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 Wed July 15, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug15 150715 1030.00 1035.00 1014.25 1025.00 -8.50 18,485 80,574 +696
Sep15 150715 1023.50 1027.00 1005.50 1016.25 -9.00 6,419 31,258 -61
Nov15 150715 1022.75 1027.00 1005.50 1016.00 -9.00 86,237 356,315 -603
Jan16 150715 1028.75 1032.75 1011.75 1022.25 -9.00 9,939 54,008 +681
Mar16 150715 1021.00 1028.25 1008.00 1017.50 -8.50 9,135 72,002 +229
May16 150715 1015.00 1019.50 1000.50 1009.25 -8.00 6,642 43,885 +369
Jul16 150715 1009.75 1017.75 1001.50 1008.75 -7.00 2,053 21,765 -130
Aug16 150715 1001.50 1003.25 991.50 998.50 -6.25 25 549 -5
Sep16 150715 982.00 982.00 974.00 976.00 -9.00 7 386 -4
Nov16 150715 965.50 972.75 957.75 961.25 -9.50 1,107 11,145 +0
Jan17 150715 966.50 966.50 966.50 966.50 -9.50 0 86 +0
Mar17 150715 977.00 977.00 970.25 970.25 -9.75 0 76 +0
May17 150715 971.25 971.25 971.25 971.25 -9.75 0 35 +0
Jul17 150715 975.50 975.50 975.50 975.50 -9.75 0 72 +0
Total Volume and Open Interest 140,581 672,769 +772
Soybean Meal(CBOT)
Aug15 150715 357.20 364.60 355.10 362.20 +5.00 13,893 55,928 -1,351
Sep15 150715 351.90 356.80 348.00 354.70 +2.80 6,369 46,229 +651
Oct15 150715 348.50 352.40 344.00 350.60 +2.20 2,881 35,052 +208
Dec15 150715 348.60 352.30 343.70 350.30 +2.00 26,015 178,479 -1,397
Jan16 150715 346.80 350.50 342.30 348.80 +2.00 2,430 15,948 +48
Mar16 150715 343.20 346.30 338.80 344.60 +1.60 2,707 19,573 +195
May16 150715 339.40 341.80 335.00 339.90 +0.70 2,117 19,573 +599
Jul16 150715 337.50 340.90 334.00 338.80 +0.70 613 15,380 +20
Aug16 150715 335.50 338.30 334.30 336.90 +0.60 156 2,417 -13
Sep16 150715 332.50 335.00 329.00 333.20 +0.20 288 3,116 +35
Total Volume and Open Interest 58,416 400,181 -1,310
Soybean Oil(CBOT)
Aug15 150715 32.28 32.58 31.56 31.65 -0.75 17,426 58,241 +100
Sep15 150715 32.34 32.63 31.63 31.73 -0.75 9,480 37,790 +271
Oct15 150715 32.36 32.73 31.70 31.80 -0.76 6,131 24,506 +1,981
Dec15 150715 32.69 33.00 31.92 32.02 -0.79 40,261 171,846 +2,432
Jan16 150715 32.85 33.12 32.13 32.21 -0.80 3,731 24,549 +1,389
Mar16 150715 32.98 33.21 32.22 32.31 -0.79 2,890 20,217 -90
May16 150715 32.78 33.05 32.21 32.29 -0.76 1,295 17,816 +108
Jul16 150715 32.84 33.18 32.24 32.34 -0.75 602 13,035 +66
Aug16 150715 32.75 32.96 32.31 32.31 -0.75 119 1,852 +10
Sep16 150715 32.75 32.75 32.28 32.28 -0.74 73 1,530 +30
Total Volume and Open Interest 82,236 375,513 +6,238
Canola(WCE)
Jul15 150714 531.8 531.8 531.8 531.8 -8.2 0 10 +0
Nov15 150715 524.9 525.4 516.2 524.6 -1.1 11,745 161,258 +1,887
Jan16 150715 525.0 525.0 515.9 523.6 -2.0 638 16,891 +71
Mar16 150715 515.0 520.8 513.0 520.0 -2.6 54 3,568 +30
May16 150715 508.0 515.6 508.0 515.0 -2.6 18 639 -6
Total Volume and Open Interest 12,464 184,881 +1,984
Corn(CBOT)
Sep15 150715 427.00 431.75 421.00 429.50 +1.25 129,761 532,700 -2,355
Dec15 150715 437.75 442.75 432.00 440.25 +1.50 186,702 539,382 +15,455
Mar16 150715 448.00 453.00 442.50 450.50 +1.50 28,737 130,335 +4,545
May16 150715 453.00 458.00 448.00 455.50 +1.50 5,319 26,628 +520
Jul16 150715 456.00 461.00 451.25 458.50 +1.00 7,251 52,560 +969
Sep16 150715 436.75 440.00 431.50 435.00 -3.75 1,062 13,035 +594
Dec16 150715 436.00 440.25 432.25 436.75 unch 3,553 45,287 +1,018
Mar17 150715 445.75 446.00 443.00 445.75 -0.25 53 1,964 -10
May17 150715 451.75 451.75 447.00 451.50 unch 19 778 +0
Jul17 150715 450.75 452.50 449.00 452.00 -0.25 6 724 +6
Total Volume and Open Interest 364,013 1,346,001 +19,765
Wheat(CBOT)
Sep15 150715 569.50 569.75 558.50 566.75 -4.25 57,597 229,106 +1,352
Dec15 150715 575.25 576.00 566.00 574.50 -2.00 36,043 116,654 +839
Mar16 150715 581.25 582.75 573.50 582.25 -0.25 9,854 35,272 +1,114
May16 150715 583.75 586.00 577.75 586.00 +1.50 3,249 9,875 -53
Jul16 150715 579.50 585.75 575.75 585.75 +3.00 2,104 11,065 +670
Sep16 150715 587.75 591.75 583.00 591.75 +4.00 60 387 +14
Total Volume and Open Interest 109,679 405,178 +3,584
Wheat(KCBT)
Sep15 150715 559.00 561.00 550.75 559.00 -2.25 15,442 112,061 -440
Dec15 150715 580.25 581.00 570.75 579.00 -2.25 5,677 49,187 +280
Mar16 150715 592.00 594.75 585.00 593.00 -2.25 1,918 15,254 +465
May16 150715 600.00 601.75 593.25 601.50 -2.00 597 4,656 +58
Jul16 150715 604.25 607.75 599.00 607.00 -1.75 483 9,474 +150
Sep16 150715 616.50 616.50 612.00 615.50 -1.50 156 637 +96
Total Volume and Open Interest 24,410 191,792 +621
Wheat(MGE)
Sep15 150715 590.00 591.00 582.25 589.50 -1.75 3,808 27,753 +514
Dec15 150715 606.00 606.25 596.75 604.75 -1.25 1,488 17,206 +42
Mar16 150715 615.00 617.75 609.00 616.50 -1.00 559 8,182 +115
May16 150715 619.25 624.50 619.00 624.50 -0.75 151 2,039 +10
Jul16 150715 625.25 629.50 625.25 629.50 +0.50 25 1,729 +2
Total Volume and Open Interest 6,043 57,317 +689
Oats(CBOT)
Sep15 150715 255.25 255.50 255.00 255.50 unch 40 2,068 +2
Dec15 150715 268.00 269.75 266.50 267.25 -1.25 123 5,214 +22
Mar16 150715 278.75 278.75 278.75 278.75 -1.00 0 401 +0
May16 150715 281.75 281.75 281.75 281.75 -0.75 0 2 +0
Total Volume and Open Interest 165 7,685 +22
Rough Rice(CBOT)
Jul15 150714 10.90 10.90 10.90 10.90 +0.20 49 198 +16
Sep15 150715 11.07 11.10 11.02 11.06 -0.02 769 7,717 -237
Nov15 150715 11.35 11.35 11.30 11.33 -0.02 73 1,196 +27
Jan16 150715 11.60 11.60 11.60 11.60 -0.01 2 74 +2
Total Volume and Open Interest 879 9,195 -200
Live Cattle(CME)
Aug15 150715 147.235 147.850 146.535 147.035 -0.115 35,922 70,252 -9,388
Oct15 150715 150.325 150.850 149.600 150.235 -0.090 27,253 85,747 +5,499
Dec15 150715 152.130 152.850 151.600 152.285 -0.040 11,198 42,942 -829
Feb16 150715 152.850 153.325 152.250 152.935 -0.115 5,577 18,813 +992
Apr16 150715 152.130 152.485 151.550 152.200 -0.125 1,373 10,514 +218
Jun16 150715 144.200 144.685 144.000 144.450 -0.250 333 4,386 +173
Total Volume and Open Interest 81,709 234,306 -3,317
Feeder Cattle(CME)
Aug15 150715 214.950 216.150 214.130 215.330 +1.030 5,705 19,815 -337
Sep15 150715 213.250 214.350 212.400 213.630 +0.830 2,172 7,513 +447
Oct15 150715 211.300 212.235 210.285 211.630 +0.800 2,020 6,321 -40
Nov15 150715 209.400 210.380 208.600 209.880 +0.780 657 3,900 -81
Jan16 150715 203.950 204.300 203.235 204.050 +0.265 414 3,130 +8
Mar16 150715 202.985 203.000 202.185 202.800 +0.065 96 1,250 +19
Apr16 150715 203.750 203.750 203.285 203.285 +0.085 34 260 +12
Total Volume and Open Interest 11,108 42,328 +32
Lean Hogs(CME)
Aug15 150715 75.900 76.400 74.930 75.300 -0.630 25,504 51,884 -3,660
Oct15 150715 64.950 65.500 64.285 64.975 +0.045 19,482 79,197 +4,937
Dec15 150715 61.430 62.000 60.900 61.500 +0.265 6,886 46,368 -555
Feb16 150715 66.900 67.080 66.000 66.900 +0.400 2,043 17,044 +278
Apr16 150715 72.135 72.200 71.080 72.100 +0.375 962 10,684 +255
May16 150715 76.000 76.250 76.000 76.250 +0.275 9 222 +4
Jun16 150715 79.300 79.975 79.300 79.930 +0.230 116 3,618 +13
Jul16 150715 79.200 79.200 78.750 79.000 +0.150 16 452 -4
Total Volume and Open Interest 57,517 217,413 +575
Class III Milk(CME)
Jul15 150715 16.37 16.41 16.31 16.35 -0.03 95 4,669 +21
Aug15 150715 16.36 16.40 15.92 16.09 -0.31 234 4,351 +8
Sep15 150715 16.36 16.37 15.96 16.07 -0.29 77 4,151 +28
Oct15 150715 16.40 16.40 16.12 16.17 -0.21 61 3,640 -11
Nov15 150715 16.42 16.42 16.18 16.19 -0.23 68 3,414 -4
Dec15 150715 16.40 16.40 16.19 16.20 -0.22 46 3,166 -12
Jan16 150715 16.15 16.15 15.94 16.00 -0.20 33 940 +3
Feb16 150715 16.03 16.03 15.84 15.95 -0.17 8 820 +5
Mar16 150715 15.95 15.95 15.74 15.85 -0.14 13 726 +5
Apr16 150715 15.80 15.80 15.69 15.76 -0.16 10 497 +4
May16 150715 16.09 16.09 15.80 15.90 -0.19 5 491 +5
Jun16 150715 16.30 16.30 16.10 16.15 -0.15 6 454 +2
Jul16 150715 16.70 16.70 16.44 16.53 -0.17 2 174 +0
Total Volume and Open Interest 661 28,319 +55
Cocoa(ICE)
Jul15 150715 3389 3389 3350 3356 -21 150 127 +49
Sep15 150715 3365 3386 3346 3353 -17 5,136 107,097 +42
Dec15 150715 3357 3375 3340 3347 -13 3,226 59,629 -282
Mar16 150715 3350 3368 3336 3343 -10 1,319 30,786 +28
May16 150715 3346 3363 3332 3338 -9 253 8,763 -49
Jul16 150715 3338 3350 3330 3330 -8 109 7,650 +2
Sep16 150715 3331 3334 3321 3321 -8 31 815 +15
Total Volume and Open Interest 10,225 218,972 -195
Coffee "C"(ICE)
Jul15 150715 130.20 130.20 128.00 128.00 -1.85 1 31 -16
Sep15 150715 131.20 132.20 127.70 129.75 -2.25 14,947 100,796 -1,629
Dec15 150715 134.60 135.50 131.15 133.15 -2.20 4,906 45,020 +515
Mar16 150715 137.90 138.85 135.40 136.75 -2.15 1,108 14,994 -69
May16 150715 140.50 141.00 137.15 138.95 -2.15 292 9,898 +48
Jul16 150715 142.05 143.05 139.15 141.05 -2.10 87 3,169 -21
Total Volume and Open Interest 21,466 184,559 -1,134
Orange Juice(ICE)
Sep15 150715 121.80 123.45 121.10 122.60 +1.15 404 9,516 +33
Nov15 150715 123.50 124.40 122.50 123.70 +0.90 11 1,732 +6
Jan16 150715 125.75 125.95 125.35 125.35 +0.60 1 664 +0
Mar16 150715 127.70 127.75 127.20 127.20 +0.55 0 115 +0
May16 150715 128.85 128.85 128.85 128.85 +0.60 0 5 +0
Jul16 150715 128.85 128.85 128.85 128.85 +0.60      
Total Volume and Open Interest 416 12,032 -510
Sugar #11(ICE)
Oct15 150715 12.61 12.61 12.41 12.46 -0.18 49,537 466,565 -1,813
Mar16 150715 13.85 13.85 13.70 13.75 -0.14 14,871 193,442 +996
May16 150715 13.86 13.89 13.77 13.81 -0.11 4,827 40,128 +15
Jul16 150715 13.88 13.90 13.78 13.82 -0.10 3,552 39,427 +1,452
Oct16 150715 13.99 14.05 13.94 13.99 -0.08 1,195 31,747 +82
Mar17 150715 14.49 14.57 14.45 14.47 -0.10 124 13,855 +7
May17 150715 14.53 14.62 14.48 14.52 -0.11 79 2,194 +2
Jul17 150715 14.62 14.64 14.53 14.55 -0.11 84 2,671 +1
Total Volume and Open Interest 74,381 794,358 +727
London Cocoa(LCE)
Jul15 150715 2208 2225 2205 2207 -7 2,233 13,639 -1,074
Sep15 150715 2230 2242 2222 2225 -9 5,232 88,930 +329
Dec15 150715 2219 2231 2213 2216 -10 3,317 65,478 +768
Mar16 150715 2195 2211 2193 2196 -10 2,068 57,080 +196
May16 150715 2190 2206 2189 2192 -9 855 16,769 +3
Jul16 150715 2184 2201 2184 2186 -9 534 24,301 +49
Sep16 150715 2177 2191 2177 2178 -9 110 11,630 -4
Total Volume and Open Interest 14,353 282,403 +267
London Sugar(LCE)
Oct15 150715 366.70 368.00 363.10 364.10 -4.00 8,791 39,420 +4,033
Dec15 150715 366.50 367.70 363.90 365.10 -2.70 992 16,276 +249
Mar16 150715 369.10 370.00 366.90 368.00 -2.20 401 14,892 +192
May16 150715 372.20 373.20 370.70 371.50 -2.40 155 5,068 -20
Aug16 150715 376.80 376.80 375.20 376.00 -2.40 159 2,180 +28
Total Volume and Open Interest 16,481 87,468 +819
Cotton(ICE)
Oct15 150715 65.98 66.17 65.00 65.32 -0.85 11 406 +0
Dec15 150715 66.19 66.21 64.60 64.87 -1.26 10,585 149,216 -500
Mar16 150715 66.13 66.13 64.65 64.89 -1.22 2,440 20,285 +782
May16 150715 65.97 65.97 64.69 64.92 -1.10 122 1,915 +59
Jul16 150715 66.00 66.00 64.83 65.10 -1.00 48 3,499 +4
Oct16 150715 65.53 65.53 65.08 65.29 -0.44 1 1 +0
Total Volume and Open Interest 13,220 176,914 +348
Lumber(CME)
Jul15 150715 287.0 292.4 281.8 290.9 +1.5 104 55 -91
Sep15 150715 286.5 288.8 284.0 284.4 -2.6 344 3,161 +56
Nov15 150715 285.1 286.4 282.9 283.3 -2.3 95 755 +38
Jan16 150715 292.4 292.4 291.1 291.5 -0.9 3 84 +2
Total Volume and Open Interest 546 4,076 +5
Crude Oil(NYM)
Aug15 150715 53.40 53.50 51.21 51.41 -1.63 359,477 170,566 -37,363
Sep15 150715 53.87 53.94 51.58 51.79 -1.69 152,625 422,164 +22,044
Oct15 150715 54.09 54.28 51.98 52.19 -1.69 48,501 150,779 +4,087
Nov15 150715 54.78 54.78 52.52 52.72 -1.69 25,349 78,266 -157
Dec15 150715 55.14 55.30 53.06 53.27 -1.71 55,282 226,017 +4,434
Jan16 150715 55.51 55.64 53.56 53.75 -1.73 18,171 72,614 -69
Feb16 150715 56.04 56.04 53.98 54.15 -1.74 6,158 35,452 +239
Mar16 150715 56.22 56.34 54.39 54.52 -1.75 10,069 63,291 +756
Apr16 150715 56.65 56.65 54.68 54.86 -1.74 2,614 21,628 -556
May16 150715 56.24 56.94 55.01 55.18 -1.72 1,059 20,301 -57
Jun16 150715 57.29 57.30 55.38 55.50 -1.70 8,623 80,403 +30
Jul16 150715 57.53 57.53 55.66 55.76 -1.69 1,016 18,009 -53
Aug16 150715 56.51 56.51 55.97 56.03 -1.68 655 14,432 +206
Sep16 150715 56.80 56.80 55.98 56.31 -1.66 630 35,795 -109
Oct16 150715 57.15 57.15 56.62 56.62 -1.65 259 14,249 -116
Nov16 150715 57.50 57.50 56.95 56.95 -1.62 325 15,216 +52
Total Volume and Open Interest 711,198 1,700,364 -6,123
e-miNY Crude Oil(NYM)
Jul15 150619 60.450 60.575 58.900 59.600 -0.850 8,608 2,307 +40
Aug15 150715 53.375 53.525 51.225 51.400 -1.650 8,466 3,015 +119
Sep15 150715 53.750 53.925 51.600 51.800 -1.675 885 2,981 +68
Oct15 150715 54.000 54.150 52.000 52.200 -1.675 147 572 +29
Nov15 150715 54.750 54.750 52.600 52.725 -1.675 61 896 +27
Dec15 150715 54.500 54.500 53.100 53.275 -1.700 16 961 +6
Jan16 150715 54.625 54.625 53.750 53.750 -1.725 2 15 +1
Feb16 150715 54.150 54.150 54.150 54.150 -1.750 12 8 -2
Mar16 150715 54.525 54.525 54.525 54.525 -1.750 0 6 +0
Apr16 150715 54.850 54.850 54.850 54.850 -1.750 0 2 +0
Total Volume and Open Interest 9,590 8,528 +247
NY Harbor ULSD(NYM)
Aug15 150715 172.75 173.16 166.44 166.93 -5.60 60,475 65,450 -4,724
Sep15 150715 174.33 174.79 168.06 168.57 -5.60 28,956 78,748 +1,170
Oct15 150715 176.55 176.71 170.40 170.86 -5.38 11,946 43,374 +1,150
Nov15 150715 178.37 178.75 172.64 173.12 -5.16 8,824 30,402 +370
Dec15 150715 180.45 180.75 174.77 175.23 -5.01 14,774 48,469 -867
Jan16 150715 182.39 182.50 176.65 177.12 -4.86 5,038 21,064 +6
Feb16 150715 181.00 181.00 177.79 178.01 -4.71 2,954 14,488 +350
Mar16 150715 181.57 181.57 177.70 177.93 -4.68 2,856 18,911 +91
Apr16 150715 180.00 180.00 176.89 177.10 -4.60 1,602 9,255 +168
May16 150715 179.68 179.75 177.19 177.40 -4.46 719 5,576 +132
Jun16 150715 182.00 182.82 177.57 178.11 -4.34 827 16,753 +18
Jul16 150715 181.68 181.91 179.45 179.45 -4.31 164 2,250 -25
Aug16 150715 183.00 183.40 180.90 180.90 -4.28 143 3,104 +17
Sep16 150715 184.80 184.80 182.32 182.32 -4.26 121 3,090 -40
Total Volume and Open Interest 140,679 381,996 -1,930
RBOB Gasoline(NYM)
Aug15 150715 192.40 192.89 185.27 185.89 -7.18 66,245 71,628 -6,281
Sep15 150715 186.50 187.00 180.53 181.11 -5.94 52,841 93,138 +2,742
Oct15 150715 166.52 167.49 161.62 162.28 -5.35 27,428 41,611 +1,694
Nov15 150715 161.81 161.81 156.58 157.13 -4.80 20,043 37,503 +191
Dec15 150715 158.84 159.09 153.92 154.57 -4.63 19,237 50,061 +522
Jan16 150715 158.18 158.37 153.51 154.05 -4.54 4,678 15,678 -2
Feb16 150715 157.37 158.19 154.50 155.03 -4.57 2,986 7,517 -140
Mar16 150715 160.08 160.39 156.62 157.15 -4.56 3,926 9,670 +399
Apr16 150715 178.74 178.74 176.79 176.93 -4.50 835 5,942 +268
May16 150715 180.39 180.39 177.67 177.67 -4.42 1,016 6,924 +269
Total Volume and Open Interest 202,143 371,966 +79
e-miNY RBOB Gasoline(NYM)
Aug15 150715 185.89 185.89 185.89 185.89 -7.18 1 1 +0
Sep15 150715 181.11 181.11 181.11 181.11 -5.94      
Oct15 150715 162.28 162.28 162.28 162.28 -5.35      
Nov15 150715 157.13 157.13 157.13 157.13 -4.80      
Total Volume and Open Interest 1 1 +0
Natural Gas(NYM)
Aug15 150715 2.845 2.929 2.832 2.918 +0.078 183,790 123,203 -21,511
Sep15 150715 2.842 2.914 2.831 2.909 +0.070 97,478 237,249 +7,209
Oct15 150715 2.875 2.935 2.859 2.931 +0.065 32,870 141,475 -827
Nov15 150715 2.978 3.027 2.959 3.022 +0.058 27,584 94,491 +1,172
Dec15 150715 3.158 3.201 3.138 3.195 +0.048 15,308 73,208 +1,430
Jan16 150715 3.266 3.306 3.249 3.300 +0.045 18,560 87,625 +406
Feb16 150715 3.263 3.301 3.246 3.295 +0.044 4,077 19,649 +59
Mar16 150715 3.207 3.254 3.207 3.250 +0.040 11,774 47,499 -821
Apr16 150715 3.055 3.095 3.055 3.090 +0.032 9,301 46,414 -594
May16 150715 3.080 3.091 3.069 3.087 +0.030 2,727 15,414 +531
Jun16 150715 3.099 3.117 3.083 3.113 +0.029 1,778 13,875 +625
Jul16 150715 3.139 3.149 3.125 3.143 +0.027 1,100 10,698 +467
Aug16 150715 3.154 3.161 3.140 3.157 +0.026 231 11,217 +75
Sep16 150715 3.157 3.160 3.149 3.155 +0.027 378 7,360 -219
Oct16 150715 3.176 3.189 3.162 3.185 +0.026 629 14,295 +1
Nov16 150715 3.256 3.265 3.245 3.265 +0.022 81 5,305 +5
Total Volume and Open Interest 408,262 1,004,397 -11,623
Brent Crude Oil(ICE)
Aug15 150715 58.63 58.81 56.86 57.05 -1.46 176,870 87,210 -30,087
Sep15 150715 58.80 58.98 56.92 57.12 -1.56 216,365 350,850 -165
Oct15 150715 58.92 59.40 57.27 57.46 -1.64 73,649 233,347 +12,315
Nov15 150715 59.65 59.92 57.76 57.96 -1.69 35,306 128,760 +6,922
Dec15 150715 60.18 60.41 58.24 58.44 -1.72 82,960 268,917 +1,790
Jan16 150715 60.71 60.87 58.70 58.90 -1.75 15,258 75,057 +1,046
Feb16 150715 61.24 61.24 59.13 59.30 -1.77 7,443 59,631 +747
Mar16 150715 61.57 61.61 59.50 59.63 -1.78 14,091 80,910 +176
Apr16 150715 61.99 61.99 59.89 60.01 -1.79 7,925 46,324 -822
May16 150715 61.56 61.56 60.40 60.40 -1.79 4,674 32,169 +1,893
Jun16 150715 62.60 62.70 60.57 60.75 -1.77 14,931 82,330 -109
Jul16 150715 62.06 62.06 61.10 61.10 -1.75 1,763 22,212 +308
Aug16 150715 61.46 61.46 61.46 61.46 -1.72 1,547 21,258 +886
Sep16 150715 61.83 61.83 61.83 61.83 -1.69 2,405 28,922 -576
Total Volume and Open Interest 690,220 1,845,470 -4,784
Gas Oil(ICE)
Aug15 150715 533.50 536.75 516.50 523.50 -5.75 69,013 190,723 -3,979
Sep15 150715 537.75 540.25 521.00 528.00 -5.25 43,545 128,468 +5,468
Oct15 150715 544.50 545.50 527.75 534.50 -4.50 17,103 123,478 +2,007
Nov15 150715 549.25 549.50 532.75 538.25 -4.25 10,735 58,328 -349
Dec15 150715 550.50 552.25 534.50 541.25 -4.00 30,657 103,717 -1,486
Jan16 150715 553.50 553.50 538.00 544.75 -3.50 4,138 26,155 -873
Feb16 150715 557.50 557.50 543.00 548.25 -3.50 3,987 19,788 +101
Mar16 150715 559.75 559.75 545.00 551.00 -3.50 3,763 22,496 -442
Apr16 150715 557.25 557.25 547.75 553.00 -3.75 1,299 15,202 +98
May16 150715 563.50 563.50 550.75 556.00 -3.75 1,375 9,178 +811
Total Volume and Open Interest 198,259 830,870 +4,284
Ethanol(CBOT)
Aug15 150715 1.588 1.599 1.570 1.580 -0.025 183 2,327 -31
Sep15 150715 1.578 1.592 1.568 1.569 -0.025 82 1,202 +53
Oct15 150715 1.559 1.559 1.558 1.558 -0.018 26 569 -1
Nov15 150715 1.556 1.556 1.546 1.547 -0.017 76 480 -16
Dec15 150715 1.547 1.552 1.526 1.536 -0.015 226 1,332 -98
Jan16 150715 1.537 1.537 1.520 1.523 -0.009 0 376 +0
Feb16 150715 1.543 1.543 1.525 1.525 -0.009 0 105 +0
Mar16 150715 1.534 1.540 1.534 1.540 -0.009 0 359 +0
Total Volume and Open Interest 593 6,998 -93
WTI Crude Oil(ICE)
Aug15 150715 53.21 53.36 51.21 51.41 -1.63 52,432 42,635 -3,192
Sep15 150715 53.61 53.77 51.58 51.79 -1.69 37,474 79,917 +7,116
Oct15 150715 53.97 53.97 52.03 52.19 -1.69 14,080 33,568 -578
Nov15 150715 54.49 54.64 52.50 52.72 -1.69 8,020 16,473 +159
Dec15 150715 55.03 55.16 53.10 53.27 -1.71 16,737 88,188 -497
Jan16 150715 55.43 55.43 53.59 53.75 -1.73 3,750 11,402 +712
Feb16 150715 55.14 55.14 54.15 54.15 -1.74 1,254 2,644 -15
Mar16 150715 55.54 55.54 54.52 54.52 -1.75 884 11,029 +241
Apr16 150715 55.07 55.07 54.86 54.86 -1.74 163 3,636 +6
May16 150715 55.18 55.18 55.18 55.18 -1.72 82 3,342 -16
Jun16 150715 57.07 57.07 55.50 55.50 -1.70 798 25,748 +103
Jul16 150715 55.76 55.76 55.76 55.76 -1.69 59 1,359 +29
Aug16 150715 56.03 56.03 56.03 56.03 -1.68 72 1,963 +35
Sep16 150715 56.31 56.31 56.31 56.31 -1.66 102 3,564 -4
Oct16 150715 56.62 56.62 56.62 56.62 -1.65 30 774 -12
Nov16 150715 56.95 56.95 56.95 56.95 -1.62 40 1,304 +0
Total Volume and Open Interest 139,388 404,434 +4,678
US Dollar Index(ICE)
Sep15 150715 96.815 97.440 96.675 97.280 +0.495 46,049 83,599 +340
Dec15 150715 97.205 97.765 97.030 97.618 +0.495 566 3,564 +153
Mar16 150715 97.730 97.908 97.730 97.908 +0.495 11 315 +1
Total Volume and Open Interest 46,628 87,503 +495
Australian Dollar(CME)
Sep15 150715 74.26 74.64 73.28 73.46 -0.77 80,528 147,098 +2,914
Dec15 150715 73.90 74.26 72.94 73.11 -0.77 108 194 +10
Mar16 150715 72.81 73.82 72.76 72.81 -0.75 2 14 +0
Total Volume and Open Interest 80,638 147,315 +2,924
British Pound(CME)
Sep15 150715 156.25 156.69 155.70 156.23 -0.01 78,225 160,194 +487
Dec15 150715 156.28 156.56 155.60 156.13 -0.02 53 183 +2
Mar16 150715 156.03 156.28 155.66 156.03 -0.03 0 31 +0
Total Volume and Open Interest 78,278 160,430 +489
Canadian Dollar(CME)
Sep15 150715 78.46 78.53 77.11 77.29 -1.10 62,774 130,340 +4,340
Dec15 150715 78.40 78.47 77.09 77.25 -1.08 281 4,437 +92
Mar16 150715 78.00 78.35 77.15 77.24 -1.07 11 701 +1
Jun16 150715 77.47 77.48 77.20 77.27 -1.05 1 98 +1
Total Volume and Open Interest 63,117 135,628 +4,435
Japanese Yen(CME)
Sep15 150715 81.11 81.19 80.71 80.88 -0.25 114,191 246,358 +3,589
Dec15 150715 81.18 81.30 80.85 81.01 -0.25 160 1,989 +27
Mar16 150715 81.49 81.49 81.10 81.22 -0.25 0 104 +0
Total Volume and Open Interest 114,363 248,555 +3,628
Swiss Franc(CME)
Sep15 150715 105.99 106.11 104.94 105.22 -0.81 17,012 22,596 +911
Dec15 150715 106.25 106.47 105.36 105.62 -0.81 6 364 +6
Mar16 150715 106.08 106.08 106.01 106.08 -0.82 0 19 +0
Total Volume and Open Interest 17,018 22,984 +917
EuroFX(CME)
Sep15 150715 110.18 110.44 109.38 109.57 -0.61 254,149 353,765 +6,213
Dec15 150715 110.18 110.59 109.56 109.73 -0.61 496 3,047 +29
Mar16 150715 110.04 110.77 109.72 109.95 -0.61 26 359 +7
Total Volume and Open Interest 254,672 357,330 +6,250
Mexican Peso(CME)
Aug15 150715 631.38 631.38 631.38 631.38 -4.75      
Sep15 150715 635.38 636.75 629.75 630.25 -4.62 38,963 131,500 -2,260
Total Volume and Open Interest 58,990 153,743 +17,737
Brazilian Real(CME)
Aug15 150715 315.85 319.30 314.15 316.95 -0.30 286 2,126 -31
Sep15 150715 312.75 314.10 311.20 313.80 -0.25 1,270 5,146 +57
Oct15 150715 310.55 310.55 309.10 310.55 -0.25 0 1 +0
Nov15 150715 307.75 307.75 307.75 307.75 -0.05      
Total Volume and Open Interest 1,556 16,425 +26
30-Year T-Bonds(CBOT)
Sep15 150715 149~140 150~310 148~280 150~270 +1~100 237,172 490,618 +2,487
Dec15 150715 147~270 149~160 147~190 149~130 +1~110 22 263 +9
Mar16 150715 148~110 148~110 148~110 148~110 +1~110      
Total Volume and Open Interest 237,194 490,881 +2,496
10-Year T-Notes(CBOT)
Sep15 150715 125~310 126~125 125~195 126~110 +0~130 1,158,434 2,708,208 -10,520
Dec15 150715 125~005 125~175 124~250 125~170 +0~145 219 4,492 +38
Mar16 150715 125~010 125~010 125~010 125~010 +0~145      
Total Volume and Open Interest 1,158,653 2,712,700 -10,482
5-Year T-Notes(CBOT)
Sep15 150715 119~080 119~140 118~312 119~126 +0~062 631,817 2,138,131 +12,334
Dec15 150715 118~210 118~244 118~112 118~234 +0~064 485 485 +485
Mar16 150715 118~234 118~234 118~234 118~234 +0~064      
Total Volume and Open Interest 632,302 2,138,616 +12,819
2 Year T-Notes(CBOT)
Sep15 150715 109~160 109~174 109~132 109~172 +0~012 238,179 1,266,921 +32,765
Dec15 150715 109~060 109~060 109~024 109~056 +0~016 1 522 +1
Mar16 150715 109~056 109~056 109~056 109~056 +0~016      
Total Volume and Open Interest 238,180 1,267,443 +32,766
Eurodollars(CME)
Sep15 150715 99.645 99.650 99.635 99.645 -0.005 159,098 1,187,977 -11,393
Dec15 150715 99.485 99.495 99.460 99.490 +0.005 224,837 1,284,249 -10,235
Mar16 150715 99.315 99.325 99.280 99.320 +0.010 172,796 1,015,251 -7,559
Jun16 150715 99.115 99.135 99.075 99.125 +0.020 147,292 1,002,319 +5,811
Sep16 150715 98.890 98.920 98.850 98.915 +0.030 173,111 980,171 +1,642
Dec16 150715 98.680 98.710 98.630 98.700 +0.035 201,310 1,210,991 -7,030
Mar17 150715 98.490 98.525 98.440 98.515 +0.040 114,597 707,729 +2,434
Jun17 150715 98.305 98.345 98.250 98.335 +0.045 124,691 678,255 -3,157
Sep17 150715 98.140 98.185 98.080 98.175 +0.050 131,577 588,715 -2,545
Dec17 150715 97.985 98.030 97.925 98.020 +0.050 160,208 666,728 -10,738
Mar18 150715 97.855 97.900 97.795 97.890 +0.050 76,812 418,015 +137
Jun18 150715 97.725 97.775 97.670 97.765 +0.050 80,898 345,526 +3,131
Sep18 150715 97.615 97.655 97.555 97.650 +0.055 60,443 212,365 -5,797
Dec18 150715 97.485 97.540 97.435 97.530 +0.055 51,225 252,859 +5,251
Mar19 150715 97.380 97.440 97.335 97.430 +0.055 32,608 145,718 -2,056
Jun19 150715 97.280 97.340 97.235 97.330 +0.060 30,590 178,610 -2,084
Sep19 150715 97.195 97.245 97.145 97.235 +0.060 29,276 123,889 -2,224
Dec19 150715 97.100 97.150 97.050 97.140 +0.060 20,990 89,016 -1,199
Total Volume and Open Interest 2,050,919 11,373,101 -155,648
Ultra T-Bond(CBOT)
Sep15 150715 152~07 153~31 151~20 153~27 +1~17 86,944 605,566 +2,233
Dec15 150715 152~15 152~15 152~15 152~15 +1~17      
Mar16 150715 152~10 152~10 152~10 152~10 +1~17      
Total Volume and Open Interest 86,944 605,566 +2,233
30 Day Federal Funds(CBOT)
Jul15 150715 99.870 99.870 99.868 99.870 unch 5,647 152,310 -1,570
Aug15 150715 99.865 99.870 99.865 99.865 unch 6,743 142,390 +2,048
Sep15 150715 99.835 99.835 99.825 99.835 unch 5,775 72,069 +220
Oct15 150715 99.795 99.795 99.775 99.795 unch 13,122 125,378 -1,466
Nov15 150715 99.770 99.770 99.755 99.770 unch 8,177 114,035 +1,316
Dec15 150715 99.715 99.715 99.695 99.715 unch 3,238 65,306 -479
Total Volume and Open Interest 55,978 887,288 +693
3-Mth Euro-Yen(CME)
Sep15 150715 99.830 99.830 99.830 99.830 unch      
Dec15 150715 99.815 99.815 99.815 99.815 unch      
Mar16 150715 99.675 99.675 99.675 99.675 unch      
Jun16 150715 99.535 99.535 99.535 99.535 unch      
Sep16 150715 99.395 99.395 99.395 99.395 unch      
Dec16 150715 99.830 99.830 99.830 99.830 +0.055      
Mar17 150715 99.690 99.690 99.690 99.690 +0.055      
Jun17 150715 99.550 99.550 99.550 99.550 +0.055      
Sep17 150715 99.410 99.410 99.410 99.410 +0.055      
Dec17 150715 99.270 99.270 99.270 99.270 +0.055      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep15 150715 99.83 99.83 99.83 99.83 unch 0 1 +0
Dec15 150715 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar16 150715 99.68 99.68 99.68 99.68 unch      
Jun16 150715 99.54 99.54 99.54 99.54 unch      
Sep16 150715 99.39 99.39 99.39 99.39 unch      
Dec16 150715 99.83 99.83 99.83 99.83 unch 0 4 +0
Mar17 150715 99.69 99.69 99.69 99.69 unch      
Jun17 150715 99.55 99.55 99.55 99.55 unch      
Total Volume and Open Interest 0 9 +0
Japanese Gov't Bonds(SGX)
Sep15 150715 146.94 147.06 146.91 147.00 +0.04 1,681 14,813 -220
Dec15 150715 146.44 146.44 146.44 146.44 +0.04 0 1 +0
Mar16 150715 145.88 145.88 145.88 145.88 +0.04      
Total Volume and Open Interest 1,681 14,814 -220
Euro-Bund(EUREX)
Sep15 150715 151.47 152.69 151.30 152.20 +0.82 720,193 1,117,058 +10,529
Dec15 150715 151.65 152.73 151.59 152.26 +0.86 871 14,180 +415
Mar16 150715 152.99 153.68 152.99 153.50 +0.92 0 12 +0
Total Volume and Open Interest 721,064 1,131,250 +10,944
Euro-Bobl(EUREX)
Sep15 150715 129.59 129.87 129.55 129.75 +0.21 607,937 953,797 +16,260
Dec15 150715 127.93 127.93 127.90 127.93 +0.21 1 410 +1
Mar16 150715 127.93 127.93 127.93 127.93 +0.21      
Total Volume and Open Interest 607,938 954,207 +16,261
3-Mth Euribor(EUREX)
Sep15 150715 100.015 100.015 100.015 100.015 unch 44 13,805 -44
Dec15 150715 100.020 100.020 100.020 100.020 unch 1,804 32,398 -1,538
Mar16 150715 100.020 100.020 100.020 100.020 unch 213 4,772 -68
Total Volume and Open Interest 3,078 82,077 -1,206
Long Gilt(LIFFE)
Sep15 150715 114~21 115~07 114~21 114~28 -0~02 155,914 363,756 +1,236
Dec15 150715 114~01 114~01 114~01 114~01 -0~02      
Total Volume and Open Interest 155,914 363,756 +1,236
3-Mth Short Sterling(LIFFE)
Sep15 150715 99.36 99.36 99.33 99.35 -0.02 36,067 323,781 -72
Dec15 150715 99.23 99.24 99.20 99.23 -0.02 75,536 351,869 +8,330
Mar16 150715 99.10 99.11 99.06 99.09 -0.03 83,758 320,066 +17,579
Jun16 150715 98.93 98.96 98.90 98.94 -0.03 77,495 282,952 +2,772
Sep16 150715 98.76 98.79 98.73 98.77 -0.03 80,337 267,038 +2,314
Dec16 150715 98.58 98.62 98.55 98.60 -0.03 75,251 241,033 +2,161
Total Volume and Open Interest 649,714 2,718,679 +41,072
3-Mth Euribor(LIFFE)
Sep15 150715 100.020 100.020 100.010 100.015 -0.005 57,650 395,901 -11,828
Dec15 150715 100.015 100.020 100.015 100.020 unch 57,684 352,421 +9,536
Mar16 150715 100.020 100.020 100.015 100.020 unch 75,987 302,145 +15,785
Total Volume and Open Interest 568,689 3,154,309 -40,377
3-Mth Aus T-Bills(SFE)
Sep15 150715 97.88 97.88 97.86 97.88 unch 24,130 208,064 +2,808
Dec15 150715 97.92 97.92 97.90 97.92 unch 20,030 184,521 +14
Mar16 150715 97.92 97.94 97.91 97.93 unch 24,798 138,584 +4,124
Jun16 150715 97.91 97.93 97.89 97.90 unch 12,986 121,965 +1,978
Sep16 150715 97.85 97.88 97.84 97.85 unch 6,640 72,926 +361
Dec16 150715 97.78 97.81 97.77 97.78 unch 3,066 57,889 -1,101
Mar17 150715 97.71 97.73 97.68 97.70 unch 1,998 38,125 -626
Jun17 150715 97.63 97.65 97.61 97.62 +0.01 1,947 27,759 +896
Sep17 150715 97.53 97.55 97.50 97.52 unch 1,242 7,793 +1,027
Dec17 150715 97.42 97.42 97.42 97.42 -0.01 302 2,863 +101
Total Volume and Open Interest 98,321 863,483 +9,794
10-Year Aus T-Bonds(SFE)
Sep15 150715 96.95 96.98 96.91 96.93 -0.01 92,728 637,767 -9,452
Dec15 150715 96.93 96.93 96.93 96.93 -0.01      
Total Volume and Open Interest 92,728 637,767 -9,452
3-Year Aus T-Bonds(SFE)
Sep15 150715 97.95 97.98 97.92 97.94 -0.01 111,918 602,593 -1,762
Dec15 150715 97.94 97.94 97.94 97.94 -0.01      
Total Volume and Open Interest 111,918 602,593 -1,762
Gold(CMX)
Aug15 150715 1153.9 1155.8 1141.9 1147.4 -6.1 126,732 242,796 -5,308
Oct15 150715 1156.0 1156.0 1142.9 1148.4 -6.1 1,806 12,744 +320
Dec15 150715 1157.5 1157.9 1144.0 1149.6 -6.1 17,979 130,229 +13,035
Feb16 150715 1158.4 1158.4 1149.6 1150.8 -6.2 1,892 18,682 -37
Apr16 150715 1152.0 1152.2 1151.7 1152.0 -6.1 257 12,811 +108
Jun16 150715 1156.2 1156.2 1151.2 1153.2 -6.1 177 9,176 +17
Aug16 150715 1154.0 1154.7 1154.0 1154.7 -6.1 63 1,981 +53
Oct16 150715 1153.2 1156.3 1153.2 1156.3 -6.1 28 1,342 +28
Dec16 150715 1156.5 1158.0 1156.5 1158.0 -6.1 192 11,192 +5
Feb17 150715 1160.0 1160.0 1160.0 1160.0 -6.1 0 152 +0
Apr17 150715 1167.2 1167.2 1162.2 1162.2 -6.1 0 5 +0
Jun17 150715 1164.5 1164.5 1164.5 1164.5 -6.1 0 3,531 +0
Total Volume and Open Interest 149,468 454,296 +8,268
Silver(CMX)
Jul15 150715 1504.5 1504.5 1499.0 1502.8 -26.7 152 439 +49
Sep15 150715 1532.5 1536.0 1496.0 1504.8 -26.7 37,582 126,755 -779
Dec15 150715 1536.5 1538.0 1502.0 1510.2 -26.8 3,112 34,620 -576
Mar16 150715 1538.5 1543.0 1507.5 1515.3 -26.8 496 8,879 +245
May16 150715 1525.5 1525.5 1518.0 1518.5 -26.8 220 1,871 +86
Jul16 150715 1521.7 1521.7 1521.0 1521.7 -26.8 115 4,766 +6
Sep16 150715 1524.8 1524.8 1524.5 1524.8 -26.8 0 279 +0
Total Volume and Open Interest 41,795 186,300 -1,002
Platinum(NYMEX)
Jul15 150715 1030.0 1030.7 1021.6 1021.6 -6.3 38 135 -2
Oct15 150715 1026.9 1031.8 1014.0 1021.7 -6.7 11,213 76,515 -597
Jan16 150715 1030.7 1032.8 1018.0 1023.4 -6.7 733 2,754 +657
Apr16 150715 1028.0 1029.0 1024.6 1024.6 -6.2 3 31 +1
Total Volume and Open Interest 11,989 79,474 +57
Palladium(NYMEX)
Sep15 150715 653.40 659.85 637.00 642.90 -14.20 5,615 34,014 -79
Dec15 150715 647.90 651.05 639.10 643.40 -14.15 327 2,013 +27
Mar16 150715 644.40 644.40 644.40 644.40 -14.15 0 24 +0
Total Volume and Open Interest 5,942 36,053 -52
Copper(CMX)
Jul15 150715 257.00 257.00 251.10 253.05 -1.40 561 3,477 -161
Sep15 150715 253.75 257.35 250.10 252.15 -1.35 47,626 113,234 +491
Dec15 150715 254.55 258.00 250.95 252.90 -1.30 5,142 27,771 +703
Mar16 150715 255.80 258.10 253.05 253.60 -1.25 1,004 6,837 -88
May16 150715 256.25 256.25 253.90 254.25 -1.25 227 1,350 +24
Total Volume and Open Interest 55,248 160,897 +912
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 150715 17961 18007 17923 17992 +31 147,320 93,175 +3,985
Dec15 150715 17892 17921 17856 17909 +31 57 222 +26
Mar16 150715 17827 17829 17793 17827 +31 0 3 +0
Jun16 150715 17745 17745 17745 17745 +31      
Total Volume and Open Interest 147,377 93,400 +4,011
S & P 500(CME)
Sep15 150715 2102.20 2107.10 2095.50 2104.20 +2.10 7,137 104,838 -665
Dec15 150715 2094.50 2099.30 2087.30 2096.40 +2.10 6 2,466 +3
Mar16 150715 2091.10 2094.00 2082.00 2091.10 +2.10 0 100 +0
Jun16 150715 2086.20 2089.10 2077.10 2086.20 +2.10 0 540 +0
Total Volume and Open Interest 7,143 107,945 -662
S & P 500 E-Mini(Globex)
Sep15 150715 2102.50 2107.75 2095.00 2104.25 +2.25 1,333,579 2,619,098 +47
Dec15 150715 2094.00 2099.50 2087.50 2096.50 +2.25 1,544 28,561 -39
Total Volume and Open Interest 1,335,162 2,649,361 +20
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 150715 4519.30 4539.50 4509.30 4536.50 +19.00 209,774 297,167 +7,094
Dec15 150715 4524.50 4530.30 4503.80 4530.30 +19.00 46 64 -9
Total Volume and Open Interest 209,820 297,275 +7,085
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 150715 14.10 14.60 13.90 13.98 -0.10 91,181 93,945 -13,332
Aug15 150715 15.60 15.90 15.30 15.35 -0.23 74,851 95,377 +11
Sep15 150715 16.30 16.53 16.00 16.08 -0.19 23,167 31,728 -539
Oct15 150715 16.80 17.03 16.55 16.63 -0.20 12,962 31,395 +1,868
Total Volume and Open Interest 220,463 309,354 -12,281
Russell 2000(ICE)
Sep15 150715 1268.00 1272.10 1259.10 1263.50 -5.20 70,252 350,628 -1,695
Dec15 150715 1259.20 1259.20 1259.20 1259.20 -5.20 2 5 +0
Mar16 150715 1254.70 1254.70 1254.70 1254.70 -5.20 0 1 +0
Total Volume and Open Interest 70,254 350,634 -1,695
Nikkei 225(CME)
Sep15 150715 20550 20670 20435 20585 +35 17,887 56,143 +889
Dec15 150715 20520 20645 20455 20580 +35 17 37 +1
Total Volume and Open Interest 17,904 56,180 +890
Nikkei 225(SGX)
Sep15 150715 20395 20500 20360 20450 +35 81,365 257,055 +6,026
Dec15 150715 20300 20395 20290 20350 +30 148 14,828 +55
Mar16 150715 20330 20330 20330 20330 +30 0 3 +0
Total Volume and Open Interest 81,526 278,063 +6,080
CAC 40(EURONEXT)
Jul15 150715 5038.5 5057.5 5013.0 5047.5 +15.0 145,102 252,354 +4,441
Aug15 150715 5041.0 5058.0 5014.5 5048.5 +15.5 26,484 30,231 +20,146
Sep15 150715 5032.5 5058.5 5015.0 5048.5 +15.5 639 7,139 -136
Total Volume and Open Interest 172,225 289,820 +24,451
Hang Seng Index(HKFE)
Jul15 150715 25037 25181 24811 25030 +22 74,955 99,205 -2,307
Aug15 150715 24952 25125 24776 24981 +10 1,154 4,117 +167
Sep15 150715 24896 25026 24689 24892 +17 333 6,716 -69
Total Volume and Open Interest 76,866 112,825 -2,179
DAX(EUREX)
Sep15 150715 11535.0 11571.5 11478.0 11553.5 +42.5 101,876 153,050 +1,720
Dec15 150715 11534.0 11567.5 11487.0 11558.5 +43.0 235 3,675 -4
Mar16 150715 11535.0 11572.0 11535.0 11572.0 +42.5 4 94 +1
Total Volume and Open Interest 102,115 156,819 +1,717
FT-SE 100(EURONEXT)
Sep15 150715 6694.00 6725.50 6669.00 6705.50 +9.00 90,162 553,298 -4,960
Dec15 150715 6697.50 6697.50 6679.00 6679.00 +9.00 2 2,496 -2
Mar16 150715 6629.00 6629.00 6629.00 6629.00 +9.00 0 7 +0
Total Volume and Open Interest 90,164 555,801 -4,962
SPI 200(SFE)
Sep15 150715 5520.0 5588.0 5511.0 5584.0 +66.0 34,797 227,778 +1,096
Dec15 150715 5509.0 5577.0 5509.0 5577.0 +69.0 86 2,575 +0
Mar16 150715 5527.0 5527.0 5527.0 5527.0 +69.0 6 1,255 +0
Total Volume and Open Interest 35,423 235,841 +1,195
FTSE MIB(ISE)
Sep15 150715 23100.00 23420.00 23085.00 23386.00 +295.00 41,805 53,046 +584
Dec15 150715 23050.00 23306.00 23050.00 23306.00 +295.00 127 244 +22
Mar16 150715 23313.00 23313.00 23313.00 23313.00 +295.00 0 1 +0
Total Volume and Open Interest 41,932 53,291 +606
KOSPI 200(KFE)
Sep15 150715 249.20 251.95 248.65 249.65 +0.50 189,717 104,986 -2,360
Dec15 150715 250.00 252.70 249.60 250.75 +0.75 766 2,923 +38
Mar16 150715 250.25 250.45 248.40 248.70 +0.90 26 489 +7
Total Volume and Open Interest 190,509 109,513 -2,315
GSCI(CME)
Aug15 150715 407.20 407.20 407.20 407.20 -7.80 1,875 9,739 +1,750
Sep15 150715 407.70 407.70 407.70 407.70 -7.80      
Total Volume and Open Interest 3,735 12,016 +31
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!!!