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 23, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug15 150723 1021.25 1029.00 1004.25 1010.00 -10.75 30,275 68,738 -554
Sep15 150723 1000.00 1007.75 982.50 986.25 -13.25 11,732 35,896 +558
Nov15 150723 996.50 1002.00 977.00 980.50 -15.00 79,770 360,996 +4,082
Jan16 150723 1002.00 1007.00 982.50 986.25 -14.75 6,850 58,208 +1,979
Mar16 150723 997.50 1000.75 978.25 982.00 -12.50 4,345 74,973 +658
May16 150723 986.00 991.50 969.25 972.75 -12.25 3,744 45,532 -362
Jul16 150723 986.50 989.75 968.75 972.50 -11.25 2,183 22,452 +55
Aug16 150723 975.75 975.75 961.25 965.25 -9.00 35 550 +5
Sep16 150723 953.00 960.00 943.00 946.25 -7.75 44 391 +1
Nov16 150723 946.25 948.25 930.25 934.00 -7.75 1,045 11,370 +149
Jan17 150723 939.25 939.25 939.25 939.25 -7.75 0 83 +0
Mar17 150723 943.00 943.00 943.00 943.00 -8.00 3 79 +3
May17 150723 944.00 944.00 944.00 944.00 -8.00 0 35 +0
Jul17 150723 948.25 948.25 948.25 948.25 -8.00 0 72 +0
Total Volume and Open Interest 140,026 679,722 +6,574
Soybean Meal(CBOT)
Aug15 150723 364.70 366.20 355.20 359.00 -4.50 15,914 45,316 -1,310
Sep15 150723 354.10 356.00 344.50 348.10 -5.10 11,161 55,402 +2,004
Oct15 150723 346.20 348.10 335.90 339.10 -6.20 4,842 35,026 -684
Dec15 150723 344.40 345.70 333.00 336.10 -6.90 26,438 184,282 +1,884
Jan16 150723 341.40 342.80 331.00 333.70 -6.50 2,265 17,922 +451
Mar16 150723 335.60 336.50 326.00 328.30 -5.90 2,466 21,960 +543
May16 150723 329.30 330.80 321.20 323.40 -5.30 2,353 22,316 +357
Jul16 150723 329.00 330.00 320.90 322.90 -4.80 2,402 15,951 +464
Aug16 150723 326.40 327.90 320.10 321.50 -4.60 163 2,428 +9
Sep16 150723 322.00 325.10 318.60 318.70 -4.70 194 3,313 +62
Total Volume and Open Interest 68,982 412,469 +3,739
Soybean Oil(CBOT)
Aug15 150723 31.35 31.58 31.08 31.19 -0.16 23,449 40,806 -3,803
Sep15 150723 31.41 31.67 31.17 31.27 -0.15 17,147 42,820 +1,262
Oct15 150723 31.52 31.75 31.25 31.36 -0.15 6,498 26,387 +1,372
Dec15 150723 31.70 31.96 31.47 31.59 -0.13 42,983 178,308 +2,167
Jan16 150723 31.91 32.13 31.71 31.81 -0.11 2,676 25,879 +470
Mar16 150723 32.05 32.27 31.86 31.95 -0.10 2,373 21,193 +212
May16 150723 32.08 32.29 31.87 31.97 -0.11 2,266 19,149 -161
Jul16 150723 32.13 32.37 31.94 32.03 -0.10 1,948 13,267 -97
Aug16 150723 32.11 32.33 32.02 32.02 -0.09 124 1,857 -3
Sep16 150723 32.06 32.24 31.98 31.98 -0.08 145 1,557 -2
Total Volume and Open Interest 100,267 375,448 +1,602
Canola(WCE)
Jul15 150714 531.8 531.8 531.8 531.8 -8.2 0 10 +0
Nov15 150723 518.5 524.5 516.0 516.4 -4.4 6,734 153,125 -112
Jan16 150723 521.3 525.8 516.6 516.9 -4.3 2,035 20,122 +693
Mar16 150723 519.9 520.5 513.8 514.2 -3.8 675 4,581 +402
May16 150723 515.5 515.5 510.0 510.2 -3.8 158 670 +27
Total Volume and Open Interest 9,788 181,339 +1,145
Corn(CBOT)
Sep15 150723 403.50 405.25 398.50 403.25 +0.50 99,828 515,138 -949
Dec15 150723 413.75 415.50 408.50 413.75 +0.25 143,599 572,208 +1,016
Mar16 150723 423.75 425.25 418.50 423.50 unch 29,913 134,817 -5,322
May16 150723 427.75 430.50 424.25 429.25 unch 4,396 31,320 +571
Jul16 150723 434.00 435.25 429.00 433.25 -0.50 6,489 57,538 +731
Sep16 150723 416.00 417.25 411.00 415.50 -0.50 606 14,782 +10
Dec16 150723 415.75 419.00 413.75 416.75 -0.25 3,503 54,945 +103
Mar17 150723 425.00 426.25 423.00 425.50 -0.25 10 2,043 +1
May17 150723 429.25 431.25 429.25 431.25 -0.25 2 796 +0
Jul17 150723 433.00 433.25 433.00 433.25 +0.25 2 743 +0
Total Volume and Open Interest 288,361 1,386,008 -3,833
Wheat(CBOT)
Sep15 150723 516.75 527.00 516.50 521.50 +4.75 71,225 218,902 -1,471
Dec15 150723 524.50 534.00 523.75 528.75 +4.25 37,319 125,160 +3,285
Mar16 150723 531.50 540.25 530.00 535.00 +3.25 9,209 39,263 +217
May16 150723 537.75 541.25 534.25 539.00 +2.50 2,099 10,087 +227
Jul16 150723 537.00 545.50 536.00 540.50 +1.75 1,566 12,198 +159
Sep16 150723 543.00 547.50 543.00 547.50 +1.75 60 475 +18
Total Volume and Open Interest 121,588 409,308 +2,468
Wheat(KCBT)
Sep15 150723 512.00 521.25 510.75 517.00 +4.75 13,436 114,494 +324
Dec15 150723 531.00 540.75 530.75 537.00 +4.75 6,036 51,742 +1,165
Mar16 150723 546.75 554.75 545.00 551.50 +4.75 2,190 16,446 +288
May16 150723 555.50 563.00 553.75 560.25 +4.75 439 4,723 +15
Jul16 150723 561.25 569.00 561.00 567.25 +4.50 361 10,323 +140
Sep16 150723 576.50 580.00 571.50 577.50 +5.00 3 769 +0
Total Volume and Open Interest 22,472 199,140 +1,931
Wheat(MGE)
Sep15 150723 548.00 555.25 547.50 552.75 +4.75 7,700 24,708 -1,473
Dec15 150723 565.50 572.00 565.00 569.75 +4.50 6,054 20,615 +2,092
Mar16 150723 581.00 587.00 580.25 585.50 +4.75 2,402 8,578 +230
May16 150723 595.75 596.50 590.25 595.25 +4.25 578 2,663 +243
Jul16 150723 598.00 603.00 598.00 603.00 +4.75 371 1,827 +61
Total Volume and Open Interest 17,109 58,803 +1,153
Oats(CBOT)
Sep15 150723 238.00 238.25 235.25 236.50 +0.25 115 2,142 +30
Dec15 150723 249.75 251.00 247.00 249.00 unch 403 5,660 +119
Mar16 150723 260.00 260.00 260.00 260.00 unch 2 436 +2
May16 150723 264.75 264.75 264.75 264.75 +0.25 0 2 +0
Total Volume and Open Interest 520 8,240 +151
Rough Rice(CBOT)
Sep15 150723 11.10 11.23 11.06 11.11 -0.01 474 7,405 +34
Nov15 150723 11.43 11.47 11.35 11.38 -0.01 44 1,232 +0
Jan16 150723 11.69 11.69 11.65 11.65 0.00 1 82 +1
Mar16 150723 11.85 11.85 11.85 11.85 -0.01 0 6 +0
Total Volume and Open Interest 519 8,725 +35
Live Cattle(CME)
Aug15 150723 144.350 144.935 143.075 143.350 -1.150 14,786 52,054 -1,376
Oct15 150723 146.285 146.800 144.550 144.650 -1.800 14,695 98,670 +1,674
Dec15 150723 148.650 149.250 147.250 147.485 -1.500 9,943 47,278 +1,198
Feb16 150723 148.850 149.600 147.800 148.000 -1.350 2,948 20,954 +598
Apr16 150723 148.500 149.075 147.235 147.485 -1.415 2,413 11,770 +298
Jun16 150723 141.035 141.450 139.600 139.685 -1.550 795 5,450 +348
Total Volume and Open Interest 45,760 238,026 +2,742
Feeder Cattle(CME)
Aug15 150723 212.150 213.235 209.580 209.785 -2.595 4,428 18,101 +53
Sep15 150723 210.250 211.330 207.380 207.630 -2.970 1,377 8,262 +71
Oct15 150723 208.630 209.330 205.350 205.735 -3.095 1,591 6,956 +73
Nov15 150723 206.935 207.600 203.630 204.035 -3.250 595 3,936 -13
Jan16 150723 200.500 201.235 197.485 197.735 -3.095 341 3,576 +34
Mar16 150723 199.330 199.535 195.830 196.050 -3.135 225 1,627 +110
Apr16 150723 198.650 198.650 196.700 196.700 -3.150 16 278 -3
Total Volume and Open Interest 8,587 42,992 +333
Lean Hogs(CME)
Aug15 150723 78.000 78.830 77.750 78.285 -0.250 15,548 32,213 -2,710
Oct15 150723 65.180 65.700 64.635 64.700 -0.700 13,830 87,886 +904
Dec15 150723 62.200 62.500 61.500 61.750 -0.630 5,681 44,461 +98
Feb16 150723 67.785 68.135 67.450 68.000 -0.035 3,695 18,694 -294
Apr16 150723 72.000 72.650 71.800 72.430 +0.250 1,048 11,932 -37
May16 150723 76.250 76.535 76.250 76.535 +0.185 0 244 +0
Jun16 150723 79.850 80.385 79.680 80.180 +0.130 303 4,090 +158
Jul16 150723 78.800 79.500 78.750 79.300 +0.450 11 554 -1
Total Volume and Open Interest 40,129 200,599 -1,880
Class III Milk(CME)
Jul15 150723 16.32 16.36 16.31 16.33 -0.04 118 4,671 -39
Aug15 150723 16.30 16.94 16.15 16.68 +0.29 466 4,324 -86
Sep15 150723 16.27 16.78 16.25 16.54 +0.11 268 4,395 -19
Oct15 150723 16.25 16.60 16.23 16.42 +0.08 241 3,846 +20
Nov15 150723 16.16 16.50 16.16 16.35 +0.05 93 3,518 +1
Dec15 150723 16.03 16.25 15.98 16.11 +0.04 76 3,296 +22
Jan16 150723 15.67 15.72 15.55 15.69 +0.07 75 1,082 +40
Feb16 150723 15.43 15.53 15.37 15.46 +0.03 104 990 +57
Mar16 150723 15.40 15.55 15.40 15.45 unch 57 849 +27
Apr16 150723 15.49 15.49 15.49 15.49 -0.01 31 610 +14
May16 150723 15.80 15.80 15.79 15.79 unch 14 589 +9
Jun16 150723 16.17 16.17 16.17 16.17 unch 49 495 -24
Jul16 150723 16.56 16.56 16.56 16.56 +0.01 32 348 +32
Total Volume and Open Interest 1,709 30,319 +137
Cocoa(ICE)
Sep15 150723 3265 3273 3240 3241 -36 8,334 109,267 -123
Dec15 150723 3269 3273 3239 3241 -35 4,358 61,645 +538
Mar16 150723 3264 3266 3236 3238 -34 1,261 32,625 +147
May16 150723 3259 3259 3230 3232 -35 331 9,782 +16
Jul16 150723 3237 3249 3222 3223 -38 1 7,747 -1
Sep16 150723 3245 3245 3213 3213 -40 1 875 +0
Dec16 150723 3242 3242 3201 3201 -41 2 3,016 +0
Total Volume and Open Interest 14,288 226,233 +577
Coffee "C"(ICE)
Sep15 150723 125.45 126.35 121.10 121.55 -3.50 9,934 98,780 +309
Dec15 150723 129.10 129.80 124.75 125.05 -3.50 3,078 46,511 +670
Mar16 150723 132.70 133.05 128.45 128.70 -3.50 1,252 15,140 +31
May16 150723 134.95 135.10 130.65 130.90 -3.50 978 10,846 +69
Jul16 150723 137.05 137.20 132.80 133.05 -3.40 414 3,412 -67
Sep16 150723 139.10 139.25 134.90 135.10 -3.45 362 3,910 +43
Total Volume and Open Interest 16,125 185,497 +1,000
Orange Juice(ICE)
Sep15 150723 124.00 124.30 121.50 123.20 -0.75 460 9,557 -84
Nov15 150723 124.95 125.10 122.60 124.20 -0.75 34 1,862 +16
Jan16 150723 125.10 126.05 125.10 126.05 -0.85 38 676 +15
Mar16 150723 127.90 127.90 127.90 127.90 -0.85 14 156 +14
May16 150723 129.50 129.50 129.50 129.50 -0.80 0 5 +0
Jul16 150723 129.50 129.50 129.50 129.50 -0.80      
Total Volume and Open Interest 546 12,256 -39
Sugar #11(ICE)
Oct15 150723 11.39 11.55 11.35 11.51 +0.13 70,185 457,318 +2,529
Mar16 150723 12.82 12.88 12.72 12.83 +0.03 25,313 213,765 +8,118
May16 150723 12.92 12.98 12.85 12.92 unch 6,048 43,736 +612
Jul16 150723 13.00 13.06 12.93 12.99 -0.02 2,970 40,961 -729
Oct16 150723 13.27 13.31 13.17 13.21 -0.05 878 31,218 +95
Mar17 150723 13.95 13.97 13.81 13.86 -0.06 538 15,045 +87
May17 150723 14.09 14.09 13.97 13.99 -0.07 72 2,487 -5
Jul17 150723 14.15 14.15 14.08 14.08 -0.06 57 2,703 +23
Total Volume and Open Interest 106,116 811,703 +10,743
London Cocoa(LCE)
Sep15 150723 2178 2183 2161 2165 -15 4,473 83,916 -983
Dec15 150723 2173 2181 2160 2164 -13 2,579 70,633 +97
Mar16 150723 2150 2164 2143 2148 -11 2,437 60,045 +161
May16 150723 2149 2156 2140 2144 -11 762 18,461 +226
Jul16 150723 2144 2150 2135 2139 -12 87 25,139 +22
Sep16 150723 2136 2145 2128 2131 -12 17 13,370 +12
Dec16 150723 2116 2122 2113 2113 -12 0 1,970 +0
Total Volume and Open Interest 10,355 276,302 -465
London Sugar(LCE)
Oct15 150723 348.90 350.70 347.30 349.50 +1.50 3,658 39,899 +237
Dec15 150723 346.50 347.30 343.90 346.10 +0.90 1,141 17,402 +101
Mar16 150723 350.00 350.80 347.70 349.40 +0.60 796 16,346 +267
May16 150723 354.20 354.20 351.90 353.50 +0.70 302 5,450 +159
Aug16 150723 358.60 359.50 357.60 358.90 +0.70 173 2,559 +63
Total Volume and Open Interest 6,073 82,999 +827
Cotton(ICE)
Oct15 150723 65.60 66.25 65.40 65.92 +0.28 3 424 +1
Dec15 150723 64.33 65.28 64.23 64.74 +0.20 11,532 145,105 -1,386
Mar16 150723 64.16 65.05 64.08 64.54 +0.15 1,133 22,570 +312
May16 150723 64.23 65.12 64.23 64.68 +0.17 112 2,285 +22
Jul16 150723 64.72 65.35 64.72 64.88 +0.14 52 3,765 +34
Oct16 150723 64.93 64.93 64.93 64.93 +0.14 0 4 +0
Total Volume and Open Interest 12,843 175,767 -1,018
Lumber(CME)
Sep15 150723 268.4 273.1 266.7 269.4 +4.3 489 3,394 +91
Nov15 150723 268.0 271.9 267.1 268.5 +3.9 64 866 +17
Jan16 150723 276.6 277.7 275.8 276.1 +3.9 0 90 +0
Mar16 150723 279.6 279.6 279.6 279.6 +0.8 0 20 +0
Total Volume and Open Interest 553 4,371 +108
Crude Oil(NYM)
Sep15 150723 49.23 49.63 48.21 48.45 -0.74 254,321 508,314 +2,427
Oct15 150723 49.71 50.10 48.73 48.92 -0.75 45,336 172,231 +4,389
Nov15 150723 50.39 50.75 49.43 49.57 -0.77 25,825 85,278 +3,351
Dec15 150723 51.07 51.43 50.11 50.24 -0.79 50,813 235,724 -432
Jan16 150723 51.72 52.04 50.76 50.87 -0.79 17,383 72,775 +762
Feb16 150723 52.22 52.53 51.29 51.39 -0.80 6,783 38,242 +1,244
Mar16 150723 52.76 53.01 51.78 51.88 -0.80 8,120 64,040 +695
Apr16 150723 53.32 53.42 52.28 52.34 -0.80 3,608 22,150 +433
May16 150723 53.52 53.89 52.67 52.77 -0.79 1,281 20,428 -37
Jun16 150723 54.06 54.28 53.09 53.17 -0.78 12,724 81,902 +1,351
Jul16 150723 54.27 54.49 53.48 53.48 -0.78 725 17,615 -163
Aug16 150723 54.56 54.79 53.78 53.78 -0.78 580 14,400 +61
Sep16 150723 54.10 54.97 54.10 54.10 -0.78 1,491 35,507 +113
Oct16 150723 54.44 54.44 54.44 54.44 -0.78 276 14,731 +37
Nov16 150723 54.80 54.80 54.80 54.80 -0.78 170 15,387 -13
Dec16 150723 56.00 56.25 55.05 55.15 -0.78 16,577 127,864 +295
Total Volume and Open Interest 450,895 1,666,341 -1,748
e-miNY Crude Oil(NYM)
Jul15 150619 60.450 60.575 58.900 59.600 -0.850 8,608 2,307 +40
Aug15 150720 50.725 51.250 49.875 50.150 -0.750 6,910 3,534 +80
Sep15 150723 49.225 49.625 48.200 48.450 -0.750 5,176 4,273 +108
Oct15 150723 49.725 50.100 48.750 48.925 -0.750 177 714 -28
Nov15 150723 50.400 50.725 49.475 49.575 -0.775 382 1,060 +163
Dec15 150723 51.100 51.375 50.150 50.250 -0.775 307 1,180 +209
Jan16 150723 50.875 51.975 50.800 50.875 -0.775 0 15 +0
Feb16 150723 51.450 52.475 51.350 51.400 -0.800 6 15 +5
Mar16 150723 51.875 51.875 51.875 51.875 -0.800 1 12 +1
Apr16 150723 52.350 52.350 52.350 52.350 -0.800 0 2 +0
Total Volume and Open Interest 6,049 7,341 +458
NY Harbor ULSD(NYM)
Aug15 150723 166.49 168.05 164.91 165.46 -1.71 36,009 36,318 -7,234
Sep15 150723 167.58 168.83 165.61 166.27 -1.66 41,323 94,908 +3,637
Oct15 150723 168.59 170.24 167.01 167.70 -1.63 18,806 47,488 -1,623
Nov15 150723 170.89 171.93 168.76 169.44 -1.57 10,844 34,514 +2,145
Dec15 150723 172.33 173.65 170.57 171.19 -1.53 12,787 49,691 +399
Jan16 150723 174.32 175.18 172.50 172.82 -1.52 6,258 26,135 +1,107
Feb16 150723 174.91 175.44 173.42 173.61 -1.51 3,481 15,239 +316
Mar16 150723 174.80 175.79 172.88 173.43 -1.51 1,781 20,652 -151
Apr16 150723 174.19 174.89 172.57 172.60 -1.49 542 11,082 +239
May16 150723 174.74 175.29 172.90 173.03 -1.42 420 5,577 +26
Jun16 150723 175.84 176.22 173.51 173.96 -1.37 1,856 18,314 +536
Jul16 150723 175.42 175.91 175.33 175.33 -1.40 456 2,530 +52
Aug16 150723 176.58 178.30 176.58 176.79 -1.42 381 3,661 +168
Sep16 150723 178.10 179.78 178.10 178.32 -1.41 81 3,100 +5
Total Volume and Open Interest 135,786 391,674 -148
RBOB Gasoline(NYM)
Aug15 150723 185.70 188.80 184.56 185.21 -1.55 36,511 38,970 -4,757
Sep15 150723 181.39 184.27 180.26 180.81 -1.50 48,363 112,139 +1,759
Oct15 150723 162.17 164.58 160.85 161.22 -1.66 21,527 49,400 +1,348
Nov15 150723 156.21 158.29 154.60 154.97 -1.95 15,817 38,142 +517
Dec15 150723 153.50 154.88 151.24 151.54 -2.15 14,588 47,370 +458
Jan16 150723 152.53 153.91 150.56 150.82 -2.25 3,378 16,227 -239
Feb16 150723 153.91 154.70 151.47 151.71 -2.23 1,601 8,220 +180
Mar16 150723 155.56 156.46 153.28 153.61 -2.15 1,323 10,651 +295
Apr16 150723 173.65 173.66 173.61 173.66 -2.00 656 6,494 +59
May16 150723 174.50 174.58 174.50 174.58 -1.93 551 7,282 +56
Total Volume and Open Interest 146,730 368,418 +240
e-miNY RBOB Gasoline(NYM)
Aug15 150723 185.21 185.21 185.21 185.21 -1.55 0 1 +0
Sep15 150723 180.81 180.81 180.81 180.81 -1.50      
Oct15 150723 161.22 161.22 161.22 161.22 -1.66      
Nov15 150723 154.97 154.97 154.97 154.97 -1.95      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Aug15 150723 2.894 2.951 2.804 2.816 -0.081 94,008 73,992 -11,984
Sep15 150723 2.905 2.957 2.806 2.817 -0.091 59,544 255,961 -3,139
Oct15 150723 2.923 2.983 2.836 2.847 -0.090 22,368 137,042 -957
Nov15 150723 3.028 3.079 2.945 2.955 -0.085 19,779 103,405 +2,808
Dec15 150723 3.190 3.237 3.112 3.128 -0.077 10,258 73,710 -402
Jan16 150723 3.298 3.343 3.223 3.236 -0.077 14,185 91,556 +2,148
Feb16 150723 3.281 3.333 3.224 3.230 -0.077 2,548 19,963 +54
Mar16 150723 3.236 3.290 3.173 3.188 -0.073 7,689 47,184 -556
Apr16 150723 3.077 3.102 3.035 3.038 -0.056 8,271 49,612 +861
May16 150723 3.079 3.100 3.031 3.035 -0.053 1,716 19,762 +343
Jun16 150723 3.119 3.121 3.061 3.061 -0.053 737 16,243 +244
Jul16 150723 3.138 3.147 3.089 3.089 -0.053 407 13,157 +27
Aug16 150723 3.156 3.180 3.099 3.102 -0.053 521 12,309 +181
Sep16 150723 3.150 3.152 3.094 3.098 -0.052 320 7,302 -33
Oct16 150723 3.184 3.186 3.130 3.130 -0.050 1,938 16,205 +1,186
Nov16 150723 3.262 3.262 3.208 3.210 -0.047 167 5,321 +22
Total Volume and Open Interest 245,214 1,000,364 -8,782
Brent Crude Oil(ICE)
Sep15 150723 56.04 56.53 55.10 55.27 -0.86 188,877 321,766 -10,747
Oct15 150723 56.48 56.88 55.50 55.65 -0.84 84,322 246,470 +2,386
Nov15 150723 56.92 57.40 56.07 56.20 -0.82 35,885 141,216 +4,492
Dec15 150723 57.49 57.93 56.60 56.76 -0.82 85,525 274,639 -2,356
Jan16 150723 58.00 58.43 57.15 57.29 -0.81 16,992 84,615 +1,481
Feb16 150723 58.44 58.86 57.63 57.78 -0.77 7,015 63,451 -252
Mar16 150723 58.77 59.26 58.03 58.20 -0.74 10,029 84,222 +73
Apr16 150723 59.27 59.69 58.50 58.65 -0.71 4,561 47,495 +333
May16 150723 59.65 60.10 58.99 59.10 -0.67 4,191 34,921 +128
Jun16 150723 59.99 60.46 59.35 59.51 -0.64 22,087 84,894 +2,638
Jul16 150723 59.88 59.88 59.88 59.88 -0.62 1,138 23,938 +167
Aug16 150723 60.24 60.24 60.24 60.24 -0.61 836 22,132 -140
Sep16 150723 60.62 60.62 60.62 60.62 -0.59 3,379 30,499 -671
Oct16 150723 60.98 60.98 60.98 60.98 -0.59 315 14,837 +35
Total Volume and Open Interest 504,200 1,798,520 +1,103
Gas Oil(ICE)
Aug15 150723 510.00 513.50 503.50 510.75 -3.75 41,798 135,532 -6,128
Sep15 150723 514.00 517.25 506.75 514.25 -4.25 49,793 146,006 +4,120
Oct15 150723 518.00 523.25 513.50 520.75 -4.25 23,450 138,161 +2,422
Nov15 150723 523.00 526.50 517.75 524.00 -4.50 10,572 61,534 +1,224
Dec15 150723 525.50 529.00 519.75 526.25 -4.75 24,567 103,591 -396
Jan16 150723 529.00 532.00 525.50 529.75 -5.00 1,816 30,686 +71
Feb16 150723 532.75 535.75 528.50 533.50 -5.00 1,237 21,930 +18
Mar16 150723 534.75 538.00 531.75 536.50 -5.25 2,161 25,095 +693
Apr16 150723 537.25 540.50 535.50 539.00 -5.25 671 15,351 -56
May16 150723 542.00 544.00 538.00 542.50 -5.00 811 9,581 +58
Total Volume and Open Interest 167,168 825,003 +3,510
Ethanol(CBOT)
Aug15 150723 1.530 1.532 1.515 1.523 -0.009 394 1,277 -252
Sep15 150723 1.531 1.534 1.521 1.529 unch 279 1,167 +49
Oct15 150723 1.526 1.528 1.520 1.525 +0.001 73 643 +14
Nov15 150723 1.521 1.521 1.521 1.521 +0.001 35 599 -10
Dec15 150723 1.514 1.515 1.510 1.515 +0.001 37 1,124 +13
Jan16 150723 1.500 1.509 1.500 1.509 +0.001 64 563 +33
Feb16 150723 1.513 1.513 1.513 1.513 +0.001 17 197 +0
Mar16 150723 1.526 1.526 1.520 1.526 +0.001 2 263 +0
Total Volume and Open Interest 919 6,107 -147
WTI Crude Oil(ICE)
Sep15 150723 49.27 49.63 48.21 48.45 -0.74 32,930 87,524 +561
Oct15 150723 49.74 50.07 48.74 48.92 -0.75 18,381 41,025 +2,289
Nov15 150723 50.40 50.72 49.46 49.57 -0.77 10,488 19,179 +594
Dec15 150723 51.03 51.43 50.19 50.24 -0.79 14,572 81,207 +688
Jan16 150723 51.64 51.96 50.85 50.87 -0.79 4,246 11,183 +426
Feb16 150723 52.31 52.48 51.38 51.39 -0.80 1,938 3,353 +80
Mar16 150723 52.92 52.96 51.86 51.88 -0.80 2,283 13,944 +381
Apr16 150723 53.44 53.44 52.33 52.34 -0.80 421 3,608 -6
May16 150723 53.43 53.43 52.77 52.77 -0.79 136 3,354 -6
Jun16 150723 54.21 54.23 53.12 53.17 -0.78 3,999 19,631 +869
Jul16 150723 53.48 53.48 53.48 53.48 -0.78 32 1,395 +3
Aug16 150723 53.78 53.78 53.78 53.78 -0.78 33 1,996 -7
Sep16 150723 54.10 54.10 54.10 54.10 -0.78 102 3,601 +40
Oct16 150723 54.44 54.44 54.44 54.44 -0.78 7 1,163 +2
Nov16 150723 54.80 54.80 54.80 54.80 -0.78 6 1,317 +0
Dec16 150723 56.13 56.24 55.06 55.15 -0.78 2,513 46,035 +273
Total Volume and Open Interest 92,682 374,521 +6,156
US Dollar Index(ICE)
Sep15 150723 97.600 97.635 96.950 97.225 -0.498 43,422 93,950 +2,288
Dec15 150723 97.925 97.925 97.115 97.540 -0.500 663 4,253 +32
Mar16 150723 98.100 98.100 97.620 97.825 -0.500 17 364 +13
Total Volume and Open Interest 44,105 98,609 +2,336
Australian Dollar(CME)
Sep15 150723 73.58 73.96 73.31 73.42 -0.08 82,585 159,553 +1,287
Dec15 150723 73.31 73.61 72.98 73.08 -0.07 51 219 -9
Mar16 150723 72.77 73.19 72.77 72.77 -0.08 0 15 +0
Total Volume and Open Interest 82,636 159,796 +1,278
British Pound(CME)
Sep15 150723 156.04 156.65 154.91 155.07 -0.86 62,881 164,505 -849
Dec15 150723 156.04 156.54 154.85 154.98 -0.86 16 220 -1
Mar16 150723 154.91 156.28 154.91 154.91 -0.86 1 32 +1
Total Volume and Open Interest 62,898 164,779 -849
Canadian Dollar(CME)
Sep15 150723 76.70 77.25 76.61 76.67 -0.05 55,081 147,476 +5,033
Dec15 150723 76.66 77.13 76.59 76.64 -0.05 447 5,379 +87
Mar16 150723 76.73 77.04 76.64 76.64 -0.05 0 724 +0
Jun16 150723 76.67 76.88 76.67 76.67 -0.05 0 131 +0
Total Volume and Open Interest 55,528 153,762 +5,120
Japanese Yen(CME)
Sep15 150723 80.70 80.89 80.55 80.83 +0.19 77,961 248,926 +2,079
Dec15 150723 80.80 81.01 80.69 80.95 +0.19 89 2,002 -10
Mar16 150723 81.16 81.19 80.96 81.16 +0.19 0 103 +0
Total Volume and Open Interest 78,054 251,136 +2,065
Swiss Franc(CME)
Sep15 150723 104.32 105.16 104.30 104.59 +0.40 13,495 28,027 +1,736
Dec15 150723 104.90 105.51 104.83 104.96 +0.40 32 373 +6
Mar16 150723 105.41 105.41 105.41 105.41 +0.40 0 19 +0
Total Volume and Open Interest 13,527 28,424 +1,742
EuroFX(CME)
Sep15 150723 109.34 110.26 109.29 110.06 +0.94 217,564 361,053 +1,511
Dec15 150723 109.51 110.42 109.48 110.23 +0.94 1,910 5,247 +790
Mar16 150723 110.00 110.59 110.00 110.45 +0.94 48 429 +34
Total Volume and Open Interest 219,529 366,892 +2,336
Mexican Peso(CME)
Aug15 150723 616.25 616.25 616.25 616.25 -2.75      
Sep15 150723 618.62 620.75 614.25 614.88 -2.88 20,790 140,934 -46
Total Volume and Open Interest 20,790 189,662 -46
Brazilian Real(CME)
Aug15 150723 308.05 309.00 301.80 303.10 -5.95 324 2,758 +62
Sep15 150723 303.05 303.05 298.95 300.05 -5.85 661 10,641 -320
Oct15 150723 297.00 297.00 297.00 297.00 -5.75 0 1 +0
Nov15 150723 294.50 294.50 294.50 294.50 -5.65      
Total Volume and Open Interest 985 22,552 -258
30-Year T-Bonds(CBOT)
Sep15 150723 153~050 154~230 152~250 154~150 +1~090 210,200 507,648 +4,734
Dec15 150723 151~220 153~070 151~120 153~010 +1~090 83 532 +21
Mar16 150723 151~310 151~310 151~310 151~310 +1~090      
Total Volume and Open Interest 210,283 508,180 +4,755
10-Year T-Notes(CBOT)
Sep15 150723 126~090 126~220 126~040 126~195 +0~095 827,090 2,724,737 +16,268
Dec15 150723 125~170 125~280 125~105 125~260 +0~100 954 8,206 +395
Mar16 150723 125~100 125~100 125~100 125~100 +0~100      
Total Volume and Open Interest 828,044 2,732,943 +16,663
5-Year T-Notes(CBOT)
Sep15 150723 119~042 119~112 119~010 119~102 +0~052 548,589 2,227,831 -3,013
Dec15 150723 118~222 118~222 118~132 118~222 +0~052 174 946 +166
Mar16 150723 118~222 118~222 118~222 118~222 +0~052      
Total Volume and Open Interest 548,763 2,228,777 -2,847
2 Year T-Notes(CBOT)
Sep15 150723 109~114 109~132 109~106 109~130 +0~012 212,314 1,296,913 +17,186
Dec15 150723 108~302 109~012 108~284 109~012 +0~014 165 1,877 +119
Mar16 150723 109~012 109~012 109~012 109~012 +0~014      
Total Volume and Open Interest 212,479 1,298,790 +17,305
Eurodollars(CME)
Sep15 150723 99.620 99.630 99.615 99.630 +0.005 118,834 1,205,022 -7,030
Dec15 150723 99.435 99.455 99.430 99.450 +0.010 154,962 1,263,108 -2,935
Mar16 150723 99.250 99.270 99.235 99.265 +0.020 153,305 1,012,874 -11,970
Jun16 150723 99.035 99.065 99.020 99.060 +0.025 166,368 1,006,182 -49
Sep16 150723 98.810 98.845 98.800 98.840 +0.025 152,848 963,234 -8,249
Dec16 150723 98.595 98.630 98.580 98.625 +0.025 164,250 1,256,860 +1,738
Mar17 150723 98.415 98.455 98.400 98.450 +0.030 100,798 721,151 +2,026
Jun17 150723 98.240 98.285 98.220 98.280 +0.035 92,254 669,162 -3,060
Sep17 150723 98.095 98.135 98.065 98.130 +0.035 113,862 595,868 +1,272
Dec17 150723 97.950 98.000 97.925 97.990 +0.035 77,412 679,415 +1,974
Mar18 150723 97.830 97.880 97.805 97.875 +0.035 75,293 418,581 -3,325
Jun18 150723 97.715 97.775 97.690 97.765 +0.040 89,433 354,464 +5,533
Sep18 150723 97.615 97.670 97.590 97.660 +0.040 51,340 221,580 -583
Dec18 150723 97.510 97.570 97.485 97.555 +0.040 39,085 246,257 -4,877
Mar19 150723 97.420 97.480 97.395 97.470 +0.045 31,570 146,573 +848
Jun19 150723 97.330 97.395 97.305 97.380 +0.045 22,034 174,732 -1,047
Sep19 150723 97.245 97.315 97.220 97.300 +0.050 13,655 120,383 -392
Dec19 150723 97.160 97.230 97.140 97.215 +0.050 13,403 89,649 +743
Total Volume and Open Interest 1,664,313 11,451,253 -26,599
Ultra T-Bond(CBOT)
Sep15 150723 156~18 158~11 156~04 158~02 +1~17 77,474 607,965 -4,831
Dec15 150723 156~28 156~29 155~03 156~22 +1~17      
Mar16 150723 156~17 156~17 156~17 156~17 +1~17      
Total Volume and Open Interest 77,474 607,965 -4,831
30 Day Federal Funds(CBOT)
Jul15 150723 99.870 99.870 99.870 99.870 unch 3,351 143,774 -3,270
Aug15 150723 99.865 99.865 99.860 99.865 unch 5,778 131,608 -459
Sep15 150723 99.825 99.830 99.820 99.825 unch 5,166 74,510 +638
Oct15 150723 99.770 99.775 99.770 99.770 unch 7,617 135,103 -464
Nov15 150723 99.735 99.745 99.735 99.740 unch 6,450 119,236 +7
Dec15 150723 99.675 99.685 99.675 99.680 unch 1,976 59,470 -313
Total Volume and Open Interest 40,886 888,107 -3,905
3-Mth Euro-Yen(CME)
Sep15 150723 99.830 99.830 99.830 99.830 unch      
Dec15 150723 99.815 99.815 99.815 99.815 unch      
Mar16 150723 99.675 99.675 99.675 99.675 unch      
Jun16 150723 99.535 99.535 99.535 99.535 unch      
Sep16 150723 99.395 99.395 99.395 99.395 unch      
Dec16 150723 99.830 99.830 99.830 99.830 unch      
Mar17 150723 99.690 99.690 99.690 99.690 unch      
Jun17 150723 99.550 99.550 99.550 99.550 unch      
Sep17 150723 99.410 99.410 99.410 99.410 unch      
Dec17 150723 99.270 99.270 99.270 99.270 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep15 150723 99.83 99.83 99.83 99.83 unch 0 9 +0
Dec15 150723 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar16 150723 99.68 99.68 99.68 99.68 unch      
Jun16 150723 99.54 99.54 99.54 99.54 unch      
Sep16 150723 99.39 99.39 99.39 99.39 unch      
Dec16 150723 99.83 99.83 99.83 99.83 unch 0 12 +0
Mar17 150723 99.69 99.69 99.69 99.69 unch      
Jun17 150723 99.55 99.55 99.55 99.55 unch      
Total Volume and Open Interest 0 25 +0
Japanese Gov't Bonds(SGX)
Sep15 150723 147.49 147.53 147.42 147.48 +0.02 981 15,331 +111
Dec15 150723 146.90 146.90 146.90 146.90 +0.02 0 1 +0
Mar16 150723 146.34 146.34 146.34 146.34 +0.02      
Total Volume and Open Interest 981 15,332 +111
Euro-Bund(EUREX)
Sep15 150723 153.14 153.46 153.02 153.13 -0.08 465,064 1,142,000 -731
Dec15 150723 153.29 153.55 153.25 153.25 -0.09 2,264 21,305 +2,155
Mar16 150723 154.79 154.79 154.59 154.59 +0.25 1 794 +1
Total Volume and Open Interest 467,329 1,164,099 +1,425
Euro-Bobl(EUREX)
Sep15 150723 129.95 130.06 129.94 130.00 +0.03 301,259 963,945 +4,727
Dec15 150723 128.18 128.18 128.18 128.18 +0.02 0 410 +0
Mar16 150723 128.18 128.18 128.18 128.18 +0.02      
Total Volume and Open Interest 301,259 964,355 +4,727
3-Mth Euribor(EUREX)
Sep15 150723 100.015 100.020 100.015 100.015 unch 31 13,765 -31
Dec15 150723 100.010 100.015 100.005 100.010 -0.005 31 31,421 +0
Mar16 150723 100.010 100.010 100.005 100.005 -0.005 30 4,761 +10
Total Volume and Open Interest 388 81,183 +20
Long Gilt(LIFFE)
Sep15 150723 115~28 116~08 115~25 115~31 +0~03 208,749 375,796 +9,636
Dec15 150723 115~04 115~04 115~04 115~04 +0~03      
Total Volume and Open Interest 208,749 375,796 +9,636
3-Mth Short Sterling(LIFFE)
Sep15 150723 99.38 99.38 99.37 99.38 unch 41,962 332,564 +7,965
Dec15 150723 99.25 99.26 99.24 99.26 +0.01 43,441 355,635 -3,486
Mar16 150723 99.09 99.12 99.08 99.11 +0.01 44,918 306,824 +3,687
Jun16 150723 98.93 98.96 98.92 98.95 +0.01 41,752 293,498 -2,670
Sep16 150723 98.76 98.79 98.74 98.77 +0.01 41,683 261,408 +49
Dec16 150723 98.59 98.62 98.58 98.60 +0.01 41,340 259,753 +5,683
Total Volume and Open Interest 422,793 2,761,764 +13,647
3-Mth Euribor(LIFFE)
Sep15 150723 100.015 100.020 100.010 100.015 unch 11,851 394,561 +2,921
Dec15 150723 100.005 100.010 100.005 100.005 -0.005 15,701 352,122 -2,885
Mar16 150723 100.000 100.010 100.000 100.005 -0.005 15,355 293,461 +1,216
Total Volume and Open Interest 274,801 3,214,922 +15,071
3-Mth Aus T-Bills(SFE)
Sep15 150723 97.89 97.91 97.88 97.90 +0.01 19,740 208,382 +449
Dec15 150723 97.93 97.95 97.92 97.94 +0.01 15,812 190,121 +5,880
Mar16 150723 97.95 97.98 97.94 97.98 +0.02 22,688 150,836 +9,723
Jun16 150723 97.95 97.98 97.93 97.97 +0.02 9,418 124,330 +1,323
Sep16 150723 97.90 97.94 97.90 97.94 +0.03 15,529 77,096 +6,516
Dec16 150723 97.84 97.88 97.83 97.88 +0.03 3,337 58,541 -25
Mar17 150723 97.77 97.82 97.76 97.81 +0.03 1,724 39,329 -259
Jun17 150723 97.69 97.74 97.68 97.74 +0.04 2,100 27,986 +289
Sep17 150723 97.62 97.65 97.62 97.65 +0.04 27 7,764 +1
Dec17 150723 97.53 97.57 97.53 97.56 +0.03 7 2,830 +1
Total Volume and Open Interest 90,543 891,362 +24,049
10-Year Aus T-Bonds(SFE)
Sep15 150723 97.06 97.12 97.05 97.11 +0.04 101,299 661,374 +11,062
Dec15 150723 97.11 97.11 97.11 97.11 +0.04      
Total Volume and Open Interest 101,299 661,374 +11,062
3-Year Aus T-Bonds(SFE)
Sep15 150723 98.00 98.04 97.98 98.03 +0.02 164,517 617,618 +13,075
Dec15 150723 98.03 98.03 98.03 98.03 +0.02      
Total Volume and Open Interest 164,517 617,618 +13,075
Gold(CMX)
Aug15 150723 1093.4 1104.9 1086.1 1094.1 +2.6 172,518 196,180 -18,602
Oct15 150723 1094.1 1105.0 1086.7 1094.4 +2.4 4,717 14,929 -753
Dec15 150723 1094.5 1105.8 1087.1 1095.1 +2.5 37,772 177,986 +11,885
Feb16 150723 1095.7 1106.0 1088.9 1096.2 +2.6 928 18,676 +343
Apr16 150723 1098.3 1098.5 1095.7 1097.3 +2.5 1,905 13,644 -706
Jun16 150723 1100.8 1107.5 1098.0 1098.6 +2.6 166 9,177 -50
Aug16 150723 1102.8 1102.8 1100.0 1100.0 +2.5 288 2,444 -66
Oct16 150723 1101.9 1101.9 1101.6 1101.7 +2.5 10 1,352 +0
Dec16 150723 1112.0 1113.1 1103.3 1103.5 +2.5 164 11,705 +115
Feb17 150723 1105.5 1105.5 1105.5 1105.5 +2.5 0 152 +0
Apr17 150723 1107.7 1107.7 1107.7 1107.7 +2.5 1 6 +1
Jun17 150723 1110.0 1110.0 1110.0 1110.0 +2.5 0 3,535 +0
Total Volume and Open Interest 219,216 459,760 -7,912
Silver(CMX)
Jul15 150723 1463.5 1468.3 1463.5 1468.3 -3.1 102 154 +22
Sep15 150723 1474.0 1496.0 1454.5 1470.1 -2.9 30,462 129,935 +98
Dec15 150723 1481.5 1498.5 1460.0 1475.4 -2.9 2,473 35,051 -49
Mar16 150723 1496.5 1497.0 1466.5 1480.6 -2.9 689 8,570 -100
May16 150723 1487.0 1487.0 1474.0 1483.7 -2.9 71 2,313 +8
Jul16 150723 1478.0 1486.8 1478.0 1486.8 -2.9 42 5,215 +3
Sep16 150723 1489.9 1489.9 1489.9 1489.9 -2.9 0 302 +0
Total Volume and Open Interest 33,904 190,226 -15
Platinum(NYMEX)
Jul15 150723 982.8 982.8 982.8 982.8 +1.2 9 41 -28
Oct15 150723 981.6 999.7 973.7 981.1 +1.2 13,655 75,668 -690
Jan16 150723 982.6 999.2 976.3 982.6 +1.2 822 4,984 +594
Apr16 150723 983.8 983.8 983.8 983.8 +1.2 1 50 +1
Total Volume and Open Interest 14,492 80,783 -130
Palladium(NYMEX)
Sep15 150723 627.55 641.50 613.55 617.85 -8.90 4,961 33,968 -97
Dec15 150723 634.50 634.50 614.10 618.35 -8.95 125 2,424 +28
Mar16 150723 619.25 619.25 619.25 619.25 -8.95 12 35 -10
Total Volume and Open Interest 5,098 36,428 -79
Copper(CMX)
Jul15 150723 241.00 243.00 236.25 238.55 -4.60 481 1,968 -265
Sep15 150723 243.15 245.00 235.75 238.55 -4.25 39,610 114,031 -1,620
Dec15 150723 244.00 245.85 237.10 239.70 -4.05 5,620 32,707 +1,197
Mar16 150723 244.00 246.30 239.00 240.85 -3.85 832 6,652 -167
May16 150723 243.80 245.40 239.50 241.65 -3.80 59 1,767 +6
Total Volume and Open Interest 47,168 165,842 -875
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 150723 17800 17833 17627 17676 -109 122,821 94,602 -635
Dec15 150723 17726 17743 17556 17594 -108 48 259 +6
Mar16 150723 17512 17652 17512 17512 -108 0 3 +0
Jun16 150723 17500 17560 17430 17430 -108 1 1 +0
Total Volume and Open Interest 122,870 94,865 -629
S & P 500(CME)
Sep15 150723 2109.30 2113.60 2091.80 2098.50 -9.40 3,131 101,796 +584
Dec15 150723 2090.80 2103.20 2086.20 2090.80 -9.40 0 2,413 -17
Mar16 150723 2085.50 2097.90 2080.90 2085.50 -9.40 0 150 +0
Jun16 150723 2080.30 2092.70 2075.70 2080.30 -9.40 0 540 +0
Total Volume and Open Interest 3,131 104,900 +567
S & P 500 E-Mini(Globex)
Sep15 150723 2109.25 2113.75 2091.50 2098.50 -9.50 1,209,300 2,620,479 +9,595
Dec15 150723 2102.00 2106.00 2084.00 2090.75 -9.50 2,879 30,159 +529
Total Volume and Open Interest 1,212,209 2,651,956 +10,126
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 150723 4621.80 4634.80 4584.30 4620.00 +3.00 226,216 344,606 +16,531
Dec15 150723 4618.30 4627.00 4578.80 4613.30 +3.50 75 223 +0
Total Volume and Open Interest 226,292 344,873 +16,530
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 150722 12.50 12.95 12.50 12.95 +0.57 53,144 64,220 -10,091
Aug15 150723 14.18 14.65 14.00 14.28 +0.10 82,328 167,295 +11,280
Sep15 150723 15.30 15.73 15.15 15.43 +0.10 18,508 49,874 +4,470
Oct15 150723 16.05 16.45 15.97 16.18 +0.10 9,516 33,791 +116
Total Volume and Open Interest 187,711 314,554 -47,842
Russell 2000(ICE)
Sep15 150723 1258.30 1260.80 1238.90 1242.20 -13.90 79,786 345,302 -408
Dec15 150723 1251.20 1254.50 1234.20 1237.70 -14.00 0 9 +0
Mar16 150723 1233.20 1233.20 1233.20 1233.20 -14.00 0 1 +0
Total Volume and Open Interest 79,786 345,312 -408
Nikkei 225(CME)
Sep15 150723 20665 20725 20535 20595 -75 13,132 55,678 -1,959
Dec15 150723 20630 20695 20515 20570 -85 41 79 +41
Total Volume and Open Interest 13,173 55,757 -1,918
Nikkei 225(SGX)
Sep15 150723 20565 20695 20530 20665 +120 44,583 258,400 +2,405
Dec15 150723 20515 20595 20515 20570 +120 50 14,943 +19
Mar16 150723 20550 20550 20550 20550 +120 0 3 +0
Total Volume and Open Interest 44,672 279,567 +2,456
CAC 40(EURONEXT)
Aug15 150723 5105.5 5124.5 5056.0 5088.5 +5.0 69,787 222,542 +5,035
Sep15 150723 5108.0 5118.5 5058.0 5088.5 +4.5 1,260 14,730 +249
Oct15 150723 5065.0 5079.5 5065.0 5079.5 +5.0 15 10 +10
Total Volume and Open Interest 71,082 237,389 +5,305
Hang Seng Index(HKFE)
Jul15 150723 25202 25508 25180 25386 +153 51,653 95,130 -183
Aug15 150723 25153 25455 25130 25335 +159 3,377 8,225 +2,546
Sep15 150723 25075 25338 25037 25239 +155 434 6,735 -80
Total Volume and Open Interest 55,721 113,071 +2,402
DAX(EUREX)
Sep15 150723 11589.0 11630.0 11436.5 11504.0 -17.5 72,127 159,663 +853
Dec15 150723 11596.0 11608.5 11443.5 11508.5 -17.5 177 3,551 -14
Mar16 150723 11620.0 11620.0 11480.0 11522.5 -17.5 1 94 +0
Total Volume and Open Interest 72,305 163,308 +839
FT-SE 100(EURONEXT)
Sep15 150723 6658.00 6665.00 6572.50 6597.00 -17.00 61,464 542,644 -1,781
Dec15 150723 6606.00 6606.00 6570.50 6570.50 -18.00 8 2,503 -1
Mar16 150723 6520.50 6520.50 6520.50 6520.50 -18.00 0 7 +0
Total Volume and Open Interest 61,472 545,154 -1,782
SPI 200(SFE)
Sep15 150723 5548.0 5563.0 5526.0 5533.0 -19.0 24,626 225,756 +1,665
Dec15 150723 5523.0 5523.0 5523.0 5523.0 -19.0 22 2,621 +0
Mar16 150723 5473.0 5473.0 5473.0 5473.0 -19.0 0 1,348 +0
Total Volume and Open Interest 24,717 231,227 +1,568
FTSE MIB(ISE)
Sep15 150723 23850.00 23900.00 23620.00 23669.00 -51.00 21,806 58,797 -150
Dec15 150723 23765.00 23815.00 23555.00 23587.00 -51.00 22 257 +6
Mar16 150723 23639.00 23639.00 23639.00 23639.00 -51.00 0 1 +0
Total Volume and Open Interest 21,828 59,055 -144
KOSPI 200(KFE)
Sep15 150723 247.70 248.30 246.35 247.45 -0.15 144,766 97,278 -4,714
Dec15 150723 248.50 249.10 247.40 248.45 -0.05 467 3,044 +16
Mar16 150723 246.00 246.00 246.00 246.00 -0.10 8 537 +0
Total Volume and Open Interest 145,241 101,974 -4,698
GSCI(CME)
Aug15 150723 390.40 390.40 390.40 390.40 -5.15 24 12,047 +0
Sep15 150723 391.00 391.00 391.00 391.00 -5.15 0 1 +0
Oct15 150723 393.40 393.40 393.40 393.40 -5.15      
Total Volume and Open Interest 24 12,048 +0
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!!!