Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue July 07, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul15 150707 1030.25 1033.75 1001.00 1002.00 -31.75 3,991 5,246 -2,359
Aug15 150707 1022.75 1025.75 989.25 992.00 -30.25 34,976 90,285 -1,410
Sep15 150707 1015.25 1019.00 982.00 985.25 -30.25 9,390 27,655 +133
Nov15 150707 1016.25 1018.50 981.00 985.75 -29.00 121,218 366,769 +1,374
Jan16 150707 1022.50 1024.25 987.50 992.25 -28.75 17,600 44,692 +2,518
Mar16 150707 1020.00 1021.50 985.75 989.75 -28.25 13,252 64,832 -353
May16 150707 1010.75 1011.25 976.50 980.75 -28.50 12,063 38,557 +2,351
Jul16 150707 1010.75 1010.75 977.00 980.75 -28.25 3,863 19,780 -52
Aug16 150707 998.75 998.75 974.00 975.25 -27.25 39 548 +13
Sep16 150707 977.00 977.00 956.00 958.50 -24.50 2 344 +0
Nov16 150707 966.50 971.75 945.50 946.75 -22.50 788 11,094 -65
Jan17 150707 952.00 952.00 952.00 952.00 -22.50 6 91 -6
Mar17 150707 956.00 956.00 956.00 956.00 -22.50 1 76 +0
May17 150707 969.25 969.25 957.00 957.00 -22.50 3 34 +0
Total Volume and Open Interest 217,193 670,416 +2,144
Soybean Meal(CBOT)
Jul15 150707 354.50 354.90 349.00 349.90 -4.50 2,162 4,677 -1,460
Aug15 150707 346.90 346.90 340.30 342.50 -3.80 17,652 59,874 -1,127
Sep15 150707 341.00 343.00 335.90 338.10 -4.30 8,817 44,198 +345
Oct15 150707 339.70 340.50 333.10 335.40 -4.60 6,030 32,461 +583
Dec15 150707 340.80 340.90 333.40 335.70 -4.60 38,653 179,784 +1,044
Jan16 150707 340.50 340.50 332.50 334.70 -5.00 2,782 14,984 +380
Mar16 150707 336.70 337.70 329.80 331.90 -5.30 3,166 17,296 +444
May16 150707 334.40 334.50 325.10 327.90 -6.10 3,149 14,630 +800
Jul16 150707 333.90 333.90 325.00 327.70 -5.70 1,482 14,548 +59
Aug16 150707 332.10 332.10 326.00 326.60 -5.60 89 2,276 +12
Total Volume and Open Interest 84,624 394,993 +1,094
Soybean Oil(CBOT)
Jul15 150707 32.71 32.71 31.39 31.41 -1.23 2,064 2,185 -843
Aug15 150707 32.78 32.95 31.48 31.52 -1.22 19,215 65,274 -573
Sep15 150707 32.87 33.00 31.54 31.57 -1.23 8,502 32,752 +1,349
Oct15 150707 32.85 32.98 31.60 31.62 -1.28 7,208 21,894 +1,566
Dec15 150707 33.17 33.33 31.72 31.80 -1.32 40,578 182,427 +2,712
Jan16 150707 33.38 33.38 31.95 31.99 -1.32 2,303 20,007 +502
Mar16 150707 33.35 33.36 32.11 32.16 -1.31 3,914 19,368 -43
May16 150707 33.45 33.62 32.12 32.16 -1.30 2,641 15,588 +149
Jul16 150707 33.51 33.70 32.15 32.21 -1.30 760 12,558 +50
Aug16 150707 33.30 33.30 32.16 32.17 -1.29 49 1,651 +7
Total Volume and Open Interest 87,670 378,091 +5,212
Canola(WCE)
Jul15 150707 532.1 532.1 532.1 532.1 -10.4 9 511 -9
Nov15 150707 534.0 534.0 520.0 523.9 -10.4 3,088 164,462 +169
Jan16 150707 530.7 534.5 520.1 523.7 -11.0 882 14,950 +368
Mar16 150707 527.3 532.3 518.2 522.0 -12.1 40 2,950 +0
May16 150707 527.6 527.6 514.1 518.2 -12.2 7 734 -7
Total Volume and Open Interest 4,026 185,972 +521
Corn(CBOT)
Jul15 150707 414.75 416.00 407.75 415.75 -2.75 11,002 10,706 -3,879
Sep15 150707 423.00 424.50 415.00 423.25 -3.25 161,776 548,621 +5,428
Dec15 150707 431.25 433.50 424.50 433.00 -2.00 222,485 514,791 +3,406
Mar16 150707 440.75 443.25 434.50 442.75 -1.75 38,324 120,575 +5,649
May16 150707 446.00 448.75 441.00 448.25 -2.00 4,311 24,202 +285
Jul16 150707 450.00 452.50 445.00 452.00 -1.75 5,834 49,068 +792
Sep16 150707 434.25 435.00 428.50 433.25 -4.75 819 7,572 +246
Dec16 150707 436.50 438.75 430.50 434.25 -4.00 5,750 38,501 +438
Mar17 150707 445.50 445.50 439.00 442.50 -4.00 151 1,731 +28
May17 150707 444.75 448.00 444.75 448.00 -3.75 31 780 +2
Total Volume and Open Interest 450,564 1,318,757 +12,449
Wheat(CBOT)
Jul15 150707 583.50 587.75 573.25 579.50 -9.00 1,707 2,543 -1,164
Sep15 150707 593.00 593.25 578.25 585.25 -10.25 84,312 223,594 +1,838
Dec15 150707 601.25 601.25 586.25 592.75 -11.00 31,774 108,408 +3,257
Mar16 150707 609.50 609.75 594.50 600.25 -11.75 8,059 33,844 +344
May16 150707 613.25 613.25 599.50 604.25 -12.50 1,511 9,418 +23
Jul16 150707 609.25 609.25 595.00 600.00 -11.25 1,842 9,310 +679
Total Volume and Open Interest 129,481 389,578 +5,094
Wheat(KCBT)
Jul15 150707 568.75 575.00 565.00 570.75 -5.50 224 353 -119
Sep15 150707 591.50 591.75 577.75 586.25 -6.25 15,668 110,954 +927
Dec15 150707 609.25 611.50 598.50 606.50 -6.50 5,344 47,942 +287
Mar16 150707 621.75 624.25 612.50 619.50 -6.25 924 13,808 +115
May16 150707 621.00 631.00 621.00 626.75 -7.00 368 4,900 +29
Jul16 150707 630.50 635.00 625.00 631.00 -6.75 354 7,874 +63
Total Volume and Open Interest 22,917 186,651 +1,296
Wheat(MGE)
Jul15 150707 615.50 615.50 609.75 609.75 -9.00 45 119 -46
Sep15 150707 630.00 630.00 618.25 623.50 -7.75 3,575 27,236 -319
Dec15 150707 644.00 645.25 633.25 638.00 -8.00 2,181 16,936 -297
Mar16 150707 654.00 654.25 644.50 648.75 -8.00 465 7,883 +119
May16 150707 651.75 660.75 651.00 654.00 -9.00 81 1,924 +10
Total Volume and Open Interest 6,468 56,080 -513
Oats(CBOT)
Jul15 150707 255.00 255.00 251.25 251.25 -1.25 4 22 -113
Sep15 150707 262.75 266.75 257.25 260.50 -1.25 86 2,038 -12
Dec15 150707 273.00 277.50 269.00 271.75 -2.50 550 4,855 +121
Mar16 150707 280.75 280.75 280.75 280.75 -2.25 2 351 +0
Total Volume and Open Interest 642 7,268 -4
Rough Rice(CBOT)
Jul15 150707 10.63 10.66 10.60 10.65 +0.08 161 610 -368
Sep15 150707 10.85 10.93 10.77 10.90 +0.08 880 7,841 +15
Nov15 150707 11.10 11.19 11.05 11.17 +0.08 38 736 -2
Jan16 150707 11.44 11.44 11.44 11.44 +0.09 1 61 +1
Total Volume and Open Interest 1,080 9,250 -354
Live Cattle(CME)
Aug15 150707 150.630 151.400 149.880 151.075 +0.575 27,193 114,179 -2,072
Oct15 150707 153.535 154.235 152.880 154.035 +0.550 13,283 64,134 +1,372
Dec15 150707 154.500 155.050 153.700 154.850 +0.365 6,615 43,784 +49
Feb16 150707 154.325 155.050 153.750 154.900 +0.325 2,927 15,819 +764
Apr16 150707 153.450 154.285 152.985 153.985 unch 1,354 9,292 +293
Jun16 150707 145.500 146.575 145.300 146.485 +0.605 371 3,592 +197
Total Volume and Open Interest 51,827 252,386 +645
Feeder Cattle(CME)
Aug15 150707 216.900 218.850 216.250 217.130 +0.145 3,744 22,614 -493
Sep15 150707 215.450 217.185 214.600 215.535 -0.045 1,078 5,771 +166
Oct15 150707 213.785 215.580 213.080 214.035 -0.015 1,045 6,750 -113
Nov15 150707 212.880 214.380 212.080 213.000 unch 452 3,909 +93
Jan16 150707 206.400 208.000 206.000 207.080 +0.080 223 2,657 +61
Mar16 150707 204.450 205.550 204.100 204.985 -0.050 46 1,041 +11
Apr16 150707 205.630 205.735 205.630 205.650 -0.300 12 252 -1
Total Volume and Open Interest 6,618 43,120 -262
Lean Hogs(CME)
Jul15 150707 79.300 80.180 78.850 79.250 +0.525 5,918 14,504 -1,228
Aug15 150707 76.535 77.285 75.635 76.350 +0.350 17,664 77,044 -869
Oct15 150707 65.785 66.430 65.050 65.800 +0.200 11,222 59,460 +1,310
Dec15 150707 63.400 63.950 62.800 63.650 +0.270 5,433 45,729 +1,149
Feb16 150707 68.800 69.100 67.975 68.750 +0.115 1,456 14,934 +279
Apr16 150707 74.350 74.400 73.450 74.200 -0.050 1,462 7,963 +720
May16 150707 78.135 78.225 77.850 78.135 +0.100 26 184 +26
Jun16 150707 82.450 82.580 81.885 82.385 -0.045 380 2,654 +239
Total Volume and Open Interest 43,779 223,168 +1,747
Class III Milk(CME)
Jul15 150707 16.03 16.18 16.02 16.12 +0.12 143 4,752 -17
Aug15 150707 16.25 16.37 16.18 16.26 +0.01 172 4,290 +62
Sep15 150707 16.40 16.50 16.33 16.37 -0.04 46 4,078 +17
Oct15 150707 16.41 16.49 16.40 16.40 -0.14 12 3,526 +4
Nov15 150707 16.50 16.52 16.43 16.47 -0.13 18 3,406 +7
Dec15 150707 16.54 16.54 16.50 16.50 -0.10 16 3,083 +0
Jan16 150707 16.35 16.35 16.29 16.31 -0.04 5 843 +4
Feb16 150707 16.40 16.40 16.32 16.32 -0.04 12 699 +9
Mar16 150707 16.46 16.46 16.40 16.42 unch 4 609 +1
Apr16 150707 16.45 16.45 16.45 16.45 unch 12 414 +12
May16 150707 16.60 16.60 16.55 16.56 -0.01 15 382 +15
Jun16 150707 16.79 16.80 16.77 16.79 unch 5 347 +1
Jul16 150707 16.95 16.95 16.95 16.95 unch 2 127 +2
Total Volume and Open Interest 475 27,245 +117
Cocoa(ICE)
Jul15 150707 3248 3257 3248 3257 -28 0 86 +0
Sep15 150707 3265 3270 3225 3250 -28 10,621 109,634 +349
Dec15 150707 3259 3264 3220 3242 -29 3,876 58,026 -179
Mar16 150707 3249 3251 3212 3231 -30 2,032 30,625 +227
May16 150707 3244 3245 3204 3225 -29 429 7,637 +208
Jul16 150707 3214 3214 3214 3214 -29 47 7,596 -2
Sep16 150707 3201 3201 3201 3201 -29 40 774 -17
Total Volume and Open Interest 17,064 218,452 +576
Coffee "C"(ICE)
Jul15 150707 123.00 123.00 122.20 122.90 -0.40 8 71 -6
Sep15 150707 125.55 126.25 123.65 124.70 -0.45 13,514 100,119 +1,274
Dec15 150707 129.50 130.00 127.40 128.35 -0.60 3,870 41,421 +841
Mar16 150707 133.25 133.65 131.15 131.95 -0.65 1,936 15,683 -59
May16 150707 135.30 135.80 133.35 134.15 -0.70 1,246 8,248 +219
Jul16 150707 137.15 137.70 135.45 136.20 -0.70 531 3,119 +21
Total Volume and Open Interest 21,454 179,000 +2,351
Orange Juice(ICE)
Jul15 150707 123.05 124.20 123.05 124.20 +6.20 13 566 -77
Sep15 150707 122.75 124.50 122.20 124.15 +2.00 583 9,902 +5
Nov15 150707 123.65 125.35 123.50 125.00 +1.50 49 1,527 -35
Jan16 150707 126.30 127.00 125.60 127.00 +1.40 39 588 +38
Mar16 150707 128.65 129.00 127.60 128.55 +1.75 0 74 +0
May16 150707 131.00 131.00 130.45 130.45 +1.90 0 8 +0
Total Volume and Open Interest 684 12,665 -69
Sugar #11(ICE)
Oct15 150707 12.47 12.69 12.19 12.33 -0.15 99,163 488,149 -15,311
Mar16 150707 13.68 13.84 13.44 13.57 -0.15 51,711 186,699 -7,305
May16 150707 13.79 13.88 13.50 13.64 -0.16 10,854 37,842 +394
Jul16 150707 13.76 13.87 13.52 13.66 -0.15 7,628 37,603 +1,808
Oct16 150707 13.91 14.03 13.72 13.83 -0.15 2,391 28,986 +489
Mar17 150707 14.44 14.53 14.28 14.37 -0.14 889 12,660 +271
May17 150707 14.51 14.59 14.37 14.46 -0.12 146 2,116 -55
Jul17 150707 14.61 14.61 14.40 14.51 -0.10 110 2,177 +39
Total Volume and Open Interest 173,007 799,852 -19,641
London Cocoa(LCE)
Jul15 150707 2148 2158 2145 2155 +9 1,779 34,841 -758
Sep15 150707 2172 2183 2162 2175 +4 5,199 77,706 +726
Dec15 150707 2170 2180 2159 2172 +2 2,387 63,591 -222
Mar16 150707 2154 2161 2138 2152 +2 1,199 56,999 +240
May16 150707 2144 2157 2134 2147 +4 400 16,592 +29
Jul16 150707 2137 2150 2130 2142 +6 310 23,343 +8
Sep16 150707 2138 2138 2125 2131 +6 143 8,500 -45
Total Volume and Open Interest 11,462 286,107 +13
London Sugar(LCE)
Aug15 150707 376.00 379.60 371.30 373.50 -2.40 1,137 21,036 -628
Oct15 150707 369.40 372.80 364.20 366.30 -3.90 965 30,134 +282
Dec15 150707 369.20 372.20 363.80 365.70 -3.80 89 16,454 -41
Mar16 150707 370.50 372.90 365.10 367.00 -3.80 28 14,129 +1
May16 150707 373.00 374.90 368.20 369.70 -4.10 4 4,846 -4
Total Volume and Open Interest 2,231 89,911 -395
Cotton(ICE)
Jul15 150707 65.38 65.53 65.00 65.53 -0.90 3 18 -3
Oct15 150707 67.20 67.20 65.75 66.41 -0.87 18 424 +1
Dec15 150707 66.77 66.97 65.06 65.96 -0.99 19,301 159,542 +688
Mar16 150707 66.68 66.76 65.00 65.87 -0.93 4,275 17,839 +860
May16 150707 66.73 66.73 65.03 66.00 -0.74 129 1,707 -34
Jul16 150707 66.14 66.14 65.00 66.05 -0.84 221 3,072 +121
Total Volume and Open Interest 24,004 184,120 +1,685
Lumber(CME)
Jul15 150707 284.2 284.9 280.1 281.2 -2.5 54 717 -6
Sep15 150707 284.0 285.4 281.1 282.3 -2.6 241 2,643 +5
Nov15 150707 284.2 284.5 282.2 283.1 -1.7 54 457 +9
Jan16 150707 290.6 290.6 290.6 290.6 -1.7 3 75 +2
Total Volume and Open Interest 352 3,913 +10
Crude Oil(NYM)
Aug15 150707 53.01 53.43 50.58 52.33 -0.20 297,050 323,662 -3,311
Sep15 150707 53.34 53.81 50.95 52.71 -0.13 90,737 294,541 +6,650
Oct15 150707 53.66 54.10 51.27 53.03 -0.10 39,548 123,198 +3,934
Nov15 150707 53.90 54.45 51.69 53.44 -0.10 25,911 79,472 -30
Dec15 150707 54.49 54.90 52.13 53.90 -0.10 58,297 219,345 -5,921
Jan16 150707 54.93 55.30 52.54 54.32 -0.09 13,492 72,480 -1,483
Feb16 150707 55.26 55.54 52.89 54.65 -0.09 3,808 34,166 +121
Mar16 150707 55.45 55.89 53.20 54.94 -0.08 5,601 60,684 +469
Apr16 150707 55.96 55.96 54.03 55.23 -0.06 2,145 21,667 +9
May16 150707 55.47 55.57 54.09 55.54 -0.04 1,234 19,747 +1
Jun16 150707 56.24 56.69 54.11 55.87 -0.01 12,133 77,786 -403
Jul16 150707 56.06 56.20 55.00 56.13 +0.01 1,113 18,211 +108
Aug16 150707 56.00 56.39 55.05 56.39 +0.03 408 13,667 -5
Sep16 150707 56.67 56.67 56.67 56.67 +0.06 733 35,869 -17
Oct16 150707 56.99 56.99 56.99 56.99 +0.08 285 14,097 +29
Nov16 150707 57.32 57.32 57.32 57.32 +0.09 321 15,166 +0
Total Volume and Open Interest 580,089 1,683,312 -158
e-miNY Crude Oil(NYM)
Jul15 150619 60.450 60.575 58.900 59.600 -0.850 8,608 2,307 +40
Aug15 150707 53.000 53.450 50.600 52.325 -0.200 7,119 2,577 -232
Sep15 150707 53.250 53.775 50.950 52.700 -0.150 500 1,634 +87
Oct15 150707 53.475 53.950 51.325 53.025 -0.100 83 536 +40
Nov15 150707 54.075 54.225 51.875 53.450 -0.100 267 704 -28
Dec15 150707 54.975 54.975 52.050 53.900 -0.100 238 954 -62
Jan16 150707 54.400 54.700 53.200 54.325 -0.075 5 15 +2
Feb16 150707 54.650 54.650 54.650 54.650 -0.100 0 8 +0
Mar16 150707 54.950 54.950 54.950 54.950 -0.075 0 6 +0
Apr16 150707 55.225 55.225 55.225 55.225 -0.075 0 2 +0
Total Volume and Open Interest 8,215 6,506 -194
NY Harbor ULSD(NYM)
Aug15 150707 172.95 173.68 167.21 171.13 +0.24 53,225 86,234 -3,387
Sep15 150707 174.32 175.27 168.88 172.86 +0.30 22,399 65,610 +13
Oct15 150707 175.82 177.08 170.74 174.68 +0.38 9,885 36,580 +3
Nov15 150707 177.43 178.86 172.93 176.61 +0.41 6,572 27,676 +306
Dec15 150707 179.44 180.95 174.62 178.49 +0.45 9,235 46,402 -518
Jan16 150707 180.77 181.48 176.36 180.14 +0.50 2,412 19,390 +197
Feb16 150707 181.21 182.23 177.09 180.81 +0.53 998 13,314 +31
Mar16 150707 181.68 181.85 176.91 180.57 +0.57 648 18,354 +63
Apr16 150707 179.93 180.90 176.17 179.60 +0.61 246 8,501 +9
May16 150707 180.30 181.21 177.07 179.80 +0.65 95 5,315 -9
Jun16 150707 181.42 181.91 176.66 180.55 +0.70 1,027 15,465 -159
Jul16 150707 181.84 183.31 178.45 181.87 +0.73 84 2,197 +41
Aug16 150707 182.55 183.35 181.70 183.26 +0.77 63 2,835 -7
Sep16 150707 184.66 186.50 183.19 184.50 +0.80 54 3,122 +4
Total Volume and Open Interest 107,190 367,833 -3,248
RBOB Gasoline(NYM)
Aug15 150707 194.45 197.52 190.74 194.94 +2.57 58,537 98,773 -964
Sep15 150707 188.62 190.60 184.12 188.33 +1.41 41,454 75,728 +117
Oct15 150707 167.58 169.55 163.34 167.53 +0.60 25,125 40,414 -1,406
Nov15 150707 161.37 163.06 157.27 161.32 +0.22 18,922 40,120 -119
Dec15 150707 158.37 160.19 153.92 158.09 +0.19 16,102 48,631 +209
Jan16 150707 158.34 159.00 153.16 157.23 +0.15 3,488 15,283 +282
Feb16 150707 157.86 159.88 153.97 157.95 +0.18 951 6,528 +88
Mar16 150707 159.44 161.47 155.42 159.55 +0.29 730 8,138 +44
Apr16 150707 178.63 180.71 175.27 179.20 +0.35 382 4,954 -10
May16 150707 179.03 181.21 175.95 179.75 +0.40 246 6,140 -9
Total Volume and Open Interest 168,636 372,860 -1,087
e-miNY RBOB Gasoline(NYM)
Aug15 150707 194.90 194.94 194.90 194.90 +2.50 1 1 +0
Sep15 150707 188.30 188.33 188.30 188.30 +1.40      
Oct15 150707 167.50 167.53 167.50 167.50 +0.60      
Nov15 150707 161.30 161.32 161.30 161.30 +0.20      
Total Volume and Open Interest 1 1 +0
Natural Gas(NYM)
Aug15 150707 2.770 2.800 2.688 2.716 -0.040 156,307 203,108 -10,516
Sep15 150707 2.780 2.809 2.701 2.726 -0.040 33,122 204,494 +2,573
Oct15 150707 2.812 2.840 2.735 2.758 -0.039 28,091 141,454 -325
Nov15 150707 2.904 2.940 2.849 2.871 -0.035 19,527 96,017 -904
Dec15 150707 3.102 3.120 3.038 3.059 -0.030 16,356 67,494 +1,492
Jan16 150707 3.209 3.236 3.150 3.172 -0.028 16,331 79,767 +1,675
Feb16 150707 3.207 3.207 3.149 3.170 -0.028 3,767 17,809 -184
Mar16 150707 3.188 3.188 3.111 3.131 -0.027 6,822 48,767 -592
Apr16 150707 3.008 3.038 2.977 2.995 -0.022 4,516 46,076 +265
May16 150707 2.999 3.003 2.990 3.003 -0.019 1,279 15,125 -17
Jun16 150707 3.045 3.045 3.024 3.037 -0.018 1,160 12,363 +94
Jul16 150707 3.069 3.076 3.062 3.076 -0.017 374 10,453 +44
Aug16 150707 3.085 3.092 3.080 3.092 -0.016 287 9,040 +2
Sep16 150707 3.080 3.087 3.072 3.087 -0.016 126 7,712 +23
Oct16 150707 3.110 3.116 3.107 3.116 -0.016 215 14,432 -22
Nov16 150707 3.191 3.197 3.182 3.197 -0.014 27 5,180 +1
Total Volume and Open Interest 288,454 1,033,265 -6,357
Brent Crude Oil(ICE)
Aug15 150707 56.85 57.83 55.10 56.85 +0.31 107,245 242,518 +720
Sep15 150707 57.28 58.31 55.60 57.36 +0.33 63,795 350,525 +4,337
Oct15 150707 57.85 58.80 56.11 57.87 +0.32 27,254 168,433 +4,055
Nov15 150707 58.43 59.22 56.68 58.43 +0.31 13,134 95,344 -917
Dec15 150707 58.98 59.89 57.25 58.98 +0.28 34,917 250,889 +401
Jan16 150707 59.51 60.28 57.76 59.49 +0.27 5,794 71,043 -258
Feb16 150707 60.35 60.68 58.18 59.91 +0.26 2,919 57,369 +695
Mar16 150707 60.71 61.03 58.54 60.26 +0.25 3,524 78,778 +1,107
Apr16 150707 61.10 61.41 58.95 60.65 +0.24 1,644 44,046 +1
May16 150707 60.77 61.45 60.75 61.04 +0.24 974 26,891 +173
Jun16 150707 61.84 62.18 59.75 61.43 +0.24 8,924 80,304 +2,558
Jul16 150707 60.04 61.78 60.04 61.78 +0.24 817 20,734 +184
Aug16 150707 62.11 62.11 62.11 62.11 +0.24 572 19,613 +41
Sep16 150707 60.87 62.45 60.87 62.45 +0.25 1,714 27,763 +159
Total Volume and Open Interest 289,744 1,855,220 +17,037
Gas Oil(ICE)
Jul15 150707 530.00 533.25 513.25 518.00 -18.25 22,181 85,860 -6,759
Aug15 150707 530.75 535.75 515.75 520.50 -18.25 47,122 175,036 +3,452
Sep15 150707 536.00 539.25 519.50 524.25 -18.00 20,271 94,542 +1,421
Oct15 150707 541.25 543.75 525.00 529.50 -18.00 13,711 94,897 +2,291
Nov15 150707 544.25 546.50 528.50 532.75 -18.00 6,896 57,564 -617
Dec15 150707 545.75 550.00 530.75 535.00 -18.00 17,832 103,425 +282
Jan16 150707 549.50 551.75 533.75 538.00 -18.25 1,269 26,519 +51
Feb16 150707 551.50 555.25 537.00 541.25 -18.25 1,039 18,770 +94
Mar16 150707 555.00 558.00 539.50 543.75 -18.00 886 21,432 -2
Apr16 150707 556.00 559.75 542.75 545.50 -17.75 497 14,316 +8
Total Volume and Open Interest 139,351 810,585 +4,069
Ethanol(CBOT)
Aug15 150707 1.644 1.644 1.624 1.636 -0.018 226 2,619 +6
Sep15 150707 1.611 1.620 1.607 1.617 -0.019 101 1,045 +25
Oct15 150707 1.592 1.600 1.587 1.596 -0.017 46 544 -13
Nov15 150707 1.579 1.579 1.579 1.579 -0.016 45 494 -4
Dec15 150707 1.555 1.568 1.550 1.566 -0.015 30 1,723 -1
Jan16 150707 1.547 1.547 1.547 1.547 -0.015 4 378 -1
Feb16 150707 1.549 1.549 1.549 1.549 -0.015 5 98 +0
Mar16 150707 1.555 1.555 1.555 1.555 -0.015 54 307 +54
Total Volume and Open Interest 514 7,512 +63
WTI Crude Oil(ICE)
Aug15 150707 52.83 53.43 50.59 52.33 -0.20 11,138 55,149 -156
Sep15 150707 53.25 53.75 50.97 52.71 -0.13 6,444 62,089 +249
Oct15 150707 53.47 53.90 51.29 53.03 -0.10 4,029 34,743 +416
Nov15 150707 53.88 54.29 51.75 53.44 -0.10 3,184 13,875 +231
Dec15 150707 54.34 54.90 52.14 53.90 -0.10 7,328 89,472 +1,297
Jan16 150707 54.97 55.16 52.75 54.32 -0.09 1,735 10,782 +12
Feb16 150707 55.30 55.49 52.94 54.65 -0.09 762 2,478 -266
Mar16 150707 55.58 55.67 53.24 54.94 -0.08 474 9,412 +26
Apr16 150707 54.03 55.23 53.95 55.23 -0.06 295 3,353 -5
May16 150707 55.54 55.54 55.54 55.54 -0.04 201 3,330 +38
Jun16 150707 56.39 56.58 54.13 55.87 -0.01 2,083 22,350 +1,440
Jul16 150707 56.13 56.13 56.13 56.13 +0.01 96 1,417 -3
Aug16 150707 56.39 56.39 56.39 56.39 +0.03 74 1,916 +19
Sep16 150707 56.67 56.67 56.67 56.67 +0.06 57 3,360 +38
Oct16 150707 56.99 56.99 56.99 56.99 +0.08 21 782 +10
Nov16 150707 57.32 57.32 57.32 57.32 +0.09 12 1,306 -7
Total Volume and Open Interest 39,154 395,257 +3,367
US Dollar Index(ICE)
Sep15 150707 96.500 97.450 96.490 97.075 +0.597 9,530 82,188 +0
Dec15 150707 96.900 97.820 96.860 97.440 +0.608 83 2,732 +0
Mar16 150707 97.580 98.025 97.330 97.730 +0.608 0 310 +0
Total Volume and Open Interest 9,613 85,249 +0
Australian Dollar(CME)
Sep15 150707 74.58 74.73 73.70 74.11 -0.57 80,620 123,484 +3,618
Dec15 150707 74.04 74.37 73.37 73.76 -0.57 26 133 +10
Mar16 150707 73.45 73.45 73.38 73.45 -0.56 1 12 +1
Total Volume and Open Interest 80,647 123,638 +3,629
British Pound(CME)
Sep15 150707 155.83 156.01 154.05 154.36 -1.60 64,146 172,118 -4,230
Dec15 150707 155.85 155.90 153.97 154.27 -1.60 28 194 +1
Mar16 150707 154.20 154.20 154.10 154.20 -1.59 1 32 +1
Total Volume and Open Interest 64,175 172,366 -4,228
Canadian Dollar(CME)
Sep15 150707 78.92 78.99 78.17 78.51 -0.43 79,482 104,951 +8,336
Dec15 150707 78.75 78.92 78.12 78.45 -0.42 487 3,818 +141
Mar16 150707 78.50 78.50 78.17 78.41 -0.43 21 624 +20
Jun16 150707 78.41 78.41 78.20 78.41 -0.42 6 81 +0
Total Volume and Open Interest 80,001 109,515 +8,497
Japanese Yen(CME)
Sep15 150707 81.61 82.03 81.45 81.75 unch 91,360 247,075 -1,925
Dec15 150707 81.72 82.14 81.58 81.87 -0.01 313 1,926 +51
Mar16 150707 82.07 82.07 81.82 82.07 -0.01 5 105 +0
Total Volume and Open Interest 91,678 249,203 -1,874
Swiss Franc(CME)
Sep15 150707 106.22 106.42 105.36 105.94 -0.39 16,189 21,882 -112
Dec15 150707 106.39 106.81 105.81 106.39 -0.39 5 348 +3
Mar16 150707 106.90 106.90 106.52 106.90 -0.38 0 19 +0
Total Volume and Open Interest 16,194 22,254 -109
EuroFX(CME)
Sep15 150707 110.43 110.68 109.27 109.86 -0.72 174,067 346,433 -233
Dec15 150707 110.50 110.84 109.45 110.03 -0.72 355 2,734 -11
Mar16 150707 110.50 111.01 109.68 110.25 -0.73 2 301 -2
Total Volume and Open Interest 174,426 349,619 -247
Mexican Peso(CME)
Jul15 150707 632.75 632.75 632.75 632.75 -2.25 0 8 +0
Aug15 150707 631.25 631.25 631.25 631.25 -2.12      
Total Volume and Open Interest 57,774 129,212 +8,217
Brazilian Real(CME)
Aug15 150707 311.90 312.00 309.80 310.35 -4.25 305 2,011 -32
Sep15 150707 310.10 310.70 306.50 307.25 -4.15 336 5,553 -91
Oct15 150707 303.95 303.95 303.95 303.95 -4.20 0 1 +0
Nov15 150707 301.20 301.20 301.20 301.20 -4.15      
Total Volume and Open Interest 641 16,717 -123
30-Year T-Bonds(CBOT)
Sep15 150707 151~230 154~140 151~090 153~160 +1~140 238,725 481,067 +3,301
Dec15 150707 150~240 152~200 150~240 151~280 +1~140 4 89 +3
Mar16 150707 150~260 150~260 150~260 150~260 +1~140      
Total Volume and Open Interest 238,729 481,156 +3,304
10-Year T-Notes(CBOT)
Sep15 150707 126~205 127~180 126~150 127~040 +0~115 1,206,973 2,694,001 -10,833
Dec15 150707 125~265 126~210 125~255 126~100 +0~130 41 90 -14
Mar16 150707 125~260 125~260 125~260 125~260 +0~130      
Total Volume and Open Interest 1,207,014 2,694,091 -10,847
5-Year T-Notes(CBOT)
Sep15 150707 119~184 120~014 119~160 119~256 +0~046 631,216 2,112,870 +17,507
Dec15 150707 119~056 119~056 119~056 119~056 +0~046      
Mar16 150707 119~056 119~056 119~056 119~056 +0~046      
Total Volume and Open Interest 631,216 2,112,870 +17,507
2 Year T-Notes(CBOT)
Sep15 150707 109~180 109~212 109~172 109~196 +0~014 250,306 1,202,541 +17,609
Dec15 150707 109~094 109~094 109~094 109~094 +0~014      
Mar16 150707 109~094 109~094 109~094 109~094 +0~014      
Total Volume and Open Interest 250,306 1,202,541 +17,609
Eurodollars(CME)
Sep15 150707 99.655 99.665 99.650 99.660 +0.005 250,539 1,190,251 +1,439
Dec15 150707 99.495 99.530 99.490 99.515 +0.015 274,666 1,236,262 -10,668
Mar16 150707 99.325 99.370 99.315 99.355 +0.025 235,240 982,568 +14,346
Jun16 150707 99.130 99.185 99.115 99.165 +0.030 195,027 987,103 +5,004
Sep16 150707 98.915 98.975 98.900 98.955 +0.030 208,562 920,964 +2,367
Dec16 150707 98.700 98.770 98.680 98.740 +0.030 245,615 1,138,574 -4,578
Mar17 150707 98.515 98.595 98.500 98.560 +0.030 148,823 718,469 -5,668
Jun17 150707 98.335 98.425 98.320 98.385 +0.030 156,121 677,866 -9,353
Sep17 150707 98.180 98.275 98.165 98.230 +0.030 150,844 576,251 -5,197
Dec17 150707 98.030 98.130 98.015 98.085 +0.035 116,857 633,265 -260
Mar18 150707 97.905 98.015 97.890 97.960 +0.035 99,909 395,793 -1,042
Jun18 150707 97.790 97.895 97.765 97.840 +0.035 85,711 335,535 +1,178
Sep18 150707 97.665 97.785 97.650 97.725 +0.035 64,620 231,309 +629
Dec18 150707 97.550 97.670 97.535 97.610 +0.035 46,153 236,607 -824
Mar19 150707 97.455 97.575 97.435 97.510 +0.035 30,620 140,281 -2,449
Jun19 150707 97.355 97.485 97.335 97.415 +0.040 35,357 170,430 -1,702
Sep19 150707 97.260 97.390 97.240 97.325 +0.040 22,674 107,311 +314
Dec19 150707 97.170 97.300 97.150 97.230 +0.040 18,389 89,203 +432
Total Volume and Open Interest 2,433,367 11,154,217 -16,099
Ultra T-Bond(CBOT)
Sep15 150707 154~21 157~14 154~03 156~18 +1~14 87,808 584,938 -1,617
Dec15 150707 155~06 155~06 155~06 155~06 +1~14      
Mar16 150707 155~01 155~01 155~01 155~01 +1~14      
Total Volume and Open Interest 87,808 584,938 -1,617
30 Day Federal Funds(CBOT)
Jul15 150707 99.868 99.870 99.865 99.868 +0.003 6,773 163,387 -3,944
Aug15 150707 99.865 99.870 99.865 99.865 +0.005 23,724 144,933 -2,983
Sep15 150707 99.840 99.850 99.840 99.845 +0.005 13,073 72,069 -2,580
Oct15 150707 99.805 99.820 99.805 99.815 +0.015 30,463 107,482 +2,575
Nov15 150707 99.785 99.800 99.785 99.795 +0.015 33,516 92,036 +3,382
Dec15 150707 99.730 99.750 99.725 99.745 +0.020 13,206 60,541 -2,048
Total Volume and Open Interest 156,768 841,882 -1,534
3-Mth Euro-Yen(CME)
Sep15 150707 99.830 99.830 99.830 99.830 unch      
Dec15 150707 99.815 99.815 99.815 99.815 unch      
Mar16 150707 99.675 99.675 99.675 99.675 unch      
Jun16 150707 99.535 99.535 99.535 99.535 unch      
Sep16 150707 99.395 99.395 99.395 99.395 unch      
Dec16 150707 99.775 99.775 99.775 99.775 unch      
Mar17 150707 99.635 99.635 99.635 99.635 unch      
Jun17 150707 99.495 99.495 99.495 99.495 unch      
Sep17 150707 99.355 99.355 99.355 99.355 unch      
Dec17 150707 99.215 99.215 99.215 99.215 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep15 150707 99.83 99.83 99.83 99.83 unch 1 1 +0
Dec15 150707 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar16 150707 99.68 99.68 99.68 99.68 unch      
Jun16 150707 99.54 99.54 99.54 99.54 unch      
Sep16 150707 99.39 99.39 99.39 99.39 unch      
Dec16 150707 99.78 99.78 99.78 99.78 unch 4 4 +0
Mar17 150707 99.64 99.64 99.64 99.64 unch      
Jun17 150707 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 5 9 +0
Japanese Gov't Bonds(SGX)
Sep15 150707 146.81 147.04 146.79 146.98 +0.17 1,963 15,479 +628
Dec15 150707 146.42 146.42 146.42 146.42 +0.17 0 1 +0
Mar16 150707 145.86 145.86 145.86 145.86 +0.17      
Total Volume and Open Interest 1,963 15,480 +628
Euro-Bund(EUREX)
Sep15 150707 152.50 154.05 152.27 153.90 +1.73 405,978 1,140,279 -15,376
Dec15 150707 152.58 154.21 152.55 154.09 +1.84 1,576 7,507 +1,531
Mar16 150707 154.09 154.09 154.09 154.09 +1.84 0 6 +0
Total Volume and Open Interest 407,554 1,147,792 -13,845
Euro-Bobl(EUREX)
Sep15 150707 130.05 130.25 129.95 130.20 +0.33 280,260 1,044,735 +12,010
Dec15 150707 128.33 128.43 128.29 128.39 +0.32 10 321 +0
Mar16 150707 128.39 128.39 128.39 128.39 +0.32      
Total Volume and Open Interest 280,270 1,045,056 +12,010
3-Mth Euribor(EUREX)
Sep15 150707 99.985 99.985 99.975 99.980 -0.010 590 13,985 -10
Dec15 150707 99.980 99.985 99.980 99.985 unch 0 33,947 +0
Mar16 150707 99.980 99.990 99.980 99.990 +0.010 0 4,831 +0
Total Volume and Open Interest 1,640 83,088 +40
Long Gilt(LIFFE)
Sep15 150707 116~02 117~27 116~00 117~26 +1~28 81,716 385,104 +2,364
Dec15 150707 116~31 116~31 116~31 116~31 +1~28      
Total Volume and Open Interest 81,716 385,104 +2,364
3-Mth Short Sterling(LIFFE)
Sep15 150707 99.38 99.39 99.38 99.39 +0.01 9,421 318,436 -1,058
Dec15 150707 99.31 99.33 99.30 99.33 +0.02 31,598 324,323 -8,031
Mar16 150707 99.19 99.23 99.19 99.23 +0.04 28,224 285,730 -1,133
Jun16 150707 99.04 99.11 99.04 99.10 +0.06 36,843 262,015 -5,169
Sep16 150707 98.87 98.96 98.86 98.95 +0.09 37,586 246,912 +4,017
Dec16 150707 98.69 98.80 98.69 98.80 +0.11 47,373 231,530 -4,058
Total Volume and Open Interest 309,514 2,562,043 -16,180
3-Mth Euribor(LIFFE)
Sep15 150707 99.985 99.990 99.980 99.985 unch 46,462 422,551 -3,568
Dec15 150707 99.985 99.995 99.975 99.985 +0.005 34,458 340,728 +3,905
Mar16 150707 99.980 99.995 99.975 99.985 +0.005 21,899 282,788 +2,184
Total Volume and Open Interest 284,566 3,169,806 +11,765
3-Mth Aus T-Bills(SFE)
Sep15 150707 97.92 97.95 97.91 97.92 -0.01 23,153 210,667 +1,571
Dec15 150707 97.96 97.99 97.94 97.95 -0.02 25,516 175,327 -5,481
Mar16 150707 97.97 98.01 97.95 97.97 -0.02 15,942 128,276 -4,127
Jun16 150707 97.96 98.00 97.94 97.95 -0.02 9,999 120,859 -1,035
Sep16 150707 97.91 97.96 97.89 97.91 -0.01 8,081 72,314 -1,094
Dec16 150707 97.84 97.88 97.81 97.85 unch 5,904 57,455 -1,512
Mar17 150707 97.76 97.81 97.74 97.78 +0.01 3,723 36,930 -252
Jun17 150707 97.67 97.73 97.65 97.69 +0.01 3,453 27,509 +781
Sep17 150707 97.60 97.60 97.59 97.59 +0.01 757 7,645 -239
Dec17 150707 97.49 97.49 97.49 97.49 +0.01 600 2,447 -180
Total Volume and Open Interest 97,288 841,426 -11,618
10-Year Aus T-Bonds(SFE)
Sep15 150707 97.01 97.09 96.99 97.05 +0.02 90,672 654,333 +3,095
Dec15 150707 97.05 97.05 97.05 97.05 +0.02      
Total Volume and Open Interest 90,672 654,333 +3,095
3-Year Aus T-Bonds(SFE)
Sep15 150707 98.01 98.09 98.00 98.05 +0.02 138,407 571,168 +8,711
Dec15 150707 98.05 98.05 98.05 98.05 +0.02      
Total Volume and Open Interest 138,407 571,168 +8,711
Gold(CMX)
Aug15 150707 1166.6 1168.5 1146.8 1152.6 -20.6 144,729 281,148 -3,893
Oct15 150707 1169.4 1169.4 1148.0 1153.7 -20.6 6,624 13,915 -233
Dec15 150707 1169.2 1170.4 1149.0 1154.9 -20.6 10,675 84,439 +4,017
Feb16 150707 1169.5 1169.5 1154.3 1156.0 -20.6 216 17,307 +130
Apr16 150707 1159.7 1162.4 1152.0 1157.2 -20.6 309 12,681 +22
Jun16 150707 1158.0 1159.7 1155.0 1158.2 -20.7 106 9,555 +21
Aug16 150707 1172.6 1172.6 1157.4 1159.5 -20.7 100 1,533 +20
Oct16 150707 1160.9 1160.9 1160.9 1160.9 -20.8 3 1,316 -1
Dec16 150707 1168.0 1168.0 1157.5 1162.4 -20.9 179 11,234 +97
Feb17 150707 1164.3 1164.3 1164.3 1164.3 -21.1 5 152 +0
Apr17 150707 1165.7 1166.4 1165.7 1166.4 -21.1 0 4 +0
Jun17 150707 1168.6 1168.6 1168.6 1168.6 -21.1 2 3,508 -2
Total Volume and Open Interest 163,433 446,268 -51
Silver(CMX)
Jul15 150707 1559.5 1559.5 1480.5 1495.0 -77.6 257 709 -1,062
Sep15 150707 1563.5 1567.0 1462.0 1496.9 -78.4 35,020 137,840 -1,242
Dec15 150707 1570.0 1572.0 1468.0 1502.2 -78.7 1,197 36,069 +230
Mar16 150707 1562.0 1562.5 1478.0 1507.0 -78.9 267 7,459 +38
May16 150707 1549.0 1549.0 1508.5 1509.9 -78.9 44 928 -16
Jul16 150707 1551.5 1551.5 1480.0 1512.7 -79.1 149 4,471 +31
Sep16 150707 1554.0 1554.0 1515.5 1515.5 -79.3 73 222 +51
Total Volume and Open Interest 37,107 195,889 -1,948
Platinum(NYMEX)
Jul15 150707 1064.7 1064.9 1038.0 1041.1 -24.8 35 181 -148
Oct15 150707 1062.4 1064.9 1027.0 1041.5 -24.8 8,995 75,850 -781
Jan16 150707 1058.4 1059.2 1031.0 1043.1 -24.7 30 747 +19
Apr16 150707 1045.4 1045.4 1045.4 1045.4 -24.7 0 23 +0
Total Volume and Open Interest 9,062 76,816 -912
Palladium(NYMEX)
Sep15 150707 680.00 683.75 641.20 652.40 -23.75 5,404 35,320 +166
Dec15 150707 670.55 670.55 644.90 653.05 -23.85 56 1,180 +50
Mar16 150707 664.00 664.00 654.05 654.05 -23.65 0 10 +0
Total Volume and Open Interest 5,463 36,511 +215
Copper(CMX)
Jul15 150707 252.50 252.55 239.00 245.10 -9.20 630 4,889 -49
Sep15 150707 252.55 252.95 238.70 244.65 -9.15 31,116 119,350 -3,215
Dec15 150707 252.65 252.65 239.70 245.40 -9.20 1,993 25,356 +342
Mar16 150707 251.80 251.80 240.70 246.20 -9.15 244 7,244 +42
May16 150707 251.45 251.45 246.80 246.80 -9.15 35 739 +15
Total Volume and Open Interest 34,260 164,887 -2,829
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 150707 17676 17726 17371 17680 +53 106,283 86,886 -688
Dec15 150707 17602 17603 17287 17603 +53 11 103 +1
Mar16 150707 17240 17521 17240 17521 +53 0 1 +0
Jun16 150707 17439 17439 17439 17439 +53      
Total Volume and Open Interest 106,294 86,990 -687
S & P 500(CME)
Sep15 150707 2071.30 2077.60 2035.50 2073.70 +9.10 6,953 100,994 +4,619
Dec15 150707 2065.90 2067.80 2029.80 2065.90 +9.10 0 2,461 -3
Mar16 150707 2060.40 2062.40 2024.40 2060.40 +9.00 0 100 +0
Jun16 150707 2055.60 2057.80 2019.80 2055.60 +8.80 0 540 +0
Total Volume and Open Interest 6,953 104,096 +4,616
S & P 500 E-Mini(Globex)
Sep15 150707 2067.75 2078.00 2035.00 2073.75 +9.25 1,252,317 2,625,405 +1,398
Dec15 150707 2060.50 2070.00 2027.25 2066.00 +9.25 1,751 26,827 +32
Total Volume and Open Interest 1,254,174 2,653,852 +1,420
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 150707 4429.50 4448.00 4334.50 4422.30 -0.50 155,244 305,054 -5,558
Dec15 150707 4427.50 4436.30 4333.00 4416.00 -0.50 11 75 +1
Total Volume and Open Interest 155,256 305,155 -5,557
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 150707 16.90 18.60 16.20 16.33 -0.90 128,072 131,388 -13,117
Aug15 150707 17.20 18.36 16.65 16.68 -0.70 70,522 80,410 -1,882
Sep15 150707 17.55 18.46 17.05 17.08 -0.60 25,368 33,249 +106
Oct15 150707 17.75 18.54 17.35 17.43 -0.47 12,555 28,647 -371
Total Volume and Open Interest 256,591 322,872 -14,240
Russell 2000(ICE)
Sep15 150707 1248.20 1253.50 1220.70 1244.90 -1.20 3,929 351,118 +0
Dec15 150707 1225.00 1240.40 1225.00 1240.40 -1.20 0 4 +0
Mar16 150707 1235.90 1235.90 1235.90 1235.90 -1.20 0 1 +0
Total Volume and Open Interest 3,929 351,123 +0
Nikkei 225(CME)
Sep15 150707 20420 20510 20135 20485 +160 8,435 53,775 +147
Dec15 150707 20215 20480 20155 20460 +160 1 40 +0
Total Volume and Open Interest 8,436 53,815 +147
Nikkei 225(SGX)
Sep15 150707 20230 20445 20185 20430 +230 59,816 255,034 -500
Dec15 150707 20185 20335 20135 20335 +225 30 14,478 -5
Mar16 150707 20315 20315 20315 20315 +225 0 3 +0
Total Volume and Open Interest 60,698 279,556 +300
CAC 40(EURONEXT)
Jul15 150707 4709.5 4725.5 4599.0 4605.0 -108.5 74,414 243,424 -4,605
Aug15 150707 4718.0 4719.5 4600.5 4605.5 -108.5 52 715 -14
Sep15 150707 4715.5 4727.5 4605.0 4607.5 -107.5 535 7,076 -92
Total Volume and Open Interest 75,001 251,311 -4,711
Hang Seng Index(HKFE)
Jul15 150707 25261 25477 24843 25025 -259 64,446 108,597 -1,467
Aug15 150707 25232 25421 24814 24992 -259 784 1,383 +451
Sep15 150707 25150 25360 24747 24919 -261 279 6,379 +93
Total Volume and Open Interest 65,677 118,306 -873
DAX(EUREX)
Sep15 150707 10905.5 10949.5 10659.5 10668.0 -210.0 63,060 154,165 -1,325
Dec15 150707 10937.5 10950.0 10673.5 10673.5 -209.5 93 3,511 +31
Mar16 150707 10687.5 10687.5 10687.5 10687.5 -209.5 0 91 +0
Total Volume and Open Interest 63,153 157,767 -1,294
FT-SE 100(EURONEXT)
Sep15 150707 6494.00 6500.50 6375.00 6383.50 -97.00 52,294 572,592 -2,300
Dec15 150707 6357.00 6357.00 6357.00 6357.00 -97.00 1 1,610 +0
Mar16 150707 6307.00 6307.00 6307.00 6307.00 -97.00      
Total Volume and Open Interest 52,295 574,202 -2,300
SPI 200(SFE)
Sep15 150707 5434.0 5535.0 5427.0 5523.0 +91.0 29,046 231,791 -2,135
Dec15 150707 5515.0 5515.0 5515.0 5515.0 +93.0 0 2,578 +0
Mar16 150707 5465.0 5465.0 5465.0 5465.0 +93.0 0 1,255 +0
Total Volume and Open Interest 29,330 239,513 -1,896
FTSE MIB(ISE)
Sep15 150707 21725.00 21860.00 20925.00 20975.00 -656.00 29,866 53,191 +215
Dec15 150707 21650.00 21705.00 20890.00 20898.00 -651.00 25 177 +14
Mar16 150707 20905.00 20905.00 20905.00 20905.00 -651.00 0 1 +0
Total Volume and Open Interest 29,891 53,369 +229
KOSPI 200(KFE)
Sep15 150707 248.70 250.05 247.50 249.10 +0.60 136,704 101,808 -1,454
Dec15 150707 250.05 250.80 248.40 249.90 +0.25 277 2,871 -36
Mar16 150707 248.00 248.00 246.95 247.70 -0.25 6 469 -1
Total Volume and Open Interest 136,987 106,263 -1,491
GSCI(CME)
Jul15 150707 410.40 412.50 402.15 410.40 -1.10 842 11,115 -672
Aug15 150707 410.60 412.25 402.35 410.60 -0.95 629 956 +605
Sep15 150707 411.10 411.10 405.00 411.10 -0.95      
Total Volume and Open Interest 1,471 12,071 -67
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