Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon June 29, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul15 150629 997.25 1014.75 995.00 1002.50 +0.50 90,872 69,156 -14,689
Aug15 150629 992.75 1008.00 990.25 994.50 -3.25 41,568 80,492 +4,490
Sep15 150629 984.50 997.50 982.75 984.50 -5.00 11,368 23,026 +1,196
Nov15 150629 982.75 993.75 978.25 980.00 -6.00 145,007 379,678 +9,454
Jan16 150629 985.00 999.25 983.25 985.00 -6.25 15,818 38,527 +1,514
Mar16 150629 984.25 998.00 981.50 983.25 -7.00 14,536 55,231 +3,689
May16 150629 979.50 990.00 975.50 977.25 -5.25 10,987 28,431 +2,558
Jul16 150629 984.00 992.75 978.00 979.50 -5.25 4,244 16,810 +757
Aug16 150629 980.25 980.50 975.75 975.75 -4.75 31 422 +3
Sep16 150629 959.25 961.25 958.00 958.00 -3.25 1 234 -1
Nov16 150629 945.25 957.00 944.75 945.25 -4.75 1,784 11,115 +214
Jan17 150629 950.75 955.25 950.75 950.75 -4.50 20 80 +18
Mar17 150629 964.00 964.00 955.00 955.00 -4.25 6 77 +4
May17 150629 958.00 962.00 958.00 958.00 -4.00 2 32 +2
Total Volume and Open Interest 336,254 703,691 +9,216
Soybean Meal(CBOT)
Jul15 150629 340.70 345.10 339.30 341.90 +0.60 30,100 43,131 -7,384
Aug15 150629 334.20 338.80 332.90 334.00 -0.80 23,948 64,820 +2,616
Sep15 150629 329.10 333.10 328.00 329.00 -0.60 8,969 39,714 +588
Oct15 150629 326.00 329.70 324.80 326.10 -0.40 5,511 29,333 +1,165
Dec15 150629 325.80 329.80 324.30 326.20 -0.20 42,773 172,587 +5,098
Jan16 150629 325.10 328.90 323.50 325.40 -0.20 3,269 14,734 -188
Mar16 150629 322.70 326.20 320.90 322.60 -0.20 2,774 14,577 +394
May16 150629 319.40 322.50 318.30 319.70 +0.30 3,260 12,836 -153
Jul16 150629 319.70 323.00 319.00 320.30 +0.60 2,207 14,140 +341
Aug16 150629 318.80 321.90 318.80 319.80 +1.00 254 2,259 -42
Total Volume and Open Interest 123,855 417,063 +2,671
Soybean Oil(CBOT)
Jul15 150629 33.17 33.38 32.92 33.05 -0.17 44,475 35,819 -6,500
Aug15 150629 33.23 33.47 33.01 33.11 -0.20 37,150 59,782 +3,598
Sep15 150629 33.28 33.55 33.08 33.17 -0.21 11,445 32,244 +602
Oct15 150629 33.31 33.61 33.15 33.24 -0.22 6,982 20,227 +729
Dec15 150629 33.55 33.81 33.31 33.41 -0.24 47,974 183,348 +748
Jan16 150629 33.69 33.92 33.48 33.53 -0.24 2,891 18,439 +552
Mar16 150629 33.59 33.94 33.47 33.52 -0.26 2,529 19,240 -128
May16 150629 33.39 33.75 33.29 33.37 -0.28 2,290 14,871 +538
Jul16 150629 33.34 33.70 33.23 33.27 -0.27 1,642 11,835 +427
Aug16 150629 33.46 33.46 33.16 33.16 -0.28 24 1,551 +11
Total Volume and Open Interest 157,581 401,373 +550
Canola(WCE)
Jul15 150629 511.7 523.0 505.1 523.0 +11.2 4,166 7,694 -2,750
Nov15 150629 523.6 526.4 517.0 520.6 -3.0 13,082 166,206 +909
Jan16 150629 520.4 522.0 515.3 518.5 -3.2 1,502 11,748 +640
Mar16 150629 516.9 518.5 513.7 516.0 -3.1 413 2,573 +290
May16 150629 512.9 515.0 510.9 512.5 -2.9 43 760 +22
Total Volume and Open Interest 19,335 191,164 -844
Corn(CBOT)
Jul15 150629 383.75 391.75 381.75 383.25 -1.75 176,632 131,871 -31,792
Sep15 150629 390.50 399.50 390.50 392.00 -0.50 165,794 526,274 +5,895
Dec15 150629 400.50 409.00 400.25 402.25 +0.25 179,022 503,563 +7,785
Mar16 150629 411.25 419.50 411.00 412.50 -0.25 30,326 110,177 +5,330
May16 150629 417.50 425.50 417.50 418.50 -0.75 3,026 26,308 -11
Jul16 150629 421.00 430.75 421.00 423.75 -0.50 3,757 46,576 +280
Sep16 150629 408.75 414.75 408.00 408.00 -1.75 621 6,754 +305
Dec16 150629 416.50 422.25 414.25 415.25 -2.25 5,912 36,944 +1,454
Mar17 150629 426.00 431.00 424.75 424.75 -2.00 156 1,634 +69
May17 150629 432.00 432.50 430.75 430.75 -1.75 28 757 +0
Total Volume and Open Interest 565,363 1,392,830 -10,660
Wheat(CBOT)
Jul15 150629 557.00 587.00 556.50 580.50 +18.25 39,891 48,802 -12,121
Sep15 150629 563.00 591.50 562.75 583.50 +15.50 75,368 220,153 +3,054
Dec15 150629 573.50 596.75 570.25 590.75 +14.75 21,786 100,872 +962
Mar16 150629 580.75 599.75 575.75 595.25 +12.00 4,493 31,518 +669
May16 150629 588.25 601.75 581.00 598.75 +10.50 1,885 9,492 +346
Jul16 150629 584.25 600.50 581.50 599.25 +10.00 991 6,900 +10
Total Volume and Open Interest 144,508 418,790 -7,037
Wheat(KCBT)
Jul15 150629 556.25 579.25 555.75 571.50 +12.25 10,678 13,137 -4,981
Sep15 150629 564.75 588.75 563.50 581.50 +12.50 21,355 93,785 +5,559
Dec15 150629 587.25 607.50 584.50 600.25 +11.75 8,852 45,841 +1,183
Mar16 150629 599.25 619.50 598.50 612.50 +11.00 2,558 12,169 +929
May16 150629 609.00 624.25 609.00 620.50 +10.25 323 4,353 +73
Jul16 150629 615.00 633.25 614.50 626.25 +8.75 130 5,482 +63
Total Volume and Open Interest 43,896 175,427 +2,826
Wheat(MGE)
Jul15 150629 589.50 612.25 589.00 604.00 +8.25 3,835 5,610 -1,638
Sep15 150629 603.00 626.75 603.00 618.75 +9.50 5,428 23,434 +177
Dec15 150629 620.00 639.25 620.00 631.75 +9.50 1,437 16,086 -88
Mar16 150629 632.00 648.75 632.00 641.75 +9.00 81 6,862 +35
May16 150629 645.00 655.25 639.50 648.50 +8.25 22 1,814 -8
Total Volume and Open Interest 10,856 55,345 -1,510
Oats(CBOT)
Jul15 150629 259.00 261.50 245.25 246.00 -13.50 280 791 -886
Sep15 150629 267.25 268.00 254.00 256.75 -10.50 272 1,979 -45
Dec15 150629 273.50 276.00 262.25 267.00 -6.50 809 4,607 +11
Mar16 150629 275.00 277.00 271.75 271.75 -5.25 6 325 +0
Total Volume and Open Interest 1,369 7,704 -919
Rough Rice(CBOT)
Jul15 150629 9.91 9.91 9.68 9.79 -0.17 759 1,940 -147
Sep15 150629 10.19 10.19 9.97 10.09 -0.16 898 7,224 +265
Nov15 150629 10.45 10.45 10.27 10.36 -0.16 33 711 -1
Jan16 150629 10.69 10.70 10.62 10.62 -0.15 0 56 +0
Total Volume and Open Interest 1,690 9,933 +117
Live Cattle(CME)
Jun15 150629 148.575 150.075 148.000 149.685 +1.285 2,503 2,676 -1,465
Aug15 150629 148.600 150.450 147.850 149.880 +1.345 36,184 126,080 -8,758
Oct15 150629 150.825 152.735 150.250 152.300 +1.300 11,517 60,638 -609
Dec15 150629 152.285 153.735 151.550 153.300 +1.065 8,756 43,711 +191
Feb16 150629 152.535 153.825 151.900 153.380 +0.805 3,512 14,811 +671
Apr16 150629 151.500 152.825 151.035 152.380 +0.645 605 8,961 +15
Total Volume and Open Interest 63,484 261,439 -9,860
Feeder Cattle(CME)
Aug15 150629 216.400 220.600 215.630 219.080 +1.830 8,041 25,901 -1,008
Sep15 150629 215.550 219.300 214.535 217.900 +2.000 2,014 5,658 +57
Oct15 150629 214.000 217.750 213.235 216.580 +1.980 2,014 6,689 -27
Nov15 150629 212.500 216.050 211.800 214.950 +1.800 943 3,712 -93
Jan16 150629 206.350 209.100 205.400 208.185 +1.385 396 2,497 +27
Mar16 150629 204.035 207.000 204.000 205.935 +1.055 90 1,009 +28
Apr16 150629 206.350 207.250 205.250 206.600 +1.100 24 229 +8
Total Volume and Open Interest 13,538 45,778 -1,004
Lean Hogs(CME)
Jul15 150629 75.475 75.600 73.800 74.250 -1.200 5,319 21,433 -1,337
Aug15 150629 71.975 73.050 71.285 71.785 -1.045 11,809 82,659 -617
Oct15 150629 63.500 64.975 63.400 64.650 +1.320 7,379 53,097 +850
Dec15 150629 62.180 63.450 61.600 63.050 +1.815 4,059 40,710 +823
Feb16 150629 65.700 67.225 65.225 67.000 +2.100 1,065 13,951 +26
Apr16 150629 69.600 71.535 69.300 71.350 +2.250 875 6,113 +382
May16 150629 75.150 75.400 74.330 75.150 +2.320 7 141 +5
Jun16 150629 76.950 79.150 76.950 79.080 +2.400 103 1,788 +21
Total Volume and Open Interest 30,645 220,272 +160
Class III Milk(CME)
Jun15 150629 16.69 16.70 16.68 16.69 unch 235 5,649 -145
Jul15 150629 16.14 16.30 15.87 15.91 -0.24 330 4,669 +87
Aug15 150629 16.45 16.62 16.19 16.30 -0.20 175 4,157 +41
Sep15 150629 16.55 16.68 16.38 16.45 -0.18 59 3,980 +13
Oct15 150629 16.66 16.75 16.60 16.64 -0.06 22 3,484 +7
Nov15 150629 16.73 16.76 16.67 16.70 -0.05 12 3,346 +2
Dec15 150629 16.72 16.73 16.66 16.68 -0.02 0 3,020 +0
Jan16 150629 16.46 16.49 16.45 16.45 -0.05 6 809 -2
Feb16 150629 16.46 16.46 16.45 16.45 -0.01 12 661 -8
Mar16 150629 16.48 16.48 16.48 16.48 -0.03 1 579 +1
Apr16 150629 16.47 16.47 16.46 16.46 -0.01 20 383 -20
May16 150629 16.55 16.55 16.55 16.55 unch 0 348 +0
Jun16 150629 16.78 16.78 16.78 16.78 +0.01 1 326 +1
Total Volume and Open Interest 874 32,175 -22
Cocoa(ICE)
Jul15 150629 3326 3336 3326 3336 +8 13 407 -16
Sep15 150629 3301 3338 3297 3331 +9 17,925 109,387 -658
Dec15 150629 3295 3327 3288 3320 +7 6,817 57,697 +340
Mar16 150629 3282 3308 3275 3302 +4 2,535 28,901 +569
May16 150629 3269 3296 3269 3290 +4 336 7,254 +24
Jul16 150629 3275 3279 3273 3276 +2 64 7,520 +23
Sep16 150629 3262 3269 3260 3264 +2 32 762 -2
Total Volume and Open Interest 27,755 215,971 +285
Coffee "C"(ICE)
Jul15 150629 128.40 131.35 128.40 130.80 -0.90 52 458 -613
Sep15 150629 132.85 133.85 129.05 132.40 -1.05 20,776 99,128 -2,612
Dec15 150629 136.25 137.40 132.85 136.00 -1.00 7,515 37,373 -249
Mar16 150629 139.65 140.45 136.55 139.65 -0.90 1,056 15,544 +57
May16 150629 142.00 142.50 138.65 141.70 -0.90 263 7,800 -34
Jul16 150629 143.05 144.30 140.45 143.45 -0.90 306 2,967 -28
Total Volume and Open Interest 30,350 173,413 -3,427
Orange Juice(ICE)
Jul15 150629 118.00 120.00 116.20 116.25 -3.85 932 2,000 -749
Sep15 150629 121.50 124.00 120.35 120.95 -1.75 1,285 9,134 +235
Nov15 150629 125.00 125.00 122.25 122.25 -1.90 38 1,315 +25
Jan16 150629 124.10 124.10 124.10 124.10 -1.90 4 533 +2
Mar16 150629 125.35 125.35 125.35 125.35 -1.85 1 73 +0
May16 150629 127.15 127.15 127.15 127.15 -1.75 0 8 +0
Total Volume and Open Interest 2,260 13,063 -487
Sugar #11(ICE)
Jul15 150629 11.68 11.92 11.53 11.82 +0.15 48,472 34,177 -16,326
Oct15 150629 11.88 12.19 11.83 12.07 +0.12 83,385 524,791 +7,877
Mar16 150629 13.27 13.53 13.20 13.41 +0.06 18,254 186,715 +3,432
May16 150629 13.39 13.64 13.34 13.52 +0.03 3,514 35,424 +45
Jul16 150629 13.54 13.68 13.41 13.54 -0.03 1,696 31,874 -13
Oct16 150629 13.78 13.91 13.65 13.73 -0.07 1,017 25,844 +537
Mar17 150629 14.42 14.47 14.29 14.32 -0.10 503 11,746 +259
May17 150629 14.37 14.47 14.33 14.36 -0.11 28 2,014 +18
Total Volume and Open Interest 156,898 857,749 -4,174
London Cocoa(LCE)
Jul15 150629 2164 2177 2155 2169 +1 6,678 46,971 -3,268
Sep15 150629 2173 2190 2169 2184 +3 12,399 79,969 +1,178
Dec15 150629 2162 2176 2155 2170 +2 4,697 59,313 +138
Mar16 150629 2135 2150 2131 2143 unch 5,588 56,562 -799
May16 150629 2123 2142 2123 2134 unch 4,845 15,651 +1,905
Jul16 150629 2123 2132 2118 2127 unch 2,195 21,713 +917
Sep16 150629 2122 2122 2118 2118 -1 163 6,350 +46
Total Volume and Open Interest 36,605 289,845 +135
London Sugar(LCE)
Aug15 150629 358.40 365.80 358.40 363.70 +3.90 7,787 28,081 -2,126
Oct15 150629 351.90 358.80 351.90 357.60 +4.90 6,120 26,646 +789
Dec15 150629 351.50 358.10 351.30 356.80 +3.60 1,952 16,143 +60
Mar16 150629 354.80 360.60 354.30 359.40 +3.20 850 12,196 +343
May16 150629 358.10 363.30 358.00 362.70 +3.30 227 4,603 -10
Total Volume and Open Interest 17,220 90,853 -741
Cotton(ICE)
Jul15 150629 67.10 67.38 66.80 66.80 -0.36 26 281 -10
Oct15 150629 68.35 69.13 68.24 68.39 +0.18 70 296 -10
Dec15 150629 67.40 67.80 67.01 67.23 -0.28 21,181 147,369 +2,106
Mar16 150629 66.89 67.24 66.56 66.81 -0.11 2,306 13,896 +615
May16 150629 66.33 66.86 66.31 66.62 -0.13 197 1,503 +57
Jul16 150629 66.60 66.60 66.25 66.37 -0.20 141 2,645 +80
Total Volume and Open Interest 23,931 167,330 +2,844
Lumber(CME)
Jul15 150629 292.5 295.0 291.3 292.2 unch 129 1,123 -47
Sep15 150629 290.4 292.3 288.9 290.2 -0.9 207 2,647 +55
Nov15 150629 288.6 289.6 285.2 286.1 -0.8 28 462 -1
Jan16 150629 293.5 298.0 293.3 296.5 -0.5 1 66 +0
Total Volume and Open Interest 365 4,319 +7
Crude Oil(NYM)
Aug15 150629 58.84 59.27 58.04 58.33 -1.30 222,341 329,016 -1,026
Sep15 150629 59.00 59.63 58.39 58.68 -1.29 40,345 267,722 +3,660
Oct15 150629 59.50 59.87 58.68 58.96 -1.28 16,532 112,726 -77
Nov15 150629 59.86 60.24 59.03 59.31 -1.27 9,654 75,781 -810
Dec15 150629 60.10 60.60 59.41 59.68 -1.26 30,474 232,391 +1,790
Jan16 150629 60.51 60.73 59.75 60.00 -1.25 9,406 71,904 +179
Feb16 150629 60.79 60.79 60.05 60.24 -1.23 2,970 34,463 +135
Mar16 150629 60.85 60.85 60.27 60.44 -1.21 6,732 60,539 +119
Apr16 150629 60.91 60.91 60.57 60.62 -1.18 3,396 20,716 +692
May16 150629 61.11 61.45 60.74 60.80 -1.14 1,556 19,351 +210
Jun16 150629 61.20 61.76 60.78 60.98 -1.10 9,959 74,856 -574
Jul16 150629 61.65 61.65 61.08 61.08 -1.07 1,088 18,222 +79
Aug16 150629 61.19 61.19 61.19 61.19 -1.04 390 12,850 +33
Sep16 150629 61.31 61.31 61.31 61.31 -1.02 1,034 34,265 +54
Oct16 150629 61.46 61.46 61.46 61.46 -1.00 211 13,686 +70
Nov16 150629 61.64 61.64 61.64 61.64 -0.98 240 15,206 -10
Total Volume and Open Interest 376,279 1,656,905 +7,269
e-miNY Crude Oil(NYM)
Jun15 150518 59.850 60.850 59.100 59.425 -0.275 8,589 1,683 -298
Jul15 150619 60.450 60.575 58.900 59.600 -0.850 8,608 2,307 +40
Aug15 150629 59.050 59.275 58.050 58.325 -1.300 4,638 2,204 -256
Sep15 150629 59.200 59.575 58.425 58.675 -1.300 235 1,013 +28
Oct15 150629 59.550 59.700 58.750 58.950 -1.300 82 415 -39
Nov15 150629 59.675 59.675 59.300 59.300 -1.275 48 745 -36
Dec15 150629 60.025 60.050 59.650 59.675 -1.275 13 939 -12
Jan16 150629 60.400 60.400 60.000 60.000 -1.250 0 12 +0
Feb16 150629 60.250 60.250 60.250 60.250 -1.225 0 8 +0
Mar16 150629 60.450 60.450 60.450 60.450 -1.200 0 6 +0
Total Volume and Open Interest 5,022 5,415 -313
NY Harbor ULSD(NYM)
Jul15 150629 185.00 186.87 181.91 183.66 -2.62 19,584 17,759 -2,710
Aug15 150629 186.02 187.55 182.27 184.36 -2.60 43,674 85,691 +1,593
Sep15 150629 186.63 188.93 183.88 185.89 -2.45 13,142 66,954 +418
Oct15 150629 188.56 190.76 185.79 187.85 -2.38 7,000 32,177 +346
Nov15 150629 190.33 192.29 188.00 189.81 -2.32 4,234 27,851 +0
Dec15 150629 192.25 194.43 189.74 191.61 -2.27 8,651 45,770 +24
Jan16 150629 193.06 195.52 191.61 193.18 -2.24 2,029 18,201 -14
Feb16 150629 194.00 194.66 192.58 193.71 -2.25 616 12,903 +28
Mar16 150629 193.14 195.80 192.59 193.27 -2.27 730 17,367 -71
Apr16 150629 191.91 193.34 191.67 192.02 -2.27 158 8,285 +22
May16 150629 191.94 192.88 191.84 192.03 -2.27 159 5,281 +24
Jun16 150629 192.55 194.96 192.05 192.63 -2.30 577 15,472 +112
Jul16 150629 194.21 195.23 193.73 193.73 -2.26 137 2,166 +54
Aug16 150629 195.60 195.61 194.84 194.84 -2.20 114 2,667 +45
Total Volume and Open Interest 101,371 377,566 +18
RBOB Gasoline(NYM)
Jul15 150629 203.76 205.16 201.39 203.03 -1.82 31,317 17,036 -8,111
Aug15 150629 201.50 202.63 198.31 200.33 -1.71 54,603 103,298 +2,381
Sep15 150629 195.78 198.20 194.08 195.74 -2.00 22,827 70,579 +864
Oct15 150629 179.11 179.94 177.10 178.44 -2.44 11,501 42,507 -231
Nov15 150629 174.07 175.93 172.38 173.46 -2.59 7,702 40,334 -827
Dec15 150629 171.17 172.93 169.35 170.47 -2.65 6,946 48,032 +291
Jan16 150629 170.98 171.91 168.95 169.58 -2.63 1,896 14,348 -143
Feb16 150629 170.00 170.68 169.52 170.06 -2.61 950 6,193 +28
Mar16 150629 171.80 173.69 170.78 171.35 -2.58 658 8,003 +101
Apr16 150629 191.00 191.38 190.14 190.71 -2.56 545 4,415 +244
Total Volume and Open Interest 140,126 386,307 -5,462
e-miNY RBOB Gasoline(NYM)
Jul15 150629 203.00 203.03 203.00 203.00 -1.90 1 1 -1
Aug15 150629 200.30 200.33 200.30 200.30 -1.70      
Sep15 150629 195.70 195.74 195.70 195.70 -2.00      
Oct15 150629 178.40 178.44 178.40 178.40 -2.50      
Total Volume and Open Interest 1 1 -1
Natural Gas(NYM)
Aug15 150629 2.755 2.844 2.735 2.805 +0.035 169,575 220,598 +1,672
Sep15 150629 2.770 2.854 2.750 2.819 +0.034 48,128 200,008 +1,475
Oct15 150629 2.807 2.881 2.780 2.847 +0.033 41,096 146,257 +3,152
Nov15 150629 2.908 2.977 2.896 2.947 +0.024 28,404 95,249 +166
Dec15 150629 3.101 3.150 3.078 3.120 +0.014 15,369 64,443 -949
Jan16 150629 3.210 3.265 3.198 3.233 +0.012 16,520 74,244 -346
Feb16 150629 3.207 3.259 3.196 3.230 +0.011 2,776 17,172 +239
Mar16 150629 3.171 3.221 3.160 3.192 +0.008 7,906 50,694 +38
Apr16 150629 3.025 3.070 3.021 3.049 +0.006 6,465 46,410 -19
May16 150629 3.064 3.073 3.032 3.054 +0.005 1,901 14,564 +1,043
Jun16 150629 3.097 3.105 3.071 3.086 +0.005 1,655 12,158 +1,469
Jul16 150629 3.105 3.143 3.102 3.124 +0.006 161 10,469 +44
Aug16 150629 3.150 3.150 3.135 3.137 +0.007 54 8,986 +9
Sep16 150629 3.122 3.131 3.122 3.131 +0.006 79 7,693 +7
Oct16 150629 3.146 3.176 3.135 3.161 +0.006 407 14,563 +107
Nov16 150629 3.217 3.238 3.217 3.238 +0.006 52 5,364 +5
Total Volume and Open Interest 400,689 1,046,623 -4,210
Brent Crude Oil(ICE)
Aug15 150629 62.85 62.96 61.35 62.01 -1.25 213,751 264,563 -16,534
Sep15 150629 63.23 63.59 62.00 62.60 -1.24 130,588 332,176 +6,713
Oct15 150629 63.99 64.17 62.61 63.18 -1.23 58,128 138,335 +4,570
Nov15 150629 64.56 64.78 63.24 63.79 -1.20 24,099 88,996 +2,708
Dec15 150629 65.09 65.36 63.82 64.37 -1.15 66,625 247,995 +2,597
Jan16 150629 65.58 65.72 64.41 64.87 -1.11 9,176 69,964 -713
Feb16 150629 65.79 66.20 64.78 65.28 -1.07 6,918 55,576 -823
Mar16 150629 66.09 66.48 65.09 65.60 -1.05 8,380 72,628 -18
Apr16 150629 66.39 66.64 65.45 65.93 -1.03 2,104 43,390 +77
May16 150629 65.81 66.24 65.81 66.24 -1.01 891 24,456 +113
Jun16 150629 66.95 67.46 66.04 66.55 -0.98 12,396 74,387 +1,643
Jul16 150629 66.82 66.82 66.82 66.82 -0.95 410 20,730 -114
Aug16 150629 67.08 67.08 67.08 67.08 -0.92 327 19,033 +155
Sep16 150629 67.32 67.32 67.32 67.32 -0.89 1,237 26,979 +127
Total Volume and Open Interest 555,030 1,786,434 +3,504
Gas Oil(ICE)
Jul15 150629 571.50 575.00 559.25 564.50 -9.50 44,152 130,773 -9,355
Aug15 150629 572.75 577.25 561.50 567.00 -9.25 70,291 160,416 +2,539
Sep15 150629 573.50 580.50 565.50 570.75 -9.00 29,948 88,549 +2,446
Oct15 150629 579.75 586.00 571.25 576.25 -8.75 18,229 93,362 +1,033
Nov15 150629 582.50 588.00 574.75 579.00 -8.75 10,205 56,066 +1,531
Dec15 150629 584.25 590.75 576.50 580.75 -8.75 20,203 109,573 +428
Jan16 150629 587.25 592.50 582.00 583.75 -8.75 2,159 25,423 +136
Feb16 150629 589.50 595.75 584.25 586.75 -8.75 1,881 17,500 +39
Mar16 150629 592.25 597.75 586.50 589.00 -8.50 1,352 21,884 +281
Apr16 150629 593.50 598.75 587.75 590.25 -8.50 440 13,832 +142
Total Volume and Open Interest 203,893 825,563 +1,411
Ethanol(CBOT)
Jul15 150629 1.586 1.586 1.561 1.564 -0.015 327 432 -111
Aug15 150629 1.580 1.588 1.557 1.563 -0.017 387 2,433 +203
Sep15 150629 1.566 1.566 1.543 1.550 -0.011 45 1,020 +15
Oct15 150629 1.544 1.545 1.535 1.539 -0.006 53 573 +8
Nov15 150629 1.526 1.532 1.524 1.524 -0.006 45 378 +7
Dec15 150629 1.520 1.525 1.506 1.506 -0.006 56 1,646 +42
Jan16 150629 1.496 1.496 1.488 1.488 -0.006 0 388 +0
Feb16 150629 1.501 1.501 1.490 1.490 -0.006 0 98 +0
Total Volume and Open Interest 913 7,333 +164
WTI Crude Oil(ICE)
Aug15 150629 58.80 59.27 58.04 58.33 -1.30 26,949 53,741 -162
Sep15 150629 59.22 59.61 58.40 58.68 -1.29 13,933 57,346 -186
Oct15 150629 59.88 59.88 58.71 58.96 -1.28 7,756 29,567 -4
Nov15 150629 60.22 60.22 59.24 59.31 -1.27 3,450 11,954 +354
Dec15 150629 60.57 60.63 59.40 59.68 -1.26 13,356 92,361 +1,878
Jan16 150629 60.88 60.90 59.96 60.00 -1.25 2,287 12,175 +234
Feb16 150629 60.37 60.38 60.20 60.24 -1.23 748 2,677 -112
Mar16 150629 60.57 60.58 60.44 60.44 -1.21 456 8,488 +120
Apr16 150629 60.62 60.62 60.62 60.62 -1.18 216 3,240 +40
May16 150629 60.80 60.80 60.80 60.80 -1.14 79 3,157 +14
Jun16 150629 61.77 61.77 60.86 60.98 -1.10 2,208 19,927 -1,095
Jul16 150629 61.08 61.08 61.08 61.08 -1.07 54 1,136 +11
Aug16 150629 61.19 61.19 61.19 61.19 -1.04 9 1,856 +1
Sep16 150629 61.31 61.31 61.31 61.31 -1.02 51 3,033 +19
Oct16 150629 61.46 61.46 61.46 61.46 -1.00 15 755 +3
Nov16 150629 61.64 61.64 61.64 61.64 -0.98 12 1,325 -6
Total Volume and Open Interest 74,341 383,524 +1,376
US Dollar Index(ICE)
Sep15 150629 96.410 96.695 94.850 94.950 -0.700 26,732 84,338 +1,366
Dec15 150629 96.360 97.015 95.195 95.308 -0.682 161 2,516 -13
Mar16 150629 97.000 97.230 95.588 95.588 -0.665 1 326 +1
Total Volume and Open Interest 26,896 87,197 +1,356
Australian Dollar(CME)
Sep15 150629 75.93 76.81 75.55 76.72 +0.51 55,170 114,451 -5,492
Dec15 150629 75.63 76.36 75.55 76.36 +0.52 6 128 -2
Mar16 150629 76.02 76.02 76.02 76.02 +0.50 0 9 +0
Total Volume and Open Interest 55,176 114,597 -5,494
British Pound(CME)
Sep15 150629 156.69 157.81 156.50 157.28 +0.05 76,185 184,730 +5,442
Dec15 150629 157.02 157.67 156.70 157.19 +0.06 27 198 +19
Mar16 150629 157.11 157.11 157.11 157.11 +0.05 0 31 +0
Total Volume and Open Interest 76,212 184,981 +5,461
Canadian Dollar(CME)
Sep15 150629 80.87 81.18 80.47 80.75 -0.32 45,204 80,976 +384
Dec15 150629 80.78 81.07 80.33 80.66 -0.32 69 3,575 +9
Mar16 150629 80.51 80.61 80.51 80.61 -0.31 0 569 +0
Jun16 150629 80.45 80.58 80.45 80.58 -0.32 25 77 +25
Total Volume and Open Interest 45,298 85,233 +418
Japanese Yen(CME)
Sep15 150629 81.49 81.98 81.25 81.75 +0.92 76,946 250,258 +3,457
Dec15 150629 81.94 82.03 81.40 81.88 +0.92 64 1,174 -17
Mar16 150629 81.68 82.09 81.68 82.09 +0.94 0 104 +0
Total Volume and Open Interest 77,012 251,633 +3,442
Swiss Franc(CME)
Sep15 150629 106.76 108.49 106.36 108.34 +1.28 15,884 21,573 -97
Dec15 150629 107.52 108.78 107.52 108.78 +1.29 39 339 +25
Mar16 150629 109.30 109.30 109.30 109.30 +1.30 0 19 +0
Total Volume and Open Interest 15,923 21,936 -72
EuroFX(CME)
Sep15 150629 110.01 112.92 109.62 112.65 +0.93 178,446 339,025 -935
Dec15 150629 110.09 113.07 109.83 112.82 +0.93 435 2,657 +109
Mar16 150629 110.49 113.11 110.49 113.05 +0.93 30 299 +21
Total Volume and Open Interest 178,911 342,127 -805
Mexican Peso(CME)
Jul15 150629 636.12 636.12 636.12 636.12 -5.62 0 8 +0
Aug15 150629 634.50 634.50 634.50 634.50 -5.75      
Total Volume and Open Interest 20,125 105,945 -4,459
Brazilian Real(CME)
Jul15 150629 318.75 321.65 317.10 320.55 +1.05 787 4,480 -349
Aug15 150629 314.95 317.80 313.15 316.95 +1.05 215 204 +194
Sep15 150629 311.45 314.70 310.60 313.70 +1.05 409 1,855 +240
Oct15 150629 310.55 310.55 310.55 310.55 +0.90 0 1 +0
Total Volume and Open Interest 1,411 15,692 +85
30-Year T-Bonds(CBOT)
Sep15 150629 149~240 151~220 149~070 150~290 +3~110 230,246 476,890 -1,355
Dec15 150629 147~090 149~160 145~300 149~090 +3~110 35 43 +27
Mar16 150629 148~070 148~070 144~280 148~070 +3~110      
Total Volume and Open Interest 230,281 476,933 -1,328
10-Year T-Notes(CBOT)
Sep15 150629 126~100 126~290 125~190 126~065 +1~060 1,268,814 2,700,125 -11,970
Dec15 150629 125~085 125~085 124~020 125~085 +1~065 10 44 +7
Mar16 150629 124~245 124~245 123~180 124~245 +1~065      
Total Volume and Open Interest 1,268,824 2,700,169 -11,963
5-Year T-Notes(CBOT)
Jun15 150629 120~006 120~006 119~100 119~292 +0~192 228 9,385 -96
Sep15 150629 119~084 119~190 118~302 119~094 +0~206 574,788 2,111,242 +23,414
Dec15 150629 118~214 118~214 118~006 118~214 +0~206      
Total Volume and Open Interest 575,016 2,120,627 +23,318
2 Year T-Notes(CBOT)
Jun15 150629 109~274 109~302 109~202 109~242 +0~040 143 4,823 -139
Sep15 150629 109~150 109~184 109~104 109~156 +0~052 184,175 1,203,320 +4,878
Dec15 150629 109~054 109~054 109~002 109~054 +0~052      
Total Volume and Open Interest 184,318 1,208,143 +4,739
Eurodollars(CME)
Sep15 150629 99.620 99.655 99.620 99.630 +0.015 105,169 1,149,600 +3,966
Dec15 150629 99.465 99.500 99.445 99.465 +0.040 167,516 1,215,336 -5,121
Mar16 150629 99.315 99.330 99.255 99.285 +0.055 127,231 973,358 -3,887
Jun16 150629 99.095 99.130 99.040 99.080 +0.070 136,132 975,165 +8,422
Sep16 150629 98.840 98.910 98.810 98.860 +0.085 157,981 909,123 +8,021
Dec16 150629 98.635 98.695 98.580 98.640 +0.095 180,410 1,121,294 +1,579
Mar17 150629 98.420 98.510 98.385 98.450 +0.105 141,176 706,912 +1,806
Jun17 150629 98.280 98.330 98.200 98.270 +0.120 148,265 670,767 +968
Sep17 150629 98.075 98.170 98.045 98.115 +0.130 122,993 568,729 +1,679
Dec17 150629 97.890 98.025 97.890 97.965 +0.135 115,257 641,317 -9,851
Mar18 150629 97.810 97.900 97.765 97.840 +0.140 81,948 378,698 +7,074
Jun18 150629 97.700 97.785 97.640 97.720 +0.150 71,298 328,342 +2,982
Sep18 150629 97.580 97.675 97.520 97.605 +0.155 42,696 217,920 +3,122
Dec18 150629 97.480 97.565 97.405 97.490 +0.160 48,566 238,614 +108
Mar19 150629 97.335 97.475 97.305 97.390 +0.160 32,938 141,087 -136
Jun19 150629 97.230 97.375 97.205 97.290 +0.160 30,831 170,062 +1,445
Sep19 150629 97.085 97.295 97.085 97.200 +0.165 18,000 107,851 +403
Dec19 150629 96.985 97.200 96.985 97.110 +0.165 17,560 86,358 +1,298
Total Volume and Open Interest 1,789,335 10,975,055 +26,721
Ultra T-Bond(CBOT)
Jun15 150619 156~26 156~26 154~18 156~26 +2~08 6,557 4,657 -6,015
Sep15 150629 152~29 155~00 150~14 154~04 +3~22 83,154 596,500 +259
Dec15 150629 152~24 152~24 149~02 152~24 +3~22      
Total Volume and Open Interest 83,154 596,500 +259
30 Day Federal Funds(CBOT)
Jun15 150629 99.872 99.872 99.870 99.870 unch 22 66,130 -5
Jul15 150629 99.865 99.870 99.865 99.865 unch 2,921 174,590 +840
Aug15 150629 99.865 99.870 99.860 99.860 unch 5,466 153,698 +3,247
Sep15 150629 99.830 99.850 99.825 99.835 +0.010 3,101 73,765 +1,727
Oct15 150629 99.795 99.820 99.780 99.800 +0.020 6,648 108,000 +4,577
Nov15 150629 99.755 99.800 99.745 99.765 +0.020 8,314 83,091 +618
Total Volume and Open Interest 53,003 897,215 +15,000
3-Mth Euro-Yen(CME)
Sep15 150629 99.860 99.860 99.860 99.860 unch      
Dec15 150629 99.845 99.845 99.845 99.845 unch      
Mar16 150629 99.705 99.705 99.705 99.705 unch      
Jun16 150629 99.565 99.565 99.565 99.565 unch      
Sep16 150629 99.425 99.425 99.425 99.425 unch      
Dec16 150629 99.805 99.805 99.805 99.805 unch      
Mar17 150629 99.665 99.665 99.665 99.665 unch      
Jun17 150629 99.525 99.525 99.525 99.525 unch      
Sep17 150629 99.385 99.385 99.385 99.385 unch      
Dec17 150629 99.245 99.245 99.245 99.245 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep15 150629 99.86 99.86 99.86 99.86 unch 0 1 +0
Dec15 150629 99.85 99.85 99.85 99.85 unch 0 4 +0
Mar16 150629 99.71 99.71 99.71 99.71 unch      
Jun16 150629 99.57 99.57 99.57 99.57 unch      
Sep16 150629 99.43 99.43 99.43 99.43 unch      
Dec16 150629 99.81 99.81 99.81 99.81 unch 0 4 +0
Mar17 150629 99.67 99.67 99.67 99.67 unch      
Jun17 150629 99.53 99.53 99.53 99.53 unch      
Total Volume and Open Interest 0 9 +0
Japanese Gov't Bonds(SGX)
Sep15 150629 146.81 147.25 146.66 147.02 +0.21 1,123 15,292 +48
Dec15 150629 146.46 146.46 146.46 146.46 +0.21 0 1 +0
Mar16 150629 145.90 145.90 145.90 145.90 +0.21      
Total Volume and Open Interest 1,123 15,293 +48
Euro-Bund(EUREX)
Sep15 150629 152.53 152.91 151.13 151.77 +1.58 650,130 1,192,455 -18,365
Dec15 150629 152.02 152.87 151.31 151.84 +1.61 86 5,491 +77
Mar16 150629 151.84 151.84 151.84 151.84 +1.61 0 3 +0
Total Volume and Open Interest 650,216 1,197,949 -18,288
Euro-Bobl(EUREX)
Sep15 150629 129.55 129.87 129.31 129.45 +0.44 411,167 1,005,349 +4,286
Dec15 150629 127.93 128.06 127.65 127.65 +0.44 1 321 +0
Mar16 150629 127.65 127.65 127.65 127.65 +0.44      
Total Volume and Open Interest 411,168 1,005,670 +4,286
3-Mth Euribor(EUREX)
Jun15 150615 100.015 100.015 100.015 100.015 +0.005 263 7,664 -248
Sep15 150629 99.970 99.980 99.970 99.980 -0.010 6 12,836 +0
Dec15 150629 99.980 99.980 99.980 99.980 -0.005 81 33,877 +0
Total Volume and Open Interest 224 81,241 -8
Long Gilt(LIFFE)
Sep15 150629 115~20 115~28 114~27 115~12 +1~02 146,933 396,667 +7,451
Dec15 150629 114~17 114~17 114~17 114~17 +1~02      
Total Volume and Open Interest 147,666 399,687 +6,950
3-Mth Short Sterling(LIFFE)
Sep15 150629 99.36 99.37 99.35 99.36 unch 62,196 336,902 -4,692
Dec15 150629 99.26 99.28 99.24 99.26 +0.03 99,878 336,975 +3,144
Mar16 150629 99.11 99.15 99.10 99.12 +0.05 69,091 286,074 -2,198
Jun16 150629 98.94 98.99 98.93 98.96 +0.07 77,035 259,037 -6,758
Sep16 150629 98.74 98.81 98.74 98.78 +0.08 69,599 249,330 -9,819
Dec16 150629 98.57 98.64 98.57 98.61 +0.09 80,991 253,467 -2,178
Total Volume and Open Interest 745,593 2,606,148 -24,014
3-Mth Euribor(LIFFE)
Sep15 150629 99.980 99.985 99.945 99.985 -0.005 59,685 413,497 +5,324
Dec15 150629 99.975 99.985 99.935 99.980 -0.005 29,721 335,910 +3,212
Mar16 150629 99.980 99.985 99.935 99.975 -0.005 23,089 296,822 -4,642
Total Volume and Open Interest 330,579 3,147,816 +7,687
3-Mth Aus T-Bills(SFE)
Sep15 150629 97.87 97.97 97.86 97.90 +0.02 11,598 209,247 +3,292
Dec15 150629 97.89 97.98 97.88 97.93 +0.03 15,328 174,230 +1,831
Mar16 150629 97.90 97.99 97.87 97.93 +0.03 12,035 131,280 -93
Jun16 150629 97.87 97.97 97.83 97.90 +0.03 7,296 126,037 +207
Sep16 150629 97.81 97.90 97.76 97.85 +0.04 5,433 69,317 +217
Dec16 150629 97.72 97.81 97.67 97.76 +0.04 3,939 55,472 +662
Mar17 150629 97.62 97.71 97.57 97.67 +0.04 1,721 35,523 -107
Jun17 150629 97.47 97.61 97.46 97.57 +0.05 873 24,323 +49
Sep17 150629 97.51 97.51 97.46 97.46 +0.05 109 7,841 -11
Dec17 150629 97.23 97.37 97.23 97.37 +0.06 53 2,457 +0
Total Volume and Open Interest 58,591 837,649 +6,174
10-Year Aus T-Bonds(SFE)
Sep15 150629 96.91 97.10 96.80 97.01 +0.11 69,389 643,720 +1,886
Dec15 150629 97.01 97.01 97.01 97.01 +0.11      
Total Volume and Open Interest 69,389 643,720 +1,886
3-Year Aus T-Bonds(SFE)
Sep15 150629 97.87 98.04 97.82 97.96 +0.09 147,334 583,132 -29,913
Dec15 150629 97.96 97.96 97.96 97.96 +0.09      
Total Volume and Open Interest 147,334 583,132 -29,913
Gold(CMX)
Aug15 150629 1182.5 1187.6 1173.2 1179.0 +5.8 88,847 286,190 +3,665
Oct15 150629 1181.3 1188.3 1174.4 1180.1 +5.8 3,522 13,834 +630
Dec15 150629 1180.6 1189.0 1175.6 1181.3 +5.8 5,264 78,101 +487
Feb16 150629 1187.3 1188.8 1176.6 1182.4 +5.8 1,034 15,141 +575
Apr16 150629 1188.9 1189.7 1182.2 1183.7 +5.8 267 12,184 +51
Jun16 150629 1183.0 1184.9 1181.6 1184.9 +5.7 252 9,615 +32
Aug16 150629 1184.7 1186.2 1184.6 1186.2 +5.6 10 1,390 +10
Oct16 150629 1187.8 1187.8 1187.8 1187.8 +5.5 0 1,317 +0
Dec16 150629 1196.1 1196.1 1187.8 1189.6 +5.4 342 10,298 +75
Feb17 150629 1191.8 1191.8 1191.8 1191.8 +5.4 0 152 +0
Apr17 150629 1199.1 1199.1 1194.1 1194.1 +5.4 0 3 +0
Jun17 150629 1196.5 1196.5 1196.5 1196.5 +5.4 0 3,331 +0
Total Volume and Open Interest 99,861 441,592 +5,412
Silver(CMX)
Jul15 150629 1593.5 1599.5 1563.5 1566.4 -7.1 47,052 30,879 -13,204
Sep15 150629 1586.5 1604.0 1566.0 1569.5 -7.3 32,734 111,250 +10,371
Dec15 150629 1585.0 1604.5 1573.0 1574.9 -7.2 6,333 35,366 +1,295
Mar16 150629 1595.0 1595.0 1576.0 1579.3 -7.2 483 6,279 +171
May16 150629 1581.9 1581.9 1581.9 1581.9 -7.2 17 919 +0
Jul16 150629 1584.6 1584.6 1584.6 1584.6 -7.2 175 4,413 +35
Sep16 150629 1604.5 1604.5 1587.6 1587.6 -7.2 2 170 +2
Total Volume and Open Interest 87,210 197,411 -1,167
Platinum(NYMEX)
Jul15 150629 1085.5 1097.5 1068.1 1081.4 +0.7 19,557 10,536 -7,320
Oct15 150629 1082.6 1097.1 1068.5 1082.3 +1.6 14,874 69,106 +5,102
Jan16 150629 1095.8 1095.8 1074.9 1083.7 +1.7 79 537 +50
Apr16 150629 1082.5 1086.0 1081.0 1086.0 +1.7 1 18 -1
Total Volume and Open Interest 34,526 80,212 -2,172
Palladium(NYMEX)
Sep15 150629 674.30 681.95 665.20 666.45 -12.15 6,589 35,182 +708
Dec15 150629 676.05 676.05 666.65 667.25 -12.25 278 973 +274
Mar16 150629 668.05 668.05 668.05 668.05 -12.25 11 10 +10
Total Volume and Open Interest 6,900 36,194 +984
Copper(CMX)
Jul15 150629 263.75 266.00 262.15 263.85 -0.60 41,373 16,877 -11,924
Sep15 150629 262.00 265.50 261.60 263.35 -0.20 33,362 112,941 +4,019
Dec15 150629 264.00 266.05 262.40 264.05 -0.20 2,184 25,227 +268
Mar16 150629 266.50 266.50 264.15 264.75 -0.20 465 7,269 -43
May16 150629 264.75 265.25 264.30 265.25 -0.15 141 538 +4
Total Volume and Open Interest 79,328 170,293 -7,982
DJIA Index(CBOT)
Sep15 150206 17615 17615 17615 17615 -2      
Total Volume and Open Interest 184 11,634 +35
E-mini DJIA Index(CBOT)
Jun15 150619 18120 18165 18078 18078 -47 23,756 33,557 -2,664
Sep15 150629 17689 17757 17492 17520 -353 125,947 96,740 -3,742
Dec15 150629 17580 17664 17435 17443 -347 8 102 -1
Mar16 150629 17361 17361 17361 17361 -347 0 1 +0
Total Volume and Open Interest 125,955 96,843 -3,743
S & P 500(CME)
Sep15 150629 2081.80 2082.50 2047.50 2050.50 -45.20 6,681 94,001 +545
Dec15 150629 2042.70 2042.70 2040.00 2042.70 -45.30 823 2,070 +325
Mar16 150629 2037.30 2037.30 2034.80 2037.30 -45.50 0 100 +0
Jun16 150629 2032.70 2032.70 2030.20 2032.70 -45.50 0 540 +0
Total Volume and Open Interest 7,504 96,712 +870
S & P 500 E-Mini(Globex)
Sep15 150629 2064.00 2083.25 2047.25 2050.50 -45.25 1,218,149 2,534,335 -2,143
Dec15 150629 2063.25 2075.00 2039.75 2042.75 -45.25 2,742 21,433 +815
Total Volume and Open Interest 1,220,905 2,557,353 -1,328
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 150629 4429.80 4451.50 4368.30 4378.00 -102.50 175,329 343,946 +2,460
Dec15 150629 4434.00 4443.30 4365.00 4372.30 -102.50 35 58 +2
Total Volume and Open Interest 175,366 344,021 +2,462
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)
Jun15 150617 14.90 15.00 14.55 14.85 -0.08 127,496 88,881 -24,540
Jul15 150629 14.90 17.58 14.85 17.38 +2.85 72,572 0 -186,686
Aug15 150629 15.80 17.53 15.60 17.43 +1.95 35,183 0 -76,237
Sep15 150629 16.50 17.80 16.45 17.68 +1.50 11,858 0 -30,810
Total Volume and Open Interest 134,777 364,853 -1,659
Russell 2000(ICE)
Sep15 150629 1270.50 1271.90 1241.60 1245.50 -34.10 79,575 355,935 +3,991
Dec15 150629 1260.00 1260.00 1237.00 1241.00 -34.10 0 2 +0
Mar16 150629 1236.50 1236.50 1236.50 1236.50 -34.10 0 1 +0
Total Volume and Open Interest 79,575 355,938 +3,991
Nikkei 225(CME)
Sep15 150629 20645 20645 20100 20110 -790 9,183 55,472 -670
Dec15 150629 20480 20480 20095 20095 -765 3 29 +1
Total Volume and Open Interest 9,186 55,501 -669
Nikkei 225(SGX)
Sep15 150629 20710 20885 20085 20160 -575 76,245 271,734 -1,300
Dec15 150629 20100 20195 20010 20065 -575 179 13,168 +77
Mar16 150629 20070 20070 20045 20045 -575      
Total Volume and Open Interest 76,667 293,463 -1,242
CAC 40(EURONEXT)
Jul15 150629 4904.5 4947.0 4762.5 4869.5 -190.0 165,451 291,693 -5,938
Aug15 150629 4900.0 4935.0 4770.0 4870.5 -190.0 51 665 +10
Sep15 150629 4934.0 4940.0 4777.5 4870.5 -190.0 422 7,380 +62
Total Volume and Open Interest 165,924 299,834 -5,866
Hang Seng Index(HKFE)
Jun15 150629 26708 26723 25853 26002 -731 93,961 58,220 -29,897
Jul15 150629 26711 26717 25564 25920 -815 59,129 86,624 +37,287
Total Volume and Open Interest 154,413 151,972 +8,030
DAX(EUREX)
Jun15 150619 11090.5 11246.0 11075.0 11177.0 +70.5 157,124 50,343 -33,985
Sep15 150629 10955.0 11293.0 10841.0 11098.0 -403.5 115,823 163,773 +2,905
Dec15 150629 10988.0 11288.0 10869.0 11103.5 -403.0 352 3,430 +112
Total Volume and Open Interest 116,247 167,275 +3,088
FT-SE 100(EURONEXT)
Sep15 150629 6547.00 6640.50 6458.00 6577.50 -129.00 88,896 584,333 -326
Dec15 150629 6582.50 6582.50 6552.00 6552.00 -128.00 0 1,629 +0
Mar16 150629 6502.00 6502.00 6502.00 6502.00 -128.00      
Total Volume and Open Interest 88,896 585,962 -326
SPI 200(SFE)
Sep15 150629 5498.0 5521.0 5360.0 5379.0 -121.0 28,125 227,148 +2,271
Dec15 150629 5371.0 5371.0 5371.0 5371.0 -119.0 0 2,499 +0
Mar16 150629 5320.0 5320.0 5320.0 5320.0 -119.0 0 1,255 +0
Total Volume and Open Interest 28,203 234,139 +2,311
FTSE MIB(ISE)
Sep15 150629 22600.00 23130.00 22485.00 22586.00 -1246.00 50,092 47,622 +534
Dec15 150629 22440.00 23060.00 22335.00 22514.00 -1251.00 163 97 -14
Mar16 150629 22521.00 22521.00 22521.00 22521.00 -1251.00 0 1 +0
Total Volume and Open Interest 50,255 47,720 +520
KOSPI 200(KFE)
Sep15 150629 254.85 255.35 250.10 251.70 -3.20 127,433 100,205 +250
Dec15 150629 255.70 256.05 251.15 252.45 -3.25 205 3,144 +22
Mar16 150629 249.80 250.20 249.80 250.20 -4.10 0 470 +0
Total Volume and Open Interest 127,638 104,926 +272
GSCI(CME)
Jul15 150629 431.95 435.70 431.65 431.95 -3.70 22 12,235 -11
Aug15 150629 432.75 436.20 432.15 432.75 -3.40      
Sep15 150629 433.75 437.20 433.15 433.75 -3.40      
Total Volume and Open Interest 22 12,235 -11
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

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!