Jul16 150706 627.75 643.25 622.00 637.75 +2.50 1,762 7,811 +485
Total Volume and Open Interest 45,423 185,355 +1,519
Wheat(MGE)
Jul15 150706 598.00 618.75 595.75 618.75 +12.50 130 165 -103
Sep15 150706 619.00 635.25 603.50 631.25 +7.25 6,903 27,555 -363
Dec15 150706 629.00 650.00 619.50 646.00 +6.25 2,866 17,233 +445
Mar16 150706 640.00 660.50 631.50 656.75 +5.75 414 7,764 +33
May16 150706 642.50 665.50 642.50 663.00 +4.50 282 1,914 +26
Total Volume and Open Interest 10,856 56,593 +58
Oats(CBOT)
Jul15 150706 249.50 252.50 249.50 252.50 +2.50 136 135 -14
Sep15 150706 260.00 262.00 254.50 261.75 +1.75 345 2,050 +27
Dec15 150706 272.00 274.50 268.25 274.25 -0.25 563 4,734 +28
Mar16 150706 276.50 283.50 276.50 283.00 +0.25 32 351 +18
Total Volume and Open Interest 1,076 7,272 +59
Rough Rice(CBOT)
Jul15 150706 10.51 10.59 10.35 10.56 +0.18 276 978 -113
Sep15 150706 10.64 10.94 10.44 10.81 +0.18 896 7,826 +124
Nov15 150706 11.01 11.20 10.74 11.09 +0.19 112 738 +6
Jan16 150706 11.20 11.35 11.20 11.35 +0.19 1 60 +1
Total Volume and Open Interest 1,285 9,604 +18
Live Cattle(CME)
Aug15 150706 151.500 151.735 150.075 150.500 -0.735 33,822 116,251 -601
Oct15 150706 154.100 154.435 153.035 153.485 -0.645 11,886 62,762 +201
Dec15 150706 154.785 155.075 153.880 154.485 -0.250 8,638 43,735 +774
Feb16 150706 154.800 154.950 153.750 154.575 -0.225 2,961 15,055 +162
Apr16 150706 153.700 154.150 152.880 153.985 -0.015 784 8,999 +195
Jun16 150706 145.435 146.000 145.150 145.880 +0.080 286 3,395 +120
Total Volume and Open Interest 58,462 251,741 +857
Feeder Cattle(CME)
Aug15 150706 218.050 218.050 216.235 216.985 -0.465 7,570 23,107 -16
Sep15 150706 216.600 216.650 214.750 215.580 -0.520 1,971 5,605 -16
Oct15 150706 215.100 215.150 213.380 214.050 -0.700 2,160 6,863 -157
Nov15 150706 213.750 213.830 212.235 213.000 -0.450 897 3,816 +100
Jan16 150706 207.750 207.750 206.350 207.000 -0.350 328 2,596 +32
Mar16 150706 205.450 205.600 204.500 205.035 -0.165 131 1,030 +4
Apr16 150706 205.950 205.950 205.950 205.950 -0.050 55 253 +21
Total Volume and Open Interest 13,128 43,382 -28
Lean Hogs(CME)
Jul15 150706 79.250 79.385 78.385 78.725 -0.060 6,499 15,732 -259
Aug15 150706 76.430 76.750 75.725 76.000 -0.385 22,198 77,913 -1,958
Oct15 150706 66.035 66.180 65.080 65.600 -0.685 11,687 58,150 +1,080
Dec15 150706 63.800 63.800 62.630 63.380 -0.420 5,509 44,580 +1,127
Feb16 150706 68.330 68.800 67.900 68.635 +0.305 2,041 14,655 +458
Apr16 150706 73.500 74.350 73.400 74.250 +0.365 1,246 7,243 +391
May16 150706 77.900 78.225 77.900 78.035 +0.455 11 158 +5
Jun16 150706 81.035 82.500 81.035 82.430 +0.930 300 2,415 +150
Total Volume and Open Interest 49,540 221,421 +1,006
Class III Milk(CME)
Jul15 150706 16.04 16.08 15.97 16.00 -0.11 228 4,769 +3
Aug15 150706 16.62 16.62 16.24 16.25 -0.26 376 4,228 +47
Sep15 150706 16.51 16.51 16.40 16.41 -0.16 139 4,061 -5
Oct15 150706 16.65 16.65 16.44 16.54 -0.06 69 3,522 +2
Nov15 150706 16.65 16.65 16.54 16.60 -0.06 46 3,399 +8
Dec15 150706 16.67 16.67 16.50 16.60 -0.08 24 3,083 -1
Jan16 150706 16.46 16.46 16.35 16.35 -0.11 18 839 +7
Feb16 150706 16.50 16.50 16.35 16.36 -0.12 11 690 +9
Mar16 150706 16.46 16.46 16.42 16.42 -0.06 5 608 +4
Apr16 150706 16.45 16.45 16.45 16.45 -0.02 1 402 +1
May16 150706 16.60 16.60 16.57 16.57 +0.02 3 367 +3
Jun16 150706 16.79 16.79 16.79 16.79 unch 0 346 +0
Jul16 150706 16.95 16.95 16.95 16.95 unch 3 125 +3
Total Volume and Open Interest 936 27,128 -5,533
Cocoa(ICE)
Jul15 150706 3294 3294 3285 3285 -9 0 86 -13
Sep15 150706 3263 3295 3255 3278 -10 14,398 109,285 -1,233
Dec15 150706 3253 3287 3248 3271 -8 4,737 58,205 -918
Mar16 150706 3243 3273 3235 3261 -6 1,698 30,398 +739
May16 150706 3245 3264 3245 3254 -6 472 7,429 +87
Jul16 150706 3234 3243 3234 3243 -6 67 7,598 +1
Sep16 150706 3221 3230 3221 3230 -6 50 791 +18
Total Volume and Open Interest 21,436 217,876 -1,309
Coffee "C"(ICE)
Jul15 150706 125.90 125.90 123.30 123.30 -2.30 14 77 -23
Sep15 150706 127.35 128.15 125.05 125.15 -2.25 24,123 98,845 +1,394
Dec15 150706 131.05 131.90 128.80 128.95 -2.20 9,956 40,580 +621
Mar16 150706 135.00 135.10 132.55 132.60 -2.25 1,234 15,742 +74
May16 150706 137.10 137.25 134.85 134.85 -2.15 300 8,029 +148
Jul16 150706 139.20 139.25 136.90 136.90 -2.10 136 3,098 +17
Total Volume and Open Interest 35,941 176,649 +2,267
Orange Juice(ICE)
Jul15 150706 115.00 118.00 114.00 118.00 +1.00 209 643 -209
Sep15 150706 118.05 122.60 117.70 122.15 +4.00 759 9,897 +226
Nov15 150706 123.50 123.50 123.50 123.50 +4.00 197 1,562 +140
Jan16 150706 122.50 125.60 122.00 125.60 +4.10 19 550 +15
Mar16 150706 124.00 126.80 124.00 126.80 +4.05 0 74 +0
May16 150706 128.55 128.55 128.55 128.55 +3.95 0 8 +0
Total Volume and Open Interest 1,184 12,734 +172
Sugar #11(ICE)
Oct15 150706 12.30 12.57 12.15 12.48 +0.18 78,731 503,460 -13,871
Mar16 150706 13.60 13.79 13.47 13.72 +0.09 38,075 194,004 -845
May16 150706 13.73 13.84 13.56 13.80 +0.07 8,202 37,448 +1,583
Jul16 150706 13.65 13.85 13.60 13.81 +0.04 5,083 35,795 +1,759
Oct16 150706 13.83 14.04 13.79 13.98 +0.02 2,580 28,497 +1,198
Mar17 150706 14.40 14.60 14.38 14.51 -0.02 965 12,389 +77
May17 150706 14.52 14.67 14.46 14.58 -0.02 349 2,171 +188
Jul17 150706 14.62 14.66 14.61 14.61 -0.02 151 2,138 +25
Total Volume and Open Interest 134,461 819,493 -9,681
London Cocoa(LCE)
Jul15 150706 2151 2162 2145 2146 -13 2,036 35,599 -623
Sep15 150706 2175 2188 2169 2171 -10 7,547 76,980 -492
Dec15 150706 2173 2184 2164 2170 -8 5,280 63,813 -433
Mar16 150706 2154 2161 2143 2150 -6 2,604 56,759 -291
May16 150706 2142 2154 2141 2143 -6 1,161 16,563 +67
Jul16 150706 2138 2142 2134 2136 -8 947 23,335 +80
Sep16 150706 2125 2125 2125 2125 -9 2,069 8,545 +1,826
Total Volume and Open Interest 22,113 286,094 +449
London Sugar(LCE)
Aug15 150706 368.70 377.90 367.10 375.90 +4.80 3,949 21,664 -1,335
Oct15 150706 364.40 371.90 361.80 370.20 +4.80 5,582 29,852 +218
Dec15 150706 363.70 370.60 361.60 369.50 +4.30 1,411 16,495 +398
Mar16 150706 364.20 371.40 363.10 370.80 +4.40 1,279 14,128 +385
May16 150706 368.30 374.50 368.30 373.80 +4.00 256 4,850 +66
Total Volume and Open Interest 12,782 90,306 -285
Cotton(ICE)
Jul15 150706 66.95 66.95 66.43 66.43 +0.07 1 21 -1
Oct15 150706 67.61 67.96 67.00 67.28 -0.29 327 423 +107
Dec15 150706 67.15 67.36 66.41 66.95 -0.44 23,037 158,854 -81
Mar16 150706 67.00 67.35 66.41 66.80 -0.62 4,510 16,979 +1,024
May16 150706 66.91 67.21 66.31 66.74 -0.59 185 1,741 +30
Jul16 150706 66.75 66.89 66.18 66.89 -0.35 349 2,951 +210
Total Volume and Open Interest 28,523 182,435 +1,352
Lumber(CME)
Jul15 150706 288.2 291.2 283.0 283.7 -4.8 136 723 -88
Sep15 150706 285.7 288.0 282.8 284.9 -0.8 256 2,638 -14
Nov15 150706 283.3 285.3 282.2 284.8 +0.7 32 448 -6
Jan16 150706 292.6 294.0 292.0 292.3 -0.7 12 73 +7
Total Volume and Open Interest 436 3,903 -101
Crude Oil(NYM)
Aug15 150706 54.90 56.79 52.41 52.53 -4.40 373,405 326,973 +7,801
Sep15 150706 55.30 55.74 52.72 52.84 -4.46 108,996 287,891 +6,326
Oct15 150706 55.85 56.02 53.00 53.13 -4.48 45,599 119,264 +4,049
Nov15 150706 56.44 56.44 53.42 53.54 -4.47 24,538 79,502 +1,147
Dec15 150706 56.85 56.92 53.87 54.00 -4.45 79,910 225,266 -4,629
Jan16 150706 56.88 57.28 54.28 54.41 -4.42 16,822 73,963 +308
Feb16 150706 57.61 57.61 54.61 54.74 -4.37 3,860 34,045 -19
Mar16 150706 57.48 57.56 54.88 55.02 -4.33 8,810 60,215 -461
Apr16 150706 57.86 57.86 55.24 55.29 -4.29 2,302 21,658 +248
May16 150706 58.03 58.03 55.50 55.58 -4.25 1,433 19,746 +65
Jun16 150706 58.02 58.69 55.74 55.88 -4.21 20,139 78,189 +764
Jul16 150706 58.61 58.80 56.12 56.12 -4.16 1,459 18,103 +68
Aug16 150706 58.30 58.30 56.36 56.36 -4.11 565 13,672 +4
Sep16 150706 58.50 58.50 56.61 56.61 -4.06 1,834 35,886 +415
Oct16 150706 58.75 58.75 56.91 56.91 -4.01 321 14,068 +61
Nov16 150706 59.05 59.05 57.22 57.23 -3.96 354 15,166 +20
Total Volume and Open Interest 734,176 1,683,470 +13,379
e-miNY Crude Oil(NYM)
Jul15 150619 60.450 60.575 58.900 59.600 -0.850 8,608 2,307 +40
Aug15 150706 54.925 55.350 52.425 52.525 -4.400 9,001 2,809 +759
Sep15 150706 55.400 55.700 52.700 52.850 -4.450 855 1,547 +335
Oct15 150706 56.050 56.050 53.050 53.125 -4.475 142 496 -51
Nov15 150706 56.100 56.100 53.550 53.550 -4.450 129 732 -51
Dec15 150706 56.400 56.650 54.000 54.000 -4.450 106 1,016 -40
Jan16 150706 57.100 57.100 54.400 54.400 -4.425 0 13 +0
Feb16 150706 54.750 54.750 54.750 54.750 -4.350 0 8 +0
Mar16 150706 55.025 55.025 55.025 55.025 -4.325 0 6 +0
Apr16 150706 56.725 56.725 55.300 55.300 -4.275 0 2 +0
Total Volume and Open Interest 10,233 6,700 +952
NY Harbor ULSD(NYM)
Aug15 150706 179.12 179.42 170.50 170.89 -13.10 63,725 89,621 +977
Sep15 150706 181.00 181.00 172.16 172.56 -13.02 25,568 65,597 -221
Oct15 150706 182.29 182.55 173.92 174.30 -13.00 11,944 36,577 +1,738
Nov15 150706 184.16 184.16 175.84 176.20 -12.87 6,551 27,370 +397
Dec15 150706 186.25 186.25 177.65 178.04 -12.68 10,255 46,920 -183
Jan16 150706 186.41 186.41 179.44 179.64 -12.53 3,659 19,193 +234
Feb16 150706 187.98 187.98 179.90 180.28 -12.37 1,670 13,283 +174
Mar16 150706 187.54 187.85 179.69 180.00 -12.24 1,863 18,291 +285
Apr16 150706 187.00 187.00 178.71 178.99 -12.05 705 8,492 +29
May16 150706 187.00 187.00 178.93 179.15 -11.84 463 5,324 +21
Jun16 150706 187.39 187.39 179.56 179.85 -11.68 1,078 15,624 -281
Jul16 150706 189.10 189.10 181.14 181.14 -11.50 186 2,156 -88
Aug16 150706 190.28 190.28 182.49 182.49 -11.35 189 2,842 +23
Sep16 150706 191.28 191.28 183.70 183.70 -11.29 89 3,118 +23
Total Volume and Open Interest 129,083 371,081 +3,947
RBOB Gasoline(NYM)
Aug15 150706 199.95 199.97 192.05 192.37 -11.06 59,264 99,737 -3,037
Sep15 150706 193.91 194.37 186.61 186.92 -11.36 31,791 75,611 +785
Oct15 150706 174.06 174.68 166.62 166.93 -11.95 19,670 41,820 +160
Nov15 150706 167.85 168.79 160.72 161.10 -12.06 12,363 40,239 -244
Dec15 150706 165.20 165.62 157.43 157.90 -11.97 10,983 48,422 -462
Jan16 150706 164.30 164.30 156.67 157.08 -11.93 2,551 15,001 +215
Feb16 150706 164.85 164.85 157.46 157.77 -11.70 615 6,440 +60
Mar16 150706 165.17 165.38 158.98 159.26 -11.47 433 8,094 +62
Apr16 150706 185.60 185.60 178.66 178.85 -11.19 273 4,964 -3
May16 150706 186.10 186.10 178.89 179.35 -11.14 201 6,149 +16
Total Volume and Open Interest 139,312 373,947 -2,042
e-miNY RBOB Gasoline(NYM)
Aug15 150706 192.40 192.40 192.37 192.40 -11.00 1 1 +1
Sep15 150706 186.90 186.92 186.90 186.90 -11.40      
Oct15 150706 166.90 166.93 166.90 166.90 -12.00      
Nov15 150706 161.10 161.10 161.10 161.10 -12.10      
Total Volume and Open Interest 1 1 +1
Natural Gas(NYM)
Aug15 150706 2.771 2.787 2.731 2.756 -0.066 124,691 213,624 +4,001
Sep15 150706 2.789 2.797 2.745 2.766 -0.071 33,445 201,921 +823
Oct15 150706 2.829 2.829 2.777 2.797 -0.070 26,440 141,779 -331
Nov15 150706 2.924 2.930 2.888 2.906 -0.066 15,950 96,921 -374
Dec15 150706 3.102 3.110 3.070 3.089 -0.060 19,339 66,002 -1,997
Jan16 150706 3.211 3.220 3.181 3.200 -0.057 16,684 78,092 +822
Feb16 150706 3.191 3.210 3.180 3.198 -0.056 2,947 17,993 +213
Mar16 150706 3.172 3.179 3.143 3.158 -0.055 7,337 49,359 -620
Apr16 150706 3.017 3.031 3.005 3.017 -0.050 4,298 45,811 +509
May16 150706 3.016 3.035 3.014 3.022 -0.047 334 15,142 -88
Jun16 150706 3.059 3.067 3.045 3.055 -0.046 228 12,269 +42
Jul16 150706 3.089 3.103 3.082 3.093 -0.045 259 10,409 -9
Aug16 150706 3.104 3.115 3.092 3.108 -0.045 123 9,038 +49
Sep16 150706 3.096 3.114 3.088 3.103 -0.046 114 7,689 +46
Oct16 150706 3.126 3.135 3.116 3.132 -0.047 309 14,454 +57
Nov16 150706 3.204 3.211 3.190 3.211 -0.046 111 5,179 -37
Total Volume and Open Interest 252,769 1,039,622 +3,050
Brent Crude Oil(ICE)
Aug15 150706 60.00 60.00 56.38 56.54 -3.78 206,002 241,798 -1,789
Sep15 150706 60.45 60.54 56.87 57.03 -3.81 149,013 346,188 +2,435
Oct15 150706 61.03 61.06 57.41 57.55 -3.81 51,602 164,378 +1,022
Nov15 150706 61.53 61.63 58.00 58.12 -3.80 25,000 96,261 -869
Dec15 150706 61.11 62.18 58.56 58.70 -3.77 68,053 250,488 -2,419
Jan16 150706 62.14 62.56 59.09 59.22 -3.73 12,759 71,301 +655
Feb16 150706 62.54 62.85 59.52 59.65 -3.68 7,298 56,674 +504
Mar16 150706 62.88 63.18 59.87 60.01 -3.65 14,482 77,671 +2,227
Apr16 150706 63.20 63.53 60.27 60.41 -3.62 4,234 44,045 -358
May16 150706 60.80 60.80 60.80 60.80 -3.59 3,751 26,718 +1,300
Jun16 150706 63.94 64.34 61.06 61.19 -3.56 15,610 77,746 -949
Jul16 150706 61.54 61.54 61.54 61.54 -3.51 946 20,550 +31
Aug16 150706 61.87 61.87 61.87 61.87 -3.46 928 19,572 -64
Sep16 150706 63.80 63.80 62.20 62.20 -3.40 1,877 27,604 -20
Total Volume and Open Interest 594,120 1,838,183 +1,849
Gas Oil(ICE)
Jul15 150706 553.25 565.00 523.50 536.25 -18.75 38,401 92,619 -9,346
Aug15 150706 558.50 566.75 526.00 538.75 -18.00 73,155 171,584 +1,228
Sep15 150706 558.00 564.00 529.50 542.25 -17.75 34,381 93,121 +4,692
Oct15 150706 563.25 563.25 535.25 547.50 -17.75 15,022 92,606 -404
Nov15 150706 566.00 566.50 538.75 550.75 -17.25 8,060 58,181 +1,372
Dec15 150706 571.50 571.50 540.50 553.00 -17.00 22,515 103,143 -929
Jan16 150706 570.50 570.50 544.50 556.25 -16.50 2,109 26,468 -595
Feb16 150706 571.50 572.00 547.75 559.50 -16.25 823 18,676 +97
Mar16 150706 574.00 574.75 550.25 561.75 -16.25 826 21,434 -100
Apr16 150706 576.00 576.00 552.25 563.25 -16.25 302 14,308 -62
Total Volume and Open Interest 202,840 806,516 -2,320
Ethanol(CBOT)
Aug15 150706 1.664 1.664 1.616 1.654 +0.006 538 2,613 -66
Sep15 150706 1.652 1.652 1.605 1.636 -0.001 89 1,020 -8
Oct15 150706 1.618 1.618 1.613 1.613 unch 81 557 +26
Nov15 150706 1.591 1.595 1.591 1.595 unch 214 498 +109
Dec15 150706 1.550 1.581 1.550 1.581 unch 60 1,724 +0
Jan16 150706 1.562 1.562 1.562 1.562 unch 5 379 +1
Feb16 150706 1.564 1.564 1.564 1.564 unch 5 98 +0
Mar16 150706 1.570 1.570 1.570 1.570 -0.006 150 253 +147
Total Volume and Open Interest 1,167 7,449 +198
WTI Crude Oil(ICE)
Aug15 150706 55.35 55.35 52.42 52.53 -2.98 47,335 55,305 +1,216
Sep15 150706 55.46 55.70 52.77 52.84 -3.05 32,013 61,840 +153
Oct15 150706 55.78 56.02 53.03 53.13 -3.08 17,513 34,327 +250
Nov15 150706 56.13 56.21 53.45 53.54 -3.09 8,551 13,644 +497
Dec15 150706 56.67 56.75 53.95 54.00 -3.10 21,622 88,175 -1,576
Jan16 150706 56.77 56.98 54.40 54.41 -3.12 3,365 10,770 -813
Feb16 150706 57.10 57.10 54.72 54.74 -3.13 911 2,744 -49
Mar16 150706 57.39 57.39 54.99 55.02 -3.15 1,319 9,386 +465
Apr16 150706 57.47 57.47 55.29 55.29 -3.19 334 3,358 +12
May16 150706 55.58 55.58 55.58 55.58 -3.20 162 3,292 +102
Jun16 150706 58.24 58.29 55.83 55.88 -3.20 2,253 20,910 -190
Jul16 150706 56.12 56.12 56.12 56.12 -3.16 114 1,420 +102
Aug16 150706 56.36 56.36 56.36 56.36 -3.12 33 1,897 +13
Sep16 150706 56.61 56.61 56.61 56.61 -3.07 31 3,322 +6
Oct16 150706 56.91 56.91 56.91 56.91 -3.01 7 772 -2
Nov16 150706 57.23 57.23 57.23 57.23 -2.96 20 1,313 +2
Total Volume and Open Interest 142,692 391,890 -1,965
US Dollar Index(ICE)
Sep15 150706 96.770 96.870 96.195 96.478 +0.188 40,946 82,188 -1,384
Dec15 150706 96.980 97.210 96.585 96.832 +0.167 300 2,732 +101
Mar16 150706 97.300 97.300 97.122 97.122 +0.167 8 310 +4
Total Volume and Open Interest 41,254 85,249 -1,279
Australian Dollar(CME)
Sep15 150706 74.40 75.04 74.35 74.68 -1.25 64,228 119,866 +1,566
Dec15 150706 74.22 74.60 74.20 74.33 -1.25 32 123 +0
Mar16 150706 74.01 74.01 74.01 74.01 -1.24 0 11 +0
Total Volume and Open Interest 64,260 120,009 +1,566
British Pound(CME)
Sep15 150706 155.33 156.22 155.24 155.96 +0.04 91,034 176,348 -4,812
Dec15 150706 155.47 156.09 155.37 155.87 +0.04 60 193 -7
Mar16 150706 155.79 155.79 155.79 155.79 +0.03 0 31 +0
Total Volume and Open Interest 91,094 176,594 -4,819
Canadian Dollar(CME)
Sep15 150706 79.24 79.52 78.88 78.94 -0.59 70,662 96,615 +9,122
Dec15 150706 79.20 79.35 78.82 78.87 -0.59 170 3,677 +60
Mar16 150706 78.90 78.99 78.84 78.84 -0.59 65 604 +32
Jun16 150706 78.83 78.83 78.83 78.83 -0.59 2 81 +2
Total Volume and Open Interest 70,904 101,018 +9,221
Japanese Yen(CME)
Sep15 150706 82.05 82.15 81.43 81.75 +0.43 99,482 249,000 -3,048
Dec15 150706 82.07 82.07 81.60 81.88 +0.44 334 1,875 +112
Mar16 150706 82.08 82.08 82.08 82.08 +0.44 5 105 -1
Total Volume and Open Interest 99,821 251,077 -2,937
Swiss Franc(CME)
Sep15 150706 106.18 106.55 105.85 106.33 +0.08 23,975 21,994 +888
Dec15 150706 106.78 106.78 106.78 106.78 +0.10 14 345 +3
Mar16 150706 107.28 107.28 107.28 107.28 +0.11 0 19 +0
Total Volume and Open Interest 23,989 22,363 +891
EuroFX(CME)
Sep15 150706 110.12 111.08 109.92 110.58 -0.38 203,073 346,666 +3,679
Dec15 150706 110.20 111.20 110.00 110.75 -0.38 269 2,745 +65
Mar16 150706 110.51 111.28 110.51 110.98 -0.38 7 303 +1
Total Volume and Open Interest 203,356 349,866 +3,751
Mexican Peso(CME)
Jul15 150706 637.00 637.00 635.00 635.00 -2.00 0 8 +0
Aug15 150706 633.38 633.38 633.38 633.38 -2.00      
Total Volume and Open Interest 40,960 120,995 +9,524
Brazilian Real(CME)
Aug15 150706 314.70 319.00 314.45 314.60 -4.30 791 2,043 +142
Sep15 150706 315.30 315.30 311.05 311.40 -4.30 1,398 5,644 +140
Oct15 150706 308.15 308.15 308.15 308.15 -4.30 0 1 +0
Nov15 150706 305.35 305.35 305.35 305.35 -4.25      
Total Volume and Open Interest 2,189 16,840 +282
30-Year T-Bonds(CBOT)
Sep15 150706 151~300 152~030 150~130 152~020 +2~280 248,277 477,766 -135
Dec15 150706 150~020 150~160 149~200 150~140 +2~280 54 86 +44
Mar16 150706 149~120 149~120 149~120 149~120 +2~280      
Total Volume and Open Interest 248,331 477,852 -91
10-Year T-Notes(CBOT)
Sep15 150706 127~000 127~065 126~075 126~245 +0~285 1,261,615 2,704,834 -13,809
Dec15 150706 126~120 126~120 125~000 125~290 +0~290 41 104 +39
Mar16 150706 125~130 125~130 125~130 125~130 +0~290      
Total Volume and Open Interest 1,261,656 2,704,938 -13,770
5-Year T-Notes(CBOT)
Sep15 150706 119~290 119~300 119~116 119~210 +0~152 603,431 2,095,363 -9,593
Dec15 150706 119~010 119~010 119~010 119~010 +0~152      
Mar16 150706 119~010 119~010 119~010 119~010 +0~152      
Total Volume and Open Interest 603,431 2,095,363 -9,593
2 Year T-Notes(CBOT)
Sep15 150706 109~210 109~212 109~156 109~182 +0~034 280,356 1,184,932 -744
Dec15 150706 109~080 109~080 109~080 109~080 +0~034      
Mar16 150706 109~080 109~080 109~080 109~080 +0~034      
Total Volume and Open Interest 280,356 1,184,932 -744
Eurodollars(CME)
Sep15 150706 99.670 99.680 99.645 99.655 +0.015 143,106 1,188,812 +18,686
Dec15 150706 99.510 99.525 99.480 99.500 +0.030 194,703 1,246,930 +12,233
Mar16 150706 99.330 99.365 99.300 99.330 +0.045 150,011 968,222 +2,631
Jun16 150706 99.140 99.175 99.100 99.135 +0.055 158,472 982,099 -2,537
Sep16 150706 98.945 98.965 98.880 98.925 +0.070 179,503 918,597 +13,780
Dec16 150706 98.705 98.750 98.660 98.710 +0.080 184,731 1,143,152 +6,738
Mar17 150706 98.525 98.575 98.470 98.530 +0.095 108,156 724,137 +5,503
Jun17 150706 98.340 98.400 98.290 98.355 +0.105 123,921 687,219 +7,244
Sep17 150706 98.185 98.250 98.130 98.200 +0.110 125,466 581,448 +4,827
Dec17 150706 98.035 98.135 97.980 98.050 +0.110 123,408 633,525 -3,277
Mar18 150706 97.970 97.985 97.855 97.925 +0.115 78,334 396,835 +5,234
Jun18 150706 97.790 97.885 97.730 97.805 +0.120 69,735 334,357 -2,320
Sep18 150706 97.670 97.765 97.615 97.690 +0.125 48,720 230,680 +1,145
Dec18 150706 97.545 97.655 97.500 97.575 +0.125 49,949 237,431 +197
Mar19 150706 97.500 97.570 97.400 97.475 +0.125 31,418 142,730 +1,371
Jun19 150706 97.355 97.485 97.305 97.375 +0.125 34,614 172,132 +373
Sep19 150706 97.250 97.395 97.210 97.285 +0.130 23,739 106,997 -765
Dec19 150706 97.150 97.300 97.115 97.190 +0.125 22,690 88,771 +164
Total Volume and Open Interest 1,898,957 11,170,316 +73,938
Ultra T-Bond(CBOT)
Sep15 150706 154~30 155~06 153~07 155~04 +3~06 97,964 586,555 -504
Dec15 150706 153~24 153~24 153~24 153~24 +3~06      
Mar16 150706 153~19 153~19 153~19 153~19 +3~06      
Total Volume and Open Interest 97,964 586,555 -504
30 Day Federal Funds(CBOT)
Jul15 150706 99.868 99.870 99.865 99.865 unch 328 167,331 -43
Aug15 150706 99.865 99.870 99.860 99.860 unch 2,147 147,916 +598
Sep15 150706 99.850 99.855 99.835 99.840 +0.005 7,433 74,649 +4,269
Oct15 150706 99.810 99.825 99.795 99.800 +0.005 14,246 104,907 +3,431
Nov15 150706 99.805 99.805 99.770 99.780 +0.010 8,793 88,654 -2,209
Dec15 150706 99.735 99.750 99.710 99.725 +0.015 8,111 62,589 -563
Total Volume and Open Interest 55,650 843,416 +3,520
3-Mth Euro-Yen(CME)
Sep15 150706 99.830 99.830 99.830 99.830 -0.030      
Dec15 150706 99.815 99.815 99.815 99.815 -0.030      
Mar16 150706 99.675 99.675 99.675 99.675 -0.030      
Jun16 150706 99.535 99.535 99.535 99.535 -0.030      
Sep16 150706 99.395 99.395 99.395 99.395 -0.030      
Dec16 150706 99.775 99.775 99.775 99.775 -0.030      
Mar17 150706 99.635 99.635 99.635 99.635 -0.030      
Jun17 150706 99.495 99.495 99.495 99.495 -0.030      
Sep17 150706 99.355 99.355 99.355 99.355 -0.030      
Dec17 150706 99.215 99.215 99.215 99.215 -0.030      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep15 150706 99.83 99.83 99.83 99.83 unch 0 1 +0
Dec15 150706 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar16 150706 99.68 99.68 99.68 99.68 unch      
Jun16 150706 99.54 99.54 99.54 99.54 unch      
Sep16 150706 99.39 99.39 99.39 99.39 unch      
Dec16 150706 99.78 99.78 99.78 99.78 unch 0 4 +0
Mar17 150706 99.64 99.64 99.64 99.64 unch      
Jun17 150706 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 0 9 +0
Japanese Gov't Bonds(SGX)
Sep15 150706 146.64 146.99 146.62 146.81 +0.20 2,265 14,851 -151
Dec15 150706 146.25 146.25 146.25 146.25 +0.20 0 1 +0
Mar16 150706 145.69 145.69 145.69 145.69 +0.20      
Total Volume and Open Interest 2,265 14,852 -151
Euro-Bund(EUREX)
Sep15 150706 153.18 153.35 152.03 152.17 +0.37 691,020 1,155,655 +25,534
Dec15 150706 153.13 153.13 152.15 152.25 +0.40 464 5,976 +325
Mar16 150706 154.19 154.19 152.25 152.25 +0.40 2 6 +0
Total Volume and Open Interest 691,486 1,161,637 +25,859
Euro-Bobl(EUREX)
Sep15 150706 130.40 130.53 129.84 129.87 +0.08 494,501 1,032,725 +16,516
Dec15 150706 128.07 128.07 128.07 128.07 +0.10 48 321 -20
Mar16 150706 128.07 128.07 128.07 128.07 +0.10      
Total Volume and Open Interest 494,549 1,033,046 +16,496
3-Mth Euribor(EUREX)
Sep15 150706 99.990 99.990 99.990 99.990 +0.005 46 13,995 +14
Dec15 150706 99.980 99.985 99.980 99.985 unch 71 33,947 +70
Mar16 150706 99.980 99.980 99.980 99.980 unch 30 4,831 +0
Total Volume and Open Interest 1,454 83,048 +290
Long Gilt(LIFFE)
Sep15 150706 116~15 116~19 115~26 115~29 -0~04 187,228 382,740 -7,612
Dec15 150706 115~03 115~03 115~03 115~03 -0~04      
Total Volume and Open Interest 187,228 382,740 -7,612
3-Mth Short Sterling(LIFFE)
Sep15 150706 99.37 99.39 99.37 99.38 +0.01 29,333 319,494 -5,087
Dec15 150706 99.29 99.33 99.29 99.31 +0.03 55,793 332,354 -8,557
Mar16 150706 99.19 99.22 99.18 99.19 +0.03 55,742 286,863 -2,049
Jun16 150706 99.03 99.07 99.02 99.04 +0.03 57,197 267,184 +1,443
Sep16 150706 98.86 98.89 98.85 98.86 +0.03 53,282 242,895 +2,243
Dec16 150706 98.69 98.72 98.68 98.69 +0.03 82,725 235,588 -8,117
Total Volume and Open Interest 593,458 2,578,223 -19,487
3-Mth Euribor(LIFFE)
Sep15 150706 99.965 99.990 99.965 99.985 unch 24,589 426,119 +2,171
Dec15 150706 99.975 99.990 99.965 99.980 -0.005 18,377 336,823 +3,020
Mar16 150706 99.975 99.985 99.965 99.980 -0.005 23,027 280,604 -2,895
Total Volume and Open Interest 333,553 3,158,041 +38,099
3-Mth Aus T-Bills(SFE)
Sep15 150706 97.89 97.95 97.89 97.93 +0.03 14,603 209,096 +5,370
Dec15 150706 97.92 97.99 97.92 97.97 +0.04 24,282 180,808 +6,909
Mar16 150706 97.92 98.01 97.92 97.99 +0.06 13,654 132,403 -2,617
Jun16 150706 97.90 97.99 97.90 97.97 +0.07 11,827 121,894 -1,908
Sep16 150706 97.85 97.95 97.85 97.92 +0.07 7,895 73,408 -61
Dec16 150706 97.77 97.87 97.77 97.85 +0.08 5,320 58,967 +1,947
Mar17 150706 97.68 97.80 97.68 97.77 +0.08 1,798 37,182 +636
Jun17 150706 97.59 97.71 97.59 97.68 +0.09 588 26,728 +172
Sep17 150706 97.61 97.61 97.55 97.58 +0.09 579 7,884 -530
Dec17 150706 97.48 97.48 97.48 97.48 +0.09 30 2,627 -40
Total Volume and Open Interest 80,676 853,044 +9,968
10-Year Aus T-Bonds(SFE)
Sep15 150706 96.89 97.07 96.89 97.03 +0.14 102,315 651,238 -10,338
Dec15 150706 97.03 97.03 97.03 97.03 +0.14      
Total Volume and Open Interest 102,315 651,238 -10,338
3-Year Aus T-Bonds(SFE)
Sep15 150706 97.91 98.07 97.91 98.03 +0.11 131,379 562,457 +1,421
Dec15 150706 98.03 98.03 98.03 98.03 +0.11      
Total Volume and Open Interest 131,379 562,457 +1,421
Gold(CMX)
Aug15 150706 1173.2 1174.4 1161.9 1173.2 +9.7 95,179 285,041 +1,468
Oct15 150706 1173.3 1175.2 1163.2 1174.3 +9.7 1,068 14,148 -186
Dec15 150706 1174.2 1175.7 1165.0 1175.5 +9.7 4,065 80,422 +1,305
Feb16 150706 1175.4 1176.6 1167.3 1176.6 +9.7 2,099 17,177 +716
Apr16 150706 1169.3 1177.8 1169.3 1177.8 +9.6 681 12,659 +432
Jun16 150706 1168.6 1179.0 1168.6 1178.9 +9.5 139 9,534 -16
Aug16 150706 1171.3 1180.2 1171.3 1180.2 +9.5 8 1,513 +8
Oct16 150706 1176.0 1181.7 1176.0 1181.7 +9.4 0 1,317 +0
Dec16 150706 1182.9 1183.3 1174.1 1183.3 +9.3 134 11,137 +105
Feb17 150706 1185.4 1185.4 1185.4 1185.4 +9.3 0 152 +0
Apr17 150706 1187.5 1187.5 1187.5 1187.5 +9.3 0 4 +0
Jun17 150706 1189.7 1189.7 1189.7 1189.7 +9.3 204 3,510 +179
Total Volume and Open Interest 104,044 446,319 +4,018
Silver(CMX)
Jul15 150706 1565.5 1572.6 1548.5 1572.6 +18.9 220 1,771 -306
Sep15 150706 1571.5 1582.0 1549.5 1575.3 +19.1 31,339 139,082 +901
Dec15 150706 1572.0 1587.0 1555.5 1580.9 +19.1 2,201 35,839 -649
Mar16 150706 1561.0 1586.0 1560.5 1585.9 +19.1 1,821 7,421 +1,135
May16 150706 1588.5 1588.8 1579.0 1588.8 +19.1 44 944 +20
Jul16 150706 1591.8 1591.8 1591.8 1591.8 +19.1 78 4,440 +13
Sep16 150706 1594.8 1594.8 1594.8 1594.8 +19.1 0 171 +0
Total Volume and Open Interest 35,775 197,837 +1,113
Platinum(NYMEX)
Jul15 150706 1078.2 1078.2 1048.8 1065.9 -17.7 93 329 -81
Oct15 150706 1089.9 1090.0 1049.0 1066.3 -17.7 11,058 76,631 +96
Jan16 150706 1084.3 1084.3 1050.8 1067.8 -17.6 51 728 +43
Apr16 150706 1070.1 1070.1 1070.1 1070.1 -17.6 0 23 +0
Total Volume and Open Interest 11,202 77,728 +58
Palladium(NYMEX)
Sep15 150706 688.10 688.50 665.05 676.15 -18.00 6,717 35,154 -807
Dec15 150706 674.00 677.95 666.00 676.90 -18.00 49 1,130 +3
Mar16 150706 677.70 677.70 677.70 677.70 -18.00 0 10 +0
Total Volume and Open Interest 6,766 36,296 -804
Copper(CMX)
Jul15 150706 260.25 260.25 251.00 254.30 -9.15 942 4,938 -416
Sep15 150706 260.50 260.95 250.40 253.80 -9.30 48,062 122,565 +1,441
Dec15 150706 261.05 261.20 251.20 254.60 -9.15 2,625 25,014 +244
Mar16 150706 261.15 261.15 253.60 255.35 -9.10 333 7,202 +68
May16 150706 261.35 261.60 253.00 255.95 -9.00 50 724 +24
Total Volume and Open Interest 52,517 167,716 +1,438
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 150706 17412 17659 17354 17627 -22 153,556 87,574 -1,974
Dec15 150706 17350 17550 17350 17550 -22 8 102 -3
Mar16 150706 17468 17468 17468 17468 -22 0 1 +0
Jun16 150706 17386 17386 17386 17386 -22      
Total Volume and Open Interest 153,564 87,677 -1,977
S & P 500(CME)
Sep15 150706 2037.00 2071.50 2035.00 2064.60 -4.20 14,308 96,375 +2,803
Dec15 150706 2056.80 2064.10 2044.10 2056.80 -4.30 0 2,464 -8
Mar16 150706 2051.40 2058.70 2038.70 2051.40 -4.30 0 100 +0
Jun16 150706 2046.80 2054.10 2034.10 2046.80 -4.30 0 540 +0
Total Volume and Open Interest 14,308 99,480 +2,795
S & P 500 E-Mini(Globex)
Sep15 150706 2037.25 2071.75 2034.25 2064.50 -4.25 1,496,815 2,624,007 +8,217
Dec15 150706 2045.00 2063.75 2022.50 2056.75 -4.25 5,523 26,795 +2,956
Total Volume and Open Interest 1,502,373 2,652,432 +11,151
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 150706 4366.00 4437.30 4344.00 4422.80 -6.00 191,161 310,612 -252
Dec15 150706 4405.00 4427.50 4357.50 4416.50 -6.00 152 74 -11
Total Volume and Open Interest 191,314 310,712 -262
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 150706 19.00 19.55 17.03 17.23 +0.30 130,120 144,505 -20,068
Aug15 150706 17.85 19.05 17.18 17.38 +0.36 75,929 82,292 -3,846
Sep15 150706 18.10 18.95 17.47 17.68 +0.38 21,219 33,143 +759
Oct15 150706 18.20 18.75 17.70 17.90 +0.35 15,399 29,018 +857
Total Volume and Open Interest 260,372 337,112 -20,832
Russell 2000(ICE)
Sep15 150706 1230.20 1250.70 1223.00 1246.10 +1.30 89,525 351,118 -4,103
Dec15 150706 1241.60 1241.60 1241.60 1241.60 +1.30 2 4 +0
Mar16 150706 1237.10 1237.10 1237.10 1237.10 +1.30 0 1 +0
Total Volume and Open Interest 89,527 351,123 -4,103
Nikkei 225(CME)
Sep15 150706 20225 20415 20055 20325 -205 13,895 53,628 -1,196
Dec15 150706 20155 20350 20090 20300 -205 2 40 +1
Total Volume and Open Interest 13,897 53,668 -1,195
Nikkei 225(SGX)
Sep15 150706 20520 20565 20000 20200 -320 86,077 255,534 +2,948
Dec15 150706 20425 20430 19925 20110 -315 60 14,483 +4
Mar16 150706 20090 20090 20090 20090 -315 0 3 +0
Total Volume and Open Interest 86,388 279,256 +2,969
CAC 40(EURONEXT)
Jul15 150706 4700.0 4777.5 4661.0 4713.5 -95.0 81,275 248,029 -21,459
Aug15 150706 4672.5 4768.0 4666.0 4714.0 -95.5 53 729 -260
Sep15 150706 4675.0 4769.0 4669.5 4715.0 -94.5 224 7,168 -376
Total Volume and Open Interest 81,552 256,022 -22,095
Hang Seng Index(HKFE)
Jul15 150706 26005 26358 24725 25284 -727 56,442 110,064 -1,490
Aug15 150706 25980 26297 24700 25251 -723 776 932 +326
Sep15 150706 25909 26210 24640 25180 -726 461 6,286 -9
Total Volume and Open Interest 57,761 119,179 -1,150
DAX(EUREX)
Sep15 150706 10757.0 10997.0 10727.5 10878.0 -169.0 69,568 155,490 -1,434
Dec15 150706 10784.0 10992.0 10740.0 10883.0 -169.5 173 3,480 +63
Mar16 150706 10810.0 10997.0 10810.0 10897.0 -169.0 1 91 +0
Total Volume and Open Interest 69,742 159,061 -1,371
FT-SE 100(EURONEXT)
Sep15 150706 6465.00 6520.00 6448.00 6480.50 -57.00 78,891 574,892 -1,126
Dec15 150706 6473.50 6475.50 6454.00 6454.00 -57.00 16 1,610 +2
Mar16 150706 6414.50 6416.00 6404.00 6404.00 -57.00      
Total Volume and Open Interest 78,907 576,502 -1,124
SPI 200(SFE)
Sep15 150706 5481.0 5499.0 5378.0 5432.0 -55.0 34,918 233,926 -14
Dec15 150706 5422.0 5422.0 5422.0 5422.0 -55.0 2 2,578 +0
Mar16 150706 5372.0 5372.0 5372.0 5372.0 -55.0 1 1,255 +0
Total Volume and Open Interest 34,967 241,409 +0
FTSE MIB(ISE)
Sep15 150706 22085.00 22085.00 21580.00 21631.00 -920.00 31,110 52,976 -1,580
Dec15 150706 21815.00 21975.00 21540.00 21549.00 -925.00 7 163 +1
Mar16 150706 21556.00 21556.00 21556.00 21556.00 -925.00 0 1 +0
Total Volume and Open Interest 31,117 53,140 -1,579
KOSPI 200(KFE)
Sep15 150706 255.05 255.10 248.25 248.50 -6.60 114,126 103,262 -2,926
Dec15 150706 255.65 255.80 249.20 249.65 -6.25 254 2,907 +43
Mar16 150706 249.50 249.85 247.95 247.95 -6.05 5 470 +0
Total Volume and Open Interest 114,387 107,754 -2,883
GSCI(CME)
Jul15 150706 411.50 411.50 411.50 411.50 -21.35 290 11,787 -225
Aug15 150706 411.55 411.55 411.55 411.55 -21.55 200 351 +200
Sep15 150706 412.05 412.05 412.05 412.05 -21.55      
Total Volume and Open Interest 490 12,138 -25
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