Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu July 09, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul15 150709 1008.75 1042.25 1008.75 1037.75 +31.50 2,096 3,290 -1,144
Aug15 150709 996.00 1033.75 995.75 1026.25 +29.50 48,914 84,120 -3,774
Sep15 150709 987.75 1025.00 987.75 1017.25 +29.25 18,033 28,574 +737
Nov15 150709 988.00 1024.50 987.50 1015.75 +27.50 180,306 362,606 -5,319
Jan16 150709 996.00 1030.25 996.00 1022.00 +27.50 14,481 47,654 +1,069
Mar16 150709 991.00 1023.75 991.00 1016.50 +25.50 9,996 65,823 +487
May16 150709 985.25 1013.75 983.00 1008.50 +23.75 10,420 39,986 +140
Jul16 150709 985.75 1012.75 984.25 1008.00 +23.50 5,643 20,492 +532
Aug16 150709 999.75 999.75 999.75 999.75 +22.25 127 588 +18
Sep16 150709 982.00 982.00 982.00 982.00 +21.00 131 392 +48
Nov16 150709 951.25 974.00 951.25 970.25 +20.50 2,192 11,263 +248
Jan17 150709 975.00 975.75 975.00 975.75 +20.50 0 88 +0
Mar17 150709 979.25 979.25 979.25 979.25 +20.00 0 76 +0
May17 150709 980.25 980.25 980.25 980.25 +19.75 1 35 +1
Total Volume and Open Interest 292,344 665,404 -6,954
Soybean Meal(CBOT)
Jul15 150709 355.20 366.10 355.20 364.00 +13.20 1,381 2,670 -963
Aug15 150709 343.80 357.80 343.30 355.10 +11.30 25,088 59,369 -912
Sep15 150709 339.40 354.40 339.40 351.00 +11.40 13,095 44,019 +106
Oct15 150709 336.60 350.90 336.60 347.30 +10.70 7,929 33,503 +905
Dec15 150709 336.20 351.20 336.20 347.30 +10.50 48,099 181,880 -2
Jan16 150709 336.50 349.50 335.60 345.70 +10.00 3,516 15,321 +205
Mar16 150709 333.50 344.80 332.80 341.70 +8.80 2,584 17,795 +265
May16 150709 329.80 339.90 329.00 337.70 +8.50 4,208 16,051 +1,084
Jul16 150709 329.80 339.10 328.80 336.90 +8.50 2,693 14,381 -76
Aug16 150709 328.90 337.20 328.00 335.40 +7.80 106 2,354 +20
Total Volume and Open Interest 109,698 397,900 +874
Soybean Oil(CBOT)
Jul15 150709 31.88 32.38 31.88 32.27 +0.67 2,507 1,353 -236
Aug15 150709 31.76 32.50 31.59 32.37 +0.68 50,652 60,261 -3,348
Sep15 150709 31.78 32.57 31.65 32.44 +0.69 21,173 33,596 +1,029
Oct15 150709 31.97 32.67 31.97 32.55 +0.72 13,216 19,253 -1,784
Dec15 150709 32.12 32.91 31.94 32.77 +0.72 86,317 175,865 -3,233
Jan16 150709 32.24 33.08 32.13 32.96 +0.72 6,107 20,726 +1,032
Mar16 150709 32.45 33.14 32.34 33.03 +0.68 3,999 19,816 +254
May16 150709 32.35 33.08 32.24 32.95 +0.62 3,859 15,860 +102
Jul16 150709 32.48 33.12 32.37 32.97 +0.59 3,532 12,353 -286
Aug16 150709 32.47 32.92 32.35 32.92 +0.57 134 1,688 +50
Total Volume and Open Interest 192,096 365,362 -6,277
Canola(WCE)
Jul15 150709 540.3 540.3 540.3 540.3 +11.9 0 10 +0
Nov15 150709 519.1 532.8 519.1 532.1 +11.9 16,050 162,724 +207
Jan16 150709 518.7 533.3 518.7 532.6 +12.4 2,464 15,972 +673
Mar16 150709 517.0 531.1 517.0 530.3 +11.4 101 3,517 -32
May16 150709 519.2 527.0 519.2 525.9 +11.0 53 606 +12
Total Volume and Open Interest 18,729 185,231 +877
Corn(CBOT)
Jul15 150709 416.50 425.00 416.50 421.25 +5.00 6,959 5,359 -2,713
Sep15 150709 424.50 433.00 424.00 428.75 +4.25 205,660 551,301 +5,842
Dec15 150709 434.25 443.50 433.75 439.00 +4.75 279,380 509,157 -1,561
Mar16 150709 444.00 453.25 443.75 449.00 +5.00 47,702 125,914 +4,130
May16 150709 449.00 458.50 449.00 454.00 +4.75 6,506 24,907 +101
Jul16 150709 452.75 461.75 452.75 457.00 +4.25 7,778 49,611 -5
Sep16 150709 432.00 438.00 432.00 434.50 +2.50 3,946 10,303 +1,310
Dec16 150709 435.00 442.00 435.00 439.50 +4.00 6,024 41,764 +2,082
Mar17 150709 444.00 450.00 444.00 447.50 +4.00 106 1,738 +1
May17 150709 449.00 454.00 449.00 453.00 +4.00 2 779 -2
Total Volume and Open Interest 564,168 1,323,094 +9,218
Wheat(CBOT)
Jul15 150709 577.75 580.00 572.25 572.25 unch 839 1,455 -368
Sep15 150709 576.50 586.50 575.25 578.00 +0.50 88,994 227,411 -778
Dec15 150709 585.25 593.75 583.50 586.00 +1.25 38,832 110,123 +2,529
Mar16 150709 591.00 601.00 591.00 594.00 +2.50 9,552 32,970 +823
May16 150709 599.75 603.50 596.75 597.50 +3.00 1,890 9,509 +241
Jul16 150709 595.50 599.50 591.75 595.00 +4.50 2,030 9,577 +417
Total Volume and Open Interest 142,682 393,844 +2,993
Wheat(KCBT)
Jul15 150709 571.00 572.50 565.00 565.00 -3.25 75 154 -95
Sep15 150709 582.00 589.00 577.75 579.25 -3.75 14,811 110,083 -769
Dec15 150709 602.50 608.00 598.00 599.25 -3.25 5,856 47,199 +89
Mar16 150709 615.50 621.00 612.00 613.25 -2.50 2,168 14,145 +232
May16 150709 627.50 628.50 620.00 621.00 -2.25 1,420 4,610 -85
Jul16 150709 631.00 634.00 624.75 624.75 -2.50 1,301 8,783 +562
Total Volume and Open Interest 25,812 185,914 +48
Wheat(MGE)
Jul15 150709 611.00 611.00 605.75 605.75 -2.25 8 36 -55
Sep15 150709 617.50 627.50 617.25 619.00 unch 3,997 26,500 +100
Dec15 150709 632.25 641.00 631.00 632.50 unch 1,687 17,030 +41
Mar16 150709 643.50 650.50 641.50 642.50 unch 310 8,080 +44
May16 150709 654.75 655.75 647.50 648.50 +0.25 162 2,087 +55
Total Volume and Open Interest 6,232 55,831 +173
Oats(CBOT)
Jul15 150709 246.25 246.25 245.75 245.75 -0.25 12 18 +3
Sep15 150709 254.75 257.50 249.75 254.50 -0.50 95 2,044 -5
Dec15 150709 268.00 271.50 263.75 267.75 +0.75 201 5,016 +43
Mar16 150709 279.00 282.50 279.00 279.25 +2.00 0 363 +0
Total Volume and Open Interest 308 7,443 +41
Rough Rice(CBOT)
Jul15 150709 10.87 10.88 10.81 10.81 +0.05 148 255 -42
Sep15 150709 11.01 11.18 11.01 11.05 +0.04 808 7,857 -180
Nov15 150709 11.30 11.44 11.30 11.32 +0.04 76 1,123 +3
Jan16 150709 11.60 11.60 11.59 11.59 +0.03 1 65 +1
Total Volume and Open Interest 1,033 9,302 -218
Live Cattle(CME)
Aug15 150709 149.235 150.450 148.000 148.485 -0.515 21,764 107,277 -3,998
Oct15 150709 152.435 153.500 151.285 151.800 -0.600 10,317 65,510 +1,128
Dec15 150709 153.650 154.500 152.285 152.850 -0.700 5,260 43,855 +506
Feb16 150709 153.880 154.550 152.380 152.985 -0.840 1,455 16,026 +261
Apr16 150709 152.985 153.550 151.435 152.100 -0.850 1,322 9,445 +68
Jun16 150709 145.235 145.735 143.800 144.350 -0.780 789 4,059 +376
Total Volume and Open Interest 41,043 247,813 -1,629
Feeder Cattle(CME)
Aug15 150709 214.035 214.880 210.735 211.750 -1.880 3,860 22,250 -500
Sep15 150709 212.685 213.285 209.150 210.235 -2.050 1,501 5,949 +52
Oct15 150709 211.150 211.700 207.550 208.550 -2.185 1,297 6,481 -221
Nov15 150709 210.000 210.550 206.600 207.550 -2.300 749 4,146 +61
Jan16 150709 204.735 205.000 201.200 202.285 -1.965 272 2,795 +97
Mar16 150709 202.450 203.450 200.000 201.200 -1.650 79 1,117 +41
Apr16 150709 203.250 203.250 201.000 201.850 -1.385 14 254 +2
Total Volume and Open Interest 7,786 43,125 -461
Lean Hogs(CME)
Jul15 150709 79.700 79.885 78.535 78.725 -0.775 6,483 11,779 -1,319
Aug15 150709 76.200 76.285 73.000 73.285 -2.515 17,781 73,533 -2,008
Oct15 150709 65.350 65.450 62.180 62.450 -2.685 9,267 62,994 +2,307
Dec15 150709 62.830 63.130 59.785 59.985 -2.800 3,997 47,626 +1,155
Feb16 150709 67.900 67.950 64.830 65.000 -2.830 1,614 15,747 +428
Apr16 150709 73.250 73.300 70.000 70.385 -2.615 1,084 9,332 +550
May16 150709 76.885 76.885 74.285 75.975 -1.275 2 196 +1
Jun16 150709 80.900 80.975 78.180 78.600 -2.450 383 3,234 +203
Total Volume and Open Interest 40,715 225,310 +1,384
Class III Milk(CME)
Jul15 150709 16.20 16.47 16.19 16.40 +0.24 113 4,732 -29
Aug15 150709 16.29 16.63 16.18 16.61 +0.36 230 4,315 +16
Sep15 150709 16.39 16.65 16.23 16.59 +0.25 123 4,095 +8
Oct15 150709 16.40 16.57 16.30 16.57 +0.21 57 3,555 +23
Nov15 150709 16.41 16.59 16.39 16.58 +0.18 59 3,417 +3
Dec15 150709 16.40 16.61 16.40 16.61 +0.19 57 3,156 +25
Jan16 150709 16.25 16.37 16.22 16.37 +0.12 23 871 +21
Feb16 150709 16.20 16.42 16.17 16.35 +0.09 23 734 +17
Mar16 150709 16.31 16.47 16.18 16.27 -0.03 6 625 +6
Apr16 150709 16.28 16.36 16.17 16.35 +0.02 0 415 +0
May16 150709 16.33 16.54 16.26 16.49 +0.06 9 391 +5
Jun16 150709 16.59 16.65 16.42 16.59 unch 13 350 +2
Jul16 150709 16.84 16.84 16.79 16.79 -0.11 3 137 +3
Total Volume and Open Interest 717 27,504 +101
Cocoa(ICE)
Jul15 150709 3286 3286 3286 3286 +32 1 79 -7
Sep15 150709 3248 3288 3239 3278 +31 18,511 108,028 -2,720
Dec15 150709 3241 3276 3229 3267 +29 8,198 58,934 +88
Mar16 150709 3230 3263 3216 3257 +29 2,955 29,913 -564
May16 150709 3224 3255 3213 3250 +29 778 8,080 +265
Jul16 150709 3218 3240 3202 3239 +29 109 7,623 +1
Sep16 150709 3206 3226 3206 3225 +29 5 782 +2
Total Volume and Open Interest 30,565 217,524 -2,934
Coffee "C"(ICE)
Jul15 150709 123.40 123.40 122.75 122.75 -0.40 3 53 -9
Sep15 150709 125.95 127.55 124.25 125.25 +0.30 18,751 103,192 +902
Dec15 150709 129.20 130.85 127.80 128.75 +0.35 7,585 43,788 +1,419
Mar16 150709 132.80 133.50 131.40 132.30 +0.30 2,704 15,886 +95
May16 150709 135.40 136.25 133.50 134.40 +0.15 1,000 8,961 +223
Jul16 150709 137.45 137.50 135.55 136.45 +0.15 398 3,148 +23
Total Volume and Open Interest 31,160 185,414 +2,656
Orange Juice(ICE)
Jul15 150709 121.80 121.80 120.00 120.25 -3.10 5 561 -5
Sep15 150709 123.30 123.30 118.25 120.20 -3.10 1,167 9,646 -143
Nov15 150709 124.20 124.20 120.50 121.60 -2.50 407 1,671 +170
Jan16 150709 121.50 124.10 121.45 123.55 -2.20 104 650 +29
Mar16 150709 123.45 125.45 123.45 125.45 -1.85 41 96 +22
May16 150709 127.00 127.00 127.00 127.00 -1.85 1 9 +1
Total Volume and Open Interest 1,725 12,633 +74
Sugar #11(ICE)
Oct15 150709 12.30 12.43 11.84 11.90 -0.41 75,940 478,445 -7,109
Mar16 150709 13.53 13.61 13.14 13.20 -0.33 23,899 182,508 -2,357
May16 150709 13.56 13.64 13.22 13.28 -0.29 7,495 41,165 +1,480
Jul16 150709 13.55 13.62 13.28 13.33 -0.23 4,053 37,422 +196
Oct16 150709 13.70 13.80 13.52 13.57 -0.16 1,547 30,231 +183
Mar17 150709 14.24 14.31 14.10 14.16 -0.09 514 12,923 +63
May17 150709 14.39 14.42 14.23 14.30 -0.05 215 2,089 -22
Jul17 150709 14.50 14.50 14.32 14.37 -0.07 177 2,346 +85
Total Volume and Open Interest 113,900 790,993 -7,452
London Cocoa(LCE)
Jul15 150709 2160 2183 2152 2180 +19 4,017 31,395 -3,440
Sep15 150709 2182 2206 2172 2200 +18 9,861 80,995 -267
Dec15 150709 2180 2200 2167 2196 +16 6,232 63,533 -638
Mar16 150709 2160 2179 2148 2176 +16 4,171 56,856 -340
May16 150709 2149 2172 2143 2170 +18 1,474 16,613 +319
Jul16 150709 2146 2165 2139 2165 +19 736 23,687 +309
Sep16 150709 2132 2157 2132 2157 +20 128 10,814 +92
Total Volume and Open Interest 26,635 288,440 -3,960
London Sugar(LCE)
Aug15 150709 373.70 373.80 359.30 360.00 -11.40 3,261 18,099 -1,828
Oct15 150709 365.80 367.50 352.60 353.40 -10.80 5,187 32,648 +1,662
Dec15 150709 366.70 366.70 353.00 353.70 -10.00 963 16,277 +102
Mar16 150709 367.80 367.80 355.00 355.90 -9.00 384 14,446 +137
May16 150709 366.70 367.80 358.70 359.50 -8.30 448 4,982 +147
Total Volume and Open Interest 10,260 89,802 +220
Cotton(ICE)
Jul15 150709 64.83 64.83 64.83 64.83 +0.24 10 4 -10
Oct15 150709 65.63 65.94 65.47 65.71 +0.24 17 433 +6
Dec15 150709 65.25 66.37 65.19 65.86 +0.56 20,097 154,120 -4,051
Mar16 150709 65.50 66.18 65.45 65.80 +0.55 1,588 17,544 +40
May16 150709 65.64 66.13 65.63 65.82 +0.45 366 1,678 -136
Jul16 150709 65.79 66.33 65.75 65.99 +0.40 346 3,375 +188
Total Volume and Open Interest 22,432 178,723 -3,967
Lumber(CME)
Jul15 150709 283.2 295.2 282.5 288.8 +6.6 284 374 -179
Sep15 150709 284.0 293.2 282.1 289.5 +6.3 444 2,808 +90
Nov15 150709 283.6 293.8 281.9 288.8 +5.0 121 535 +51
Jan16 150709 292.6 299.0 292.6 295.5 +4.2 2 75 +0
Total Volume and Open Interest 851 3,813 -38
Crude Oil(NYM)
Aug15 150709 51.83 53.54 51.48 52.78 +1.13 527,267 314,632 -4,734
Sep15 150709 52.30 53.98 51.91 53.23 +1.14 157,326 306,957 +6,010
Oct15 150709 52.70 54.32 52.36 53.60 +1.15 43,874 133,506 +4,299
Nov15 150709 53.07 54.77 52.85 54.08 +1.15 27,295 80,152 +1,071
Dec15 150709 53.58 55.25 53.29 54.60 +1.14 80,362 213,593 -3,840
Jan16 150709 53.93 55.62 53.93 55.06 +1.14 14,653 71,262 -565
Feb16 150709 55.01 55.99 54.61 55.42 +1.13 8,600 33,482 -695
Mar16 150709 55.33 56.29 54.95 55.73 +1.11 12,182 60,435 -1,219
Apr16 150709 56.11 56.33 55.64 56.01 +1.08 3,044 21,521 +57
May16 150709 56.43 56.50 55.86 56.31 +1.05 1,905 20,008 +101
Jun16 150709 56.20 57.15 55.84 56.62 +1.01 18,946 78,371 +1,022
Jul16 150709 56.52 57.15 56.27 56.87 +0.98 2,582 18,451 +194
Aug16 150709 57.12 57.12 57.12 57.12 +0.94 1,499 14,167 +379
Sep16 150709 57.38 57.38 57.38 57.38 +0.90 1,680 36,302 +23
Oct16 150709 57.68 57.68 57.68 57.68 +0.87 858 14,226 +99
Nov16 150709 57.99 57.99 57.99 57.99 +0.84 732 15,182 -6
Total Volume and Open Interest 961,780 1,691,891 +2,588
e-miNY Crude Oil(NYM)
Jul15 150619 60.450 60.575 58.900 59.600 -0.850 8,608 2,307 +40
Aug15 150709 51.800 53.550 51.525 52.775 +1.125 14,451 2,861 -781
Sep15 150709 52.200 53.950 51.950 53.225 +1.125 1,422 2,076 +169
Oct15 150709 52.950 54.200 52.950 53.600 +1.150 311 727 +97
Nov15 150709 53.750 54.700 53.750 54.075 +1.150 94 856 +30
Dec15 150709 53.975 55.000 53.975 54.600 +1.150 106 1,008 +10
Jan16 150709 54.950 55.050 54.950 55.050 +1.125 9 15 -2
Feb16 150709 55.425 55.425 55.425 55.425 +1.125 0 8 +0
Mar16 150709 55.725 55.725 55.725 55.725 +1.100 0 6 +0
Apr16 150709 56.000 56.000 56.000 56.000 +1.075 0 2 +0
Total Volume and Open Interest 16,406 7,628 -480
NY Harbor ULSD(NYM)
Aug15 150709 171.91 175.99 171.57 173.60 +2.08 77,873 79,112 -2,299
Sep15 150709 173.95 177.50 173.23 175.27 +2.24 35,271 69,801 +1,542
Oct15 150709 175.82 179.16 175.31 177.15 +2.44 12,596 39,775 +1,007
Nov15 150709 177.97 181.09 177.85 179.09 +2.52 6,636 28,965 +498
Dec15 150709 178.87 182.95 178.76 180.98 +2.56 12,378 47,959 +471
Jan16 150709 180.51 184.14 180.46 182.68 +2.61 4,079 19,846 +245
Feb16 150709 181.53 184.85 181.53 183.36 +2.61 1,685 13,660 +251
Mar16 150709 184.23 184.84 183.00 183.15 +2.59 1,074 18,252 +36
Apr16 150709 183.09 183.68 182.02 182.15 +2.52 482 8,598 +97
May16 150709 183.59 183.68 182.21 182.26 +2.42 502 5,356 -8
Jun16 150709 183.07 184.57 182.74 182.86 +2.31 1,647 16,699 +701
Jul16 150709 185.57 185.57 184.12 184.12 +2.26 225 2,324 +53
Aug16 150709 186.21 187.55 185.51 185.51 +2.20 280 3,102 +139
Sep16 150709 187.75 188.78 186.79 186.79 +2.20 266 3,125 +30
Total Volume and Open Interest 157,138 376,020 +3,480
RBOB Gasoline(NYM)
Aug15 150709 200.66 205.90 198.21 204.51 +4.61 80,528 90,213 -3,846
Sep15 150709 192.01 196.10 190.00 194.92 +3.87 53,213 80,824 +1,012
Oct15 150709 170.34 173.56 169.04 172.58 +3.38 28,471 40,273 +14
Nov15 150709 164.00 166.37 162.55 165.37 +3.17 22,767 38,688 -1,673
Dec15 150709 158.75 162.99 158.64 161.89 +3.14 21,969 47,508 +869
Jan16 150709 157.56 161.81 157.56 160.76 +3.08 6,908 16,390 +1,324
Feb16 150709 160.39 161.94 160.39 161.35 +3.00 1,792 7,103 +408
Mar16 150709 162.39 163.96 161.85 162.96 +2.99 1,770 8,199 +24
Apr16 150709 181.16 182.67 181.16 182.28 +2.86 1,150 5,415 +165
May16 150709 182.64 183.08 182.55 182.85 +2.77 577 6,290 -19
Total Volume and Open Interest 223,218 370,869 -671
e-miNY RBOB Gasoline(NYM)
Aug15 150709 204.50 204.51 204.50 204.50 +4.60 0 1 +0
Sep15 150709 194.90 194.92 194.90 194.90 +3.80      
Oct15 150709 172.60 172.60 172.58 172.60 +3.40      
Nov15 150709 165.40 165.40 165.37 165.40 +3.20      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Aug15 150709 2.687 2.738 2.644 2.726 +0.041 128,811 197,178 +418
Sep15 150709 2.699 2.748 2.656 2.738 +0.041 41,978 206,646 +254
Oct15 150709 2.732 2.781 2.693 2.773 +0.041 26,671 141,639 -11
Nov15 150709 2.846 2.892 2.820 2.884 +0.034 20,434 96,689 +415
Dec15 150709 3.046 3.082 3.020 3.076 +0.030 14,301 69,866 +1,744
Jan16 150709 3.159 3.196 3.131 3.190 +0.031 15,072 79,908 -34
Feb16 150709 3.149 3.191 3.133 3.189 +0.031 2,608 17,977 +149
Mar16 150709 3.111 3.153 3.103 3.149 +0.030 7,055 48,642 -26
Apr16 150709 2.971 3.013 2.967 3.011 +0.025 5,615 46,339 +490
May16 150709 2.989 3.013 2.983 3.013 +0.018 1,162 15,415 +259
Jun16 150709 3.024 3.046 3.010 3.046 +0.016 598 12,718 +272
Jul16 150709 3.064 3.086 3.054 3.083 +0.014 294 10,338 +57
Aug16 150709 3.086 3.100 3.074 3.100 +0.014 196 9,092 +34
Sep16 150709 3.079 3.096 3.079 3.096 +0.014 125 7,874 +17
Oct16 150709 3.114 3.130 3.095 3.126 +0.014 684 14,582 +100
Nov16 150709 3.196 3.212 3.185 3.212 +0.016 63 5,216 +23
Total Volume and Open Interest 266,410 1,034,726 +4,596
Brent Crude Oil(ICE)
Aug15 150709 57.10 59.27 57.01 58.61 +1.56 331,586 193,224 -28,601
Sep15 150709 57.60 59.50 57.31 58.88 +1.49 230,109 354,164 +4,504
Oct15 150709 57.99 59.88 57.78 59.25 +1.41 82,787 190,003 +11,518
Nov15 150709 58.51 60.39 58.32 59.75 +1.38 42,551 102,491 +5,153
Dec15 150709 59.06 60.90 58.81 60.25 +1.35 112,883 251,956 -1,097
Jan16 150709 59.55 61.35 59.34 60.72 +1.33 14,900 72,528 +1,697
Feb16 150709 59.95 61.73 59.75 61.10 +1.30 9,617 57,957 +630
Mar16 150709 60.67 62.04 60.31 61.42 +1.28 14,523 78,800 -384
Apr16 150709 60.60 62.40 60.49 61.80 +1.26 7,260 45,194 +906
May16 150709 62.18 62.18 62.18 62.18 +1.23 4,109 26,926 -13
Jun16 150709 61.31 63.13 61.28 62.53 +1.20 26,863 83,221 +1,640
Jul16 150709 62.86 62.86 62.86 62.86 +1.18 2,603 21,035 +50
Aug16 150709 63.18 63.18 63.18 63.18 +1.16 1,843 19,876 +368
Sep16 150709 63.50 63.50 63.50 63.50 +1.13 3,974 28,024 +22
Total Volume and Open Interest 971,435 1,850,822 -1,989
Gas Oil(ICE)
Jul15 150709 528.75 541.75 528.50 536.75 +12.50 50,858 64,950 -13,990
Aug15 150709 530.25 543.50 529.75 538.00 +12.00 118,264 176,712 +954
Sep15 150709 530.00 546.25 530.00 541.25 +12.00 56,861 99,700 +1,913
Oct15 150709 534.25 551.25 534.25 546.25 +12.00 24,101 99,026 +82
Nov15 150709 543.75 554.00 541.25 549.25 +11.75 12,877 58,690 +300
Dec15 150709 544.75 556.75 543.25 551.75 +11.75 31,059 100,364 -3,216
Jan16 150709 551.00 559.00 547.50 554.75 +11.75 2,426 26,527 +547
Feb16 150709 554.75 562.50 551.25 557.75 +11.50 1,645 20,100 +561
Mar16 150709 556.50 565.00 553.25 560.25 +11.50 1,940 21,923 +275
Apr16 150709 558.75 565.25 555.25 562.00 +11.50 790 14,815 +193
Total Volume and Open Interest 321,962 813,341 -8,285
Ethanol(CBOT)
Aug15 150709 1.632 1.647 1.625 1.644 +0.019 289 2,427 -129
Sep15 150709 1.617 1.631 1.609 1.624 +0.015 188 1,057 -36
Oct15 150709 1.605 1.605 1.605 1.605 +0.017 85 536 -9
Nov15 150709 1.578 1.593 1.578 1.593 +0.021 11 493 -1
Dec15 150709 1.566 1.580 1.563 1.580 +0.021 108 1,721 +0
Jan16 150709 1.561 1.561 1.561 1.561 +0.021 0 378 +0
Feb16 150709 1.563 1.563 1.563 1.563 +0.021 0 98 +0
Mar16 150709 1.570 1.570 1.570 1.570 +0.021 5 359 +0
Total Volume and Open Interest 691 7,317 -175
WTI Crude Oil(ICE)
Aug15 150709 51.81 53.53 51.51 52.78 +1.13 58,336 55,277 -587
Sep15 150709 52.24 53.97 51.96 53.23 +1.14 28,376 63,937 +884
Oct15 150709 52.85 54.26 52.85 53.60 +1.15 14,575 34,665 -429
Nov15 150709 53.82 54.70 53.67 54.08 +1.15 9,148 14,601 +1,575
Dec15 150709 53.80 55.23 53.80 54.60 +1.14 19,958 84,190 -1,239
Jan16 150709 54.65 55.60 54.61 55.06 +1.14 4,054 9,972 -527
Feb16 150709 55.01 55.93 55.01 55.42 +1.13 1,770 2,420 -20
Mar16 150709 55.33 56.22 55.33 55.73 +1.11 1,404 10,056 +361
Apr16 150709 56.09 56.09 55.94 56.01 +1.08 419 3,367 -8
May16 150709 56.31 56.31 56.31 56.31 +1.05 210 3,358 +21
Jun16 150709 56.70 57.09 56.28 56.62 +1.01 2,913 22,973 +359
Jul16 150709 56.87 56.87 56.87 56.87 +0.98 304 1,309 -88
Aug16 150709 57.12 57.12 57.12 57.12 +0.94 44 1,936 +19
Sep16 150709 57.38 57.38 57.38 57.38 +0.90 56 3,384 +1
Oct16 150709 57.68 57.68 57.68 57.68 +0.87 35 784 -5
Nov16 150709 57.99 57.99 57.99 57.99 +0.84 43 1,300 -6
Total Volume and Open Interest 150,364 388,690 -1,710
US Dollar Index(ICE)
Sep15 150709 96.440 96.940 96.110 96.787 +0.315 50,124 85,884 +4,332
Dec15 150709 96.785 97.300 96.555 97.152 +0.310 799 3,089 +287
Mar16 150709 97.495 97.495 97.442 97.442 +0.310 45 298 -11
Total Volume and Open Interest 50,970 89,292 +4,610
Australian Dollar(CME)
Sep15 150709 74.02 74.64 73.65 74.17 +0.24 103,649 135,475 +3,834
Dec15 150709 73.48 74.29 73.33 73.83 +0.24 65 152 +18
Mar16 150709 73.44 73.75 73.18 73.51 +0.24 0 12 +0
Total Volume and Open Interest 103,714 135,648 +3,852
British Pound(CME)
Sep15 150709 153.56 154.13 153.37 153.56 +0.09 111,738 168,237 -3,431
Dec15 150709 153.45 154.03 153.28 153.47 +0.09 67 190 -2
Mar16 150709 153.40 153.76 153.40 153.40 +0.09 0 31 +0
Total Volume and Open Interest 111,805 168,480 -3,433
Canadian Dollar(CME)
Sep15 150709 78.40 78.88 78.39 78.55 +0.14 76,925 115,334 +4,724
Dec15 150709 78.34 78.81 78.34 78.49 +0.14 409 3,934 +97
Mar16 150709 78.49 78.69 78.45 78.45 +0.13 47 701 +32
Jun16 150709 78.64 78.64 78.45 78.45 +0.14 0 81 +0
Total Volume and Open Interest 77,385 120,095 +4,857
Japanese Yen(CME)
Sep15 150709 82.98 83.08 82.32 82.49 -0.48 121,353 248,561 +134
Dec15 150709 83.17 83.17 82.45 82.62 -0.48 276 2,069 +111
Mar16 150709 83.26 83.26 82.69 82.82 -0.49 0 105 +0
Total Volume and Open Interest 121,643 250,828 +243
Swiss Franc(CME)
Sep15 150709 105.96 106.36 105.32 105.65 -0.35 17,805 23,370 +1,374
Dec15 150709 106.41 106.76 105.77 106.07 -0.36 0 346 +0
Mar16 150709 106.56 106.56 106.40 106.56 -0.37 0 19 +0
Total Volume and Open Interest 17,805 23,740 +1,374
EuroFX(CME)
Sep15 150709 110.84 111.36 110.01 110.22 -0.49 275,390 351,515 +6,434
Dec15 150709 110.94 111.50 110.19 110.39 -0.49 370 2,807 +7
Mar16 150709 110.96 111.69 110.46 110.60 -0.50 59 406 +25
Total Volume and Open Interest 275,826 354,885 +6,472
Mexican Peso(CME)
Jul15 150709 633.25 633.25 633.25 633.25 +1.00 0 7 +0
Aug15 150709 631.75 631.75 631.75 631.75 +1.00      
Total Volume and Open Interest 46,319 140,418 +4,131
Brazilian Real(CME)
Aug15 150709 306.75 308.50 306.50 307.95 +1.20 540 2,275 +87
Sep15 150709 304.20 306.30 303.70 304.65 +1.00 254 5,555 +33
Oct15 150709 300.85 300.90 300.85 300.85 +0.30 0 1 +0
Nov15 150709 297.65 297.65 297.65 297.65 -1.05      
Total Volume and Open Interest 794 16,983 +120
30-Year T-Bonds(CBOT)
Sep15 150709 154~080 154~210 151~030 151~190 -2~170 364,145 496,603 +8,578
Dec15 150709 153~000 153~000 150~030 150~030 -2~130 118 115 +17
Mar16 150709 149~010 149~010 149~010 149~010 -2~130      
Total Volume and Open Interest 364,263 496,718 +8,595
10-Year T-Notes(CBOT)
Sep15 150709 127~140 127~180 126~160 126~215 -0~225 1,535,790 2,724,878 +4,435
Dec15 150709 126~220 126~220 125~260 125~275 -0~230 166 201 +99
Mar16 150709 125~115 125~115 125~115 125~115 -0~230      
Total Volume and Open Interest 1,535,956 2,725,079 +4,534
5-Year T-Notes(CBOT)
Sep15 150709 120~000 120~016 119~176 119~204 -0~112 676,339 2,138,549 +16,141
Dec15 150709 119~004 119~004 119~004 119~004 -0~112      
Mar16 150709 119~004 119~004 119~004 119~004 -0~112      
Total Volume and Open Interest 676,339 2,138,549 +16,141
2 Year T-Notes(CBOT)
Sep15 150709 109~222 109~224 109~190 109~192 -0~030 271,637 1,224,094 +9,384
Dec15 150709 109~086 109~086 109~086 109~086 -0~032      
Mar16 150709 109~086 109~086 109~086 109~086 -0~032      
Total Volume and Open Interest 271,637 1,224,094 +9,384
Eurodollars(CME)
Sep15 150709 99.670 99.670 99.655 99.655 -0.020 204,602 1,206,188 +3,447
Dec15 150709 99.530 99.535 99.515 99.515 -0.025 286,489 1,270,013 +23,139
Mar16 150709 99.380 99.385 99.350 99.350 -0.035 286,872 1,025,331 +24,359
Jun16 150709 99.195 99.200 99.160 99.160 -0.040 279,590 978,040 -9,441
Sep16 150709 98.990 99.000 98.945 98.950 -0.045 272,840 943,431 +10,796
Dec16 150709 98.785 98.790 98.725 98.735 -0.050 234,441 1,168,490 +8,781
Mar17 150709 98.600 98.615 98.540 98.550 -0.055 168,893 715,329 -1,009
Jun17 150709 98.430 98.440 98.360 98.370 -0.060 175,963 680,724 +5,646
Sep17 150709 98.280 98.290 98.200 98.210 -0.065 185,152 590,458 -615
Dec17 150709 98.130 98.145 98.045 98.060 -0.070 171,325 664,735 +16,342
Mar18 150709 98.015 98.025 97.915 97.935 -0.075 119,504 412,870 +12,861
Jun18 150709 97.890 97.905 97.790 97.810 -0.080 118,577 343,773 +883
Sep18 150709 97.775 97.790 97.665 97.690 -0.085 99,832 240,483 +4,885
Dec18 150709 97.665 97.680 97.550 97.570 -0.090 56,684 244,336 +5,844
Mar19 150709 97.570 97.580 97.445 97.470 -0.090 46,625 146,659 +5,604
Jun19 150709 97.465 97.485 97.345 97.365 -0.095 43,830 176,611 +6,534
Sep19 150709 97.375 97.390 97.245 97.270 -0.100 46,629 117,728 +9,750
Dec19 150709 97.290 97.300 97.150 97.175 -0.100 29,019 88,488 -115
Total Volume and Open Interest 2,882,038 11,406,523 +129,355
Ultra T-Bond(CBOT)
Sep15 150709 157~17 157~30 153~29 154~16 -2~26 130,454 594,592 +3,348
Dec15 150709 153~04 153~04 153~04 153~04 -2~26      
Mar16 150709 152~31 152~31 152~31 152~31 -2~26      
Total Volume and Open Interest 130,454 594,592 +3,348
30 Day Federal Funds(CBOT)
Jul15 150709 99.868 99.872 99.868 99.868 unch 1,436 161,202 -448
Aug15 150709 99.870 99.870 99.865 99.865 unch 5,479 146,879 -270
Sep15 150709 99.850 99.850 99.845 99.845 -0.005 2,165 75,054 +450
Oct15 150709 99.825 99.825 99.805 99.810 -0.010 19,932 112,623 +1,152
Nov15 150709 99.805 99.805 99.785 99.790 -0.015 17,577 97,929 +4,462
Dec15 150709 99.755 99.755 99.730 99.735 -0.020 4,642 62,740 +1,420
Total Volume and Open Interest 74,249 866,553 +11,077
3-Mth Euro-Yen(CME)
Sep15 150709 99.830 99.830 99.830 99.830 unch      
Dec15 150709 99.815 99.815 99.815 99.815 unch      
Mar16 150709 99.675 99.675 99.675 99.675 unch      
Jun16 150709 99.535 99.535 99.535 99.535 unch      
Sep16 150709 99.395 99.395 99.395 99.395 unch      
Dec16 150709 99.775 99.775 99.775 99.775 unch      
Mar17 150709 99.635 99.635 99.635 99.635 unch      
Jun17 150709 99.495 99.495 99.495 99.495 unch      
Sep17 150709 99.355 99.355 99.355 99.355 unch      
Dec17 150709 99.215 99.215 99.215 99.215 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep15 150709 99.83 99.83 99.83 99.83 unch 0 1 +0
Dec15 150709 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar16 150709 99.68 99.68 99.68 99.68 unch      
Jun16 150709 99.54 99.54 99.54 99.54 unch      
Sep16 150709 99.39 99.39 99.39 99.39 unch      
Dec16 150709 99.78 99.78 99.78 99.78 unch 0 4 +0
Mar17 150709 99.64 99.64 99.64 99.64 unch      
Jun17 150709 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 0 9 +0
Japanese Gov't Bonds(SGX)
Sep15 150709 147.42 147.45 147.07 147.17 -0.23 1,385 15,399 -54
Dec15 150709 146.61 146.61 146.61 146.61 -0.23 0 1 +0
Mar16 150709 146.05 146.05 146.05 146.05 -0.23      
Total Volume and Open Interest 1,385 15,400 -54
Euro-Bund(EUREX)
Sep15 150709 153.19 153.40 152.29 152.65 -0.57 814,823 1,171,298 +13,967
Dec15 150709 153.20 153.57 152.42 152.78 -0.60 3,905 11,679 +3,116
Mar16 150709 154.11 154.11 153.80 153.85 +0.47 1 8 +1
Total Volume and Open Interest 818,729 1,182,985 +17,084
Euro-Bobl(EUREX)
Sep15 150709 129.93 129.99 129.80 129.89 -0.06 620,521 1,001,285 -5,742
Dec15 150709 128.07 128.09 128.07 128.07 -0.07 89 408 +87
Mar16 150709 128.07 128.07 128.07 128.07 -0.07      
Total Volume and Open Interest 620,610 1,001,693 -5,655
3-Mth Euribor(EUREX)
Sep15 150709 100.000 100.000 100.000 100.000 +0.010 396 14,141 +156
Dec15 150709 99.995 99.995 99.995 99.995 +0.005 539 33,947 +170
Mar16 150709 99.995 99.995 99.995 99.995 +0.005 697 4,751 +109
Total Volume and Open Interest 1,858 83,553 +629
Long Gilt(LIFFE)
Sep15 150709 117~01 117~05 116~10 116~15 -0~17 271,972 393,575 +8,884
Dec15 150709 115~21 115~21 115~21 115~21 -0~17      
Total Volume and Open Interest 271,972 393,575 +8,884
3-Mth Short Sterling(LIFFE)
Sep15 150709 99.39 99.39 99.38 99.39 unch 32,742 318,626 +4,282
Dec15 150709 99.32 99.33 99.29 99.31 -0.01 82,651 346,085 +15,500
Mar16 150709 99.23 99.23 99.18 99.20 -0.02 101,078 292,472 +9,302
Jun16 150709 99.09 99.10 99.05 99.06 -0.02 80,470 260,941 +439
Sep16 150709 98.93 98.95 98.89 98.90 -0.03 89,677 244,934 -3,030
Dec16 150709 98.77 98.80 98.73 98.74 -0.03 112,676 235,395 -4,055
Total Volume and Open Interest 783,933 2,588,544 +18,942
3-Mth Euribor(LIFFE)
Sep15 150709 99.995 100.000 99.990 99.995 unch 60,791 421,860 -5,596
Dec15 150709 99.995 100.000 99.990 99.995 unch 42,948 345,602 +6,343
Mar16 150709 99.995 100.000 99.990 99.995 unch 33,829 283,256 +2,518
Total Volume and Open Interest 485,151 3,169,102 +1,412
3-Mth Aus T-Bills(SFE)
Sep15 150709 97.95 97.95 97.92 97.93 -0.02 25,540 203,584 -8,319
Dec15 150709 98.00 98.01 97.96 97.97 -0.02 27,149 183,612 +5,442
Mar16 150709 98.02 98.04 97.98 97.99 -0.03 22,983 133,813 +6,400
Jun16 150709 98.01 98.03 97.96 97.97 -0.04 13,223 122,347 +1,358
Sep16 150709 97.98 98.00 97.92 97.93 -0.05 11,059 73,494 +1,307
Dec16 150709 97.93 97.95 97.87 97.87 -0.06 5,369 57,141 -902
Mar17 150709 97.85 97.88 97.80 97.80 -0.06 2,470 37,554 -292
Jun17 150709 97.78 97.81 97.72 97.72 -0.07 975 25,990 -1,041
Sep17 150709 97.70 97.72 97.65 97.65 -0.05 565 7,435 -294
Dec17 150709 97.57 97.59 97.56 97.56 -0.06 100 2,464 +100
Total Volume and Open Interest 109,533 849,546 +3,859
10-Year Aus T-Bonds(SFE)
Sep15 150709 97.22 97.26 97.13 97.15 -0.06 101,500 664,456 +11,825
Dec15 150709 97.15 97.15 97.15 97.15 -0.06      
Total Volume and Open Interest 101,500 664,456 +11,825
3-Year Aus T-Bonds(SFE)
Sep15 150709 98.16 98.20 98.09 98.10 -0.06 169,996 596,651 +7,021
Dec15 150709 98.10 98.10 98.10 98.10 -0.06      
Total Volume and Open Interest 169,996 596,651 +7,021
Gold(CMX)
Aug15 150709 1157.5 1166.9 1155.1 1159.2 -4.3 198,533 279,397 +500
Oct15 150709 1157.0 1167.9 1156.2 1160.3 -4.3 2,280 12,512 -411
Dec15 150709 1159.6 1169.0 1157.3 1161.5 -4.3 9,549 92,854 +4,719
Feb16 150709 1161.1 1168.0 1161.1 1162.7 -4.3 572 17,539 +286
Apr16 150709 1168.0 1170.5 1163.8 1163.8 -4.3 404 12,706 +118
Jun16 150709 1164.5 1170.9 1164.5 1164.9 -4.2 425 9,596 -26
Aug16 150709 1168.9 1171.0 1166.3 1166.3 -4.1 203 1,614 +81
Oct16 150709 1167.8 1167.8 1167.8 1167.8 -4.0 10 1,317 +0
Dec16 150709 1172.8 1172.8 1169.4 1169.4 -3.9 206 11,336 +96
Feb17 150709 1171.2 1171.2 1171.2 1171.2 -3.9 0 152 +0
Apr17 150709 1173.2 1173.2 1173.2 1173.2 -3.8 1 5 +1
Jun17 150709 1175.3 1175.3 1175.3 1175.3 -3.7 1 3,509 +1
Total Volume and Open Interest 212,796 452,145 +5,480
Silver(CMX)
Jul15 150709 1514.0 1544.0 1514.0 1534.5 +19.8 1,041 903 +387
Sep15 150709 1511.0 1552.5 1497.5 1536.1 +19.8 95,490 137,525 +106
Dec15 150709 1516.5 1556.5 1506.0 1541.4 +20.0 7,242 36,017 -599
Mar16 150709 1532.5 1550.0 1532.5 1546.3 +20.3 1,546 8,144 +558
May16 150709 1550.5 1550.5 1549.2 1549.2 +20.5 536 1,444 +471
Jul16 150709 1552.1 1552.1 1552.1 1552.1 +20.7 141 4,559 +83
Sep16 150709 1555.0 1555.0 1555.0 1555.0 +20.9 15 225 +3
Total Volume and Open Interest 106,606 197,092 +1,070
Platinum(NYMEX)
Jul15 150709 1035.5 1035.5 1022.4 1022.4 -13.7 77 173 -5
Oct15 150709 1031.0 1041.4 1021.0 1022.4 -13.4 17,087 76,821 -117
Jan16 150709 1028.0 1041.4 1023.4 1024.1 -13.5 483 1,264 +441
Apr16 150709 1030.0 1030.0 1026.4 1026.4 -13.5 0 23 +0
Total Volume and Open Interest 17,676 78,321 +334
Palladium(NYMEX)
Sep15 150709 652.75 664.35 635.90 638.00 -15.50 8,268 34,695 -538
Dec15 150709 664.35 664.50 638.85 638.85 -15.50 198 1,473 +181
Mar16 150709 639.85 639.85 639.85 639.85 -15.50 15 24 +14
Total Volume and Open Interest 8,482 36,192 -344
Copper(CMX)
Jul15 150709 250.00 259.45 250.00 255.80 +5.40 919 4,349 -420
Sep15 150709 249.60 259.65 248.70 255.15 +5.45 118,543 119,665 -1,584
Dec15 150709 249.75 260.00 249.75 255.85 +5.40 7,438 26,677 +998
Mar16 150709 255.20 257.65 253.25 256.60 +5.40 1,165 7,382 +144
May16 150709 257.85 257.85 256.60 257.20 +5.40 342 994 +151
Total Volume and Open Interest 132,010 167,008 -408
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 150709 17443 17678 17426 17452 +10 249,616 87,202 +89
Dec15 150709 17430 17530 17350 17370 +8 47 114 +9
Mar16 150709 17288 17288 17288 17288 +8 1 2 +1
Jun16 150709 17206 17206 17206 17206 +8      
Total Volume and Open Interest 249,664 87,318 +99
S & P 500(CME)
Sep15 150709 2042.00 2068.00 2038.40 2041.20 +2.00 6,076 103,886 +1,216
Dec15 150709 2033.30 2059.30 2033.30 2033.30 +2.00 0 2,476 +5
Mar16 150709 2027.80 2053.80 2027.80 2027.80 +2.00 0 100 +0
Jun16 150709 2023.00 2049.00 2023.00 2023.00 +2.00 0 540 +0
Total Volume and Open Interest 6,076 107,003 +1,221
S & P 500 E-Mini(Globex)
Sep15 150709 2039.75 2068.00 2038.25 2041.25 +2.00 2,531,662 2,658,021 +810
Dec15 150709 2031.50 2060.00 2030.50 2033.25 +2.00 3,311 27,116 +214
Total Volume and Open Interest 2,535,033 2,686,827 +1,070
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 150709 4347.80 4408.00 4331.80 4339.50 -7.00 384,237 295,969 -9,899
Dec15 150709 4347.50 4404.00 4330.30 4333.30 -7.00 49 86 +1
Total Volume and Open Interest 384,295 296,093 -9,891
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 150709 18.40 18.85 17.14 18.83 +0.40 153,652 123,590 -3,282
Aug15 150709 18.20 18.70 17.20 18.68 +0.50 91,431 84,556 +1,703
Sep15 150709 18.24 18.65 17.44 18.63 +0.38 28,097 34,861 +846
Oct15 150709 18.32 18.70 17.66 18.68 +0.35 17,899 28,761 +969
Total Volume and Open Interest 319,263 323,700 +1,689
Russell 2000(ICE)
Sep15 150709 1228.40 1241.60 1224.80 1228.10 +1.90 144,644 347,678 -2,975
Dec15 150709 1223.60 1223.60 1223.60 1223.60 +1.90 1 4 +0
Mar16 150709 1219.10 1219.10 1219.10 1219.10 +1.90 0 1 +0
Total Volume and Open Interest 144,645 347,683 -2,975
Nikkei 225(CME)
Sep15 150709 19345 19955 19165 19715 +370 21,210 54,992 -262
Dec15 150709 19515 19940 19170 19715 +370 5 38 +0
Total Volume and Open Interest 21,215 55,030 -262
Nikkei 225(SGX)
Sep15 150709 19680 19900 19100 19880 +245 95,296 255,431 -1,496
Dec15 150709 19415 19800 19020 19785 +240 260 14,550 +171
Mar16 150709 19765 19765 19765 19765 +245 0 3 +0
Total Volume and Open Interest 96,310 281,174 -726
CAC 40(EURONEXT)
Jul15 150709 4658.0 4777.5 4653.0 4755.0 +116.5 156,210 259,728 -929
Aug15 150709 4645.0 4774.5 4645.0 4755.5 +117.0 4,764 6,496 +4,435
Sep15 150709 4665.0 4777.0 4655.5 4756.5 +117.0 362 7,477 +188
Total Volume and Open Interest 161,336 273,797 +3,694
Hang Seng Index(HKFE)
Jul15 150709 23175 24686 23132 24458 +1282 81,631 110,561 +489
Aug15 150709 23250 24631 23100 24408 +1289 687 2,443 +403
Sep15 150709 23130 24516 23130 24308 +1271 571 6,800 -7
Total Volume and Open Interest 83,137 122,011 +1,030
DAX(EUREX)
Sep15 150709 10806.0 11035.5 10780.5 11013.0 +262.0 139,728 155,751 -1,149
Dec15 150709 10801.0 11033.0 10787.5 11018.0 +262.0 221 3,638 +7
Mar16 150709 11033.0 11033.0 11033.0 11033.0 +262.0 2 93 +0
Total Volume and Open Interest 139,951 159,482 -1,142
FT-SE 100(EURONEXT)
Sep15 150709 6450.00 6543.00 6446.50 6524.50 +90.00 117,327 572,485 -1,382
Dec15 150709 6498.00 6498.00 6498.00 6498.00 +90.00 0 1,622 +0
Mar16 150709 6448.00 6448.00 6448.00 6448.00 +90.00 0 7 +0
Total Volume and Open Interest 117,327 574,114 -1,382
SPI 200(SFE)
Sep15 150709 5397.0 5438.0 5324.0 5408.0 +7.0 40,816 232,506 +858
Dec15 150709 5321.0 5398.0 5321.0 5398.0 +6.0 0 2,578 +0
Mar16 150709 5348.0 5348.0 5348.0 5348.0 +6.0 0 1,255 +0
Total Volume and Open Interest 40,927 240,259 +872
FTSE MIB(ISE)
Sep15 150709 21580.00 22350.00 21520.00 22258.00 +741.00 53,373 50,232 +374
Dec15 150709 21505.00 22190.00 21505.00 22176.00 +736.00 49 207 +14
Mar16 150709 22183.00 22183.00 22183.00 22183.00 +736.00 0 1 +0
Total Volume and Open Interest 53,422 50,440 +388
KOSPI 200(KFE)
Sep15 150709 245.40 247.80 242.50 247.65 +2.10 216,730 103,117 -1,988
Dec15 150709 246.50 248.60 243.40 248.20 +1.70 569 2,816 -31
Mar16 150709 242.20 246.10 242.10 246.10 +0.80 12 471 +2
Total Volume and Open Interest 217,311 107,519 -2,017
GSCI(CME)
Jul15 150709 415.85 418.40 415.20 415.85 +6.80 1,462 9,613 -1,185
Aug15 150709 415.55 417.95 415.55 415.55 +6.60 1,196 2,527 +1,166
Sep15 150709 416.05 416.05 416.05 416.05 +6.60      
Total Volume and Open Interest 2,658 12,140 -19
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