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 29, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug15 150729 976.75 988.75 971.75 983.00 +8.25 28,464 28,662 -6,571
Sep15 150729 956.75 966.00 949.50 957.00 +3.00 24,380 43,594 +3,179
Nov15 150729 947.00 954.75 940.75 943.25 -1.50 157,538 346,137 -5,462
Jan16 150729 953.00 960.25 946.00 948.75 -2.00 12,229 61,837 +275
Mar16 150729 951.75 958.00 944.25 947.25 -2.25 10,257 77,041 +88
May16 150729 946.00 954.25 940.25 944.00 -1.50 8,583 45,830 -677
Jul16 150729 946.75 956.00 942.50 946.25 -1.25 7,081 25,157 +1,169
Aug16 150729 938.75 938.75 938.75 938.75 -2.25 219 651 +19
Sep16 150729 919.50 919.50 919.50 919.50 -2.00 83 409 +8
Nov16 150729 911.50 915.25 906.75 908.00 -2.50 4,676 12,751 +1,131
Jan17 150729 913.25 913.25 913.25 913.25 -2.25 2 85 +1
Mar17 150729 917.25 917.25 917.25 917.25 -2.00 2 79 +0
May17 150729 918.25 918.25 918.25 918.25 -2.00 0 35 +0
Jul17 150729 922.50 922.50 922.50 922.50 -2.00 0 72 +0
Total Volume and Open Interest 253,520 642,686 -6,842
Soybean Meal(CBOT)
Aug15 150729 346.10 352.30 344.50 350.00 +4.80 28,404 23,786 -6,094
Sep15 150729 336.20 342.20 335.50 338.10 +2.00 28,840 62,828 +3,253
Oct15 150729 327.60 332.70 325.70 328.20 +1.50 13,851 31,512 -1,119
Dec15 150729 324.30 329.60 322.50 325.20 +1.50 56,252 181,759 -2,106
Jan16 150729 322.60 327.80 321.50 323.70 +1.10 4,951 19,104 +517
Mar16 150729 317.70 322.90 317.00 319.50 +1.30 5,225 22,234 -246
May16 150729 315.00 319.30 313.30 315.70 +1.20 2,556 23,848 +195
Jul16 150729 315.00 318.90 313.80 315.60 +1.00 2,703 17,066 +201
Aug16 150729 314.30 317.10 313.40 314.60 +0.90 511 2,485 +28
Sep16 150729 311.50 315.40 311.50 312.00 +0.10 524 3,485 +98
Total Volume and Open Interest 145,197 397,169 -4,881
Soybean Oil(CBOT)
Aug15 150729 30.67 30.68 30.10 30.21 -0.45 31,945 23,341 -7,611
Sep15 150729 30.77 30.78 30.25 30.32 -0.44 26,990 45,619 +1,828
Oct15 150729 30.92 30.92 30.34 30.42 -0.44 7,775 26,148 +404
Dec15 150729 31.10 31.12 30.55 30.62 -0.46 54,937 183,967 +1,530
Jan16 150729 31.32 31.32 30.79 30.85 -0.47 5,655 28,758 +1,317
Mar16 150729 31.44 31.48 30.96 31.02 -0.47 5,135 21,103 -302
May16 150729 31.43 31.43 31.07 31.13 -0.46 1,718 19,122 +46
Jul16 150729 31.69 31.70 31.15 31.25 -0.45 1,750 13,863 -2
Aug16 150729 31.70 31.70 31.15 31.27 -0.43 525 2,406 +171
Sep16 150729 31.15 31.38 31.13 31.26 -0.42 315 1,898 +163
Total Volume and Open Interest 137,745 371,600 -2,103
Canola(WCE)
Nov15 150729 492.0 496.8 488.3 493.3 +0.5 22,475 146,204 -4,288
Jan16 150729 492.2 496.6 487.7 492.1 -0.7 3,137 20,567 -395
Mar16 150729 489.6 495.9 487.3 491.2 -1.2 1,086 6,692 +1,032
May16 150729 487.1 490.2 483.3 487.2 -1.2 24 879 +0
Jul16 150729 481.3 486.3 477.9 481.6 -0.9 35 2,324 +29
Total Volume and Open Interest 26,807 177,575 -3,584
Corn(CBOT)
Sep15 150729 377.50 377.75 367.00 367.75 -7.25 168,643 473,664 -18,585
Dec15 150729 387.75 388.00 377.25 378.25 -7.25 273,961 577,113 +8,843
Mar16 150729 399.50 399.50 388.25 389.00 -7.50 47,817 142,255 +4,198
May16 150729 405.00 405.00 394.75 395.50 -7.00 6,771 31,165 +446
Jul16 150729 409.50 409.75 400.25 401.00 -7.00 8,643 61,251 +986
Sep16 150729 396.25 396.25 390.00 391.25 -5.00 2,495 15,070 +442
Dec16 150729 399.75 399.75 391.50 392.75 -5.00 11,261 60,842 -328
Mar17 150729 403.50 403.50 402.75 402.75 -4.75 271 2,094 +44
May17 150729 409.00 409.00 409.00 409.00 -4.50 182 844 +48
Jul17 150729 415.00 415.50 414.25 414.25 -4.50 133 732 +4
Total Volume and Open Interest 520,649 1,366,797 -3,841
Wheat(CBOT)
Sep15 150729 512.00 512.50 495.50 496.25 -14.50 61,326 207,571 -2,446
Dec15 150729 521.00 521.50 504.75 505.25 -15.00 38,304 129,055 +1,338
Mar16 150729 528.50 529.50 512.50 513.00 -15.25 7,825 43,146 +363
May16 150729 532.75 532.75 517.50 517.75 -15.00 1,181 10,572 +44
Jul16 150729 533.00 533.00 521.00 521.25 -13.75 1,197 13,119 +95
Sep16 150729 541.50 541.50 530.25 530.25 -12.75 61 572 +26
Total Volume and Open Interest 110,072 407,186 -671
Wheat(KCBT)
Sep15 150729 505.00 505.75 492.50 495.25 -9.50 14,370 110,646 -2,144
Dec15 150729 524.50 525.00 512.25 514.75 -9.75 7,402 50,477 -692
Mar16 150729 538.75 538.75 527.75 529.00 -9.50 2,336 17,905 +421
May16 150729 548.00 548.00 538.00 538.50 -9.25 1,243 5,271 +366
Jul16 150729 554.00 554.50 545.00 546.75 -8.75 550 11,216 +159
Sep16 150729 567.00 567.00 556.75 558.75 -7.50 23 694 +8
Total Volume and Open Interest 25,982 196,918 -1,860
Wheat(MGE)
Sep15 150729 540.00 540.00 528.75 529.50 -10.75 4,790 23,792 +298
Dec15 150729 555.75 556.50 545.75 546.50 -11.00 2,981 19,650 -169
Mar16 150729 571.75 572.25 562.50 563.25 -10.75 1,148 8,826 +99
May16 150729 580.75 580.75 573.50 574.25 -10.00 1,101 3,666 +422
Jul16 150729 588.00 589.00 583.00 583.75 -10.00 428 2,195 +191
Total Volume and Open Interest 10,558 58,561 +847
Oats(CBOT)
Sep15 150729 228.25 229.75 225.00 228.50 -2.00 175 2,061 -62
Dec15 150729 242.50 242.50 238.00 240.00 -2.25 348 5,991 -14
Mar16 150729 249.25 251.50 248.75 251.50 -2.25 12 444 +3
May16 150729 256.25 256.25 256.25 256.25 -2.25 0 2 +0
Total Volume and Open Interest 535 8,498 -73
Rough Rice(CBOT)
Sep15 150729 10.98 11.22 10.98 11.20 +0.22 591 7,205 -89
Nov15 150729 11.24 11.47 11.24 11.47 +0.22 142 1,248 +32
Jan16 150729 11.51 11.73 11.51 11.73 +0.22 3 89 +3
Mar16 150729 11.94 11.94 11.94 11.94 +0.22 0 6 +0
Total Volume and Open Interest 736 8,548 -54
Live Cattle(CME)
Aug15 150729 145.130 145.735 144.600 144.935 -0.115 8,246 41,495 -2,274
Oct15 150729 146.900 147.435 145.900 146.485 -0.315 19,066 104,656 -1,340
Dec15 150729 148.535 149.075 147.750 148.285 -0.095 11,056 52,178 -1,020
Feb16 150729 148.450 149.130 147.900 148.575 +0.125 3,733 24,618 +1,006
Apr16 150729 147.650 148.235 147.185 147.750 +0.065 1,182 12,200 +418
Jun16 150729 140.250 140.785 139.935 140.350 +0.300 231 6,178 +41
Total Volume and Open Interest 43,615 243,305 -3,109
Feeder Cattle(CME)
Aug15 150729 211.735 212.435 211.000 211.485 +0.235 2,833 16,688 -337
Sep15 150729 208.850 209.880 208.185 208.950 +0.465 1,439 8,189 +14
Oct15 150729 206.735 207.700 205.985 206.830 +0.380 2,694 7,109 +202
Nov15 150729 205.250 205.800 204.435 205.200 +0.300 641 4,668 +19
Jan16 150729 199.235 200.185 198.735 199.850 +0.950 211 3,687 -19
Mar16 150729 197.400 198.550 197.150 198.150 +0.820 100 1,677 +12
Apr16 150729 198.535 198.685 198.235 198.235 +0.950 55 296 +5
Total Volume and Open Interest 8,024 42,604 -85
Lean Hogs(CME)
Aug15 150729 79.700 81.385 79.580 79.850 +0.375 10,248 27,263 -2,109
Oct15 150729 65.650 67.430 65.600 66.080 +1.030 14,156 88,065 -932
Dec15 150729 62.050 63.535 61.850 61.930 +0.350 7,125 46,709 +876
Feb16 150729 68.300 69.050 67.830 67.900 -0.075 3,385 21,071 +795
Apr16 150729 73.000 73.250 72.430 72.550 -0.300 1,375 12,843 +535
May16 150729 76.750 76.750 76.700 76.700 -0.300 10 274 +4
Jun16 150729 80.850 80.975 80.225 80.250 -0.430 406 4,686 +130
Jul16 150729 80.000 80.000 79.500 79.500 -0.225 55 684 +7
Total Volume and Open Interest 36,790 202,228 -684
Class III Milk(CME)
Jul15 150729 16.31 16.32 16.30 16.32 +0.01 39 4,617 +20
Aug15 150729 16.12 16.40 16.12 16.30 +0.26 398 4,324 -81
Sep15 150729 16.17 16.46 16.16 16.37 +0.24 305 4,472 +62
Oct15 150729 16.17 16.29 16.09 16.17 +0.06 122 4,000 +58
Nov15 150729 16.08 16.23 16.07 16.10 +0.05 114 3,639 +62
Dec15 150729 15.95 16.05 15.94 15.96 +0.06 66 3,381 +37
Jan16 150729 15.60 15.67 15.60 15.66 +0.09 28 1,141 +10
Feb16 150729 15.50 15.55 15.49 15.52 +0.04 20 1,046 +11
Mar16 150729 15.45 15.52 15.45 15.50 +0.05 21 949 +18
Apr16 150729 15.60 15.60 15.60 15.60 +0.08 13 677 +10
May16 150729 15.90 15.90 15.89 15.89 +0.05 15 656 +12
Jun16 150729 16.25 16.26 16.25 16.26 +0.05 17 531 +7
Jul16 150729 16.58 16.58 16.56 16.56 unch 23 372 +6
Total Volume and Open Interest 1,236 31,225 +278
Cocoa(ICE)
Sep15 150729 3204 3226 3200 3217 +13 16,191 95,151 -3,261
Dec15 150729 3209 3234 3209 3227 +14 10,308 62,514 +99
Mar16 150729 3211 3234 3210 3228 +14 1,526 33,087 +356
May16 150729 3208 3226 3207 3224 +16 476 10,366 +146
Jul16 150729 3213 3216 3210 3216 +17 48 7,780 +3
Sep16 150729 3203 3209 3203 3209 +17 1 1,201 +0
Dec16 150729 3195 3195 3195 3195 +18 62 3,199 -36
Total Volume and Open Interest 28,612 214,569 -2,693
Coffee "C"(ICE)
Sep15 150729 120.50 123.10 120.10 122.15 +1.90 16,389 97,120 -3,001
Dec15 150729 123.75 126.00 123.20 125.25 +2.00 10,343 52,484 +3,771
Mar16 150729 127.10 129.35 126.70 128.75 +2.00 1,480 17,515 +793
May16 150729 129.50 131.25 128.90 130.90 +1.95 559 11,390 +92
Jul16 150729 131.45 133.45 131.05 133.05 +2.00 177 3,685 +1
Sep16 150729 133.50 135.30 133.30 135.15 +2.00 117 4,062 -14
Total Volume and Open Interest 29,314 193,892 +1,711
Orange Juice(ICE)
Sep15 150729 123.35 123.50 122.30 122.75 -0.40 798 8,568 -374
Nov15 150729 123.60 123.90 123.50 123.85 +0.05 464 3,000 +399
Jan16 150729 125.75 125.85 125.60 125.85 +0.25 8 682 +5
Mar16 150729 127.60 127.60 127.60 127.60 +0.25 1 156 +0
May16 150729 129.25 129.25 129.25 129.25 +0.25 1 5 +0
Jul16 150729 129.25 129.25 129.25 129.25 +0.25      
Total Volume and Open Interest 1,272 12,411 +30
Sugar #11(ICE)
Oct15 150729 11.22 11.61 11.22 11.46 +0.29 50,624 459,871 -7,172
Mar16 150729 12.51 12.80 12.48 12.64 +0.22 17,473 210,766 -662
May16 150729 12.60 12.88 12.58 12.71 +0.20 4,072 46,773 +1,078
Jul16 150729 12.78 12.91 12.65 12.75 +0.17 2,167 41,368 +135
Oct16 150729 13.10 13.12 12.89 12.97 +0.15 1,068 32,396 +527
Mar17 150729 13.57 13.69 13.53 13.56 +0.09 187 15,542 +83
May17 150729 13.70 13.85 13.66 13.69 +0.07 75 2,662 -11
Jul17 150729 13.81 13.95 13.77 13.80 +0.06 67 2,836 +40
Total Volume and Open Interest 75,892 816,966 -5,889
London Cocoa(LCE)
Sep15 150729 2134 2142 2126 2139 +5 7,119 81,781 -1,427
Dec15 150729 2140 2148 2133 2146 +6 6,319 68,377 -78
Mar16 150729 2129 2135 2120 2133 +5 3,854 61,750 +849
May16 150729 2124 2129 2116 2128 +4 875 19,251 +286
Jul16 150729 2119 2125 2111 2123 +4 814 25,628 +374
Sep16 150729 2111 2118 2104 2117 +6 326 14,224 +77
Dec16 150729 2101 2102 2095 2100 +6 247 2,011 -16
Total Volume and Open Interest 19,606 275,818 +90
London Sugar(LCE)
Oct15 150729 351.00 360.00 350.90 357.20 +7.90 3,300 39,064 +461
Dec15 150729 346.00 353.50 346.00 350.80 +6.40 1,343 19,496 +82
Mar16 150729 346.70 353.30 346.70 350.40 +5.20 1,071 17,314 +201
May16 150729 351.90 356.60 351.90 354.30 +4.40 333 5,458 -38
Aug16 150729 356.90 360.20 356.40 358.40 +3.40 506 2,800 +69
Total Volume and Open Interest 7,456 86,152 +1,239
Cotton(ICE)
Oct15 150729 64.13 64.20 63.71 63.89 -0.49 62 416 -10
Dec15 150729 64.60 64.63 63.85 63.89 -0.71 17,717 143,819 -752
Mar16 150729 64.56 64.56 63.82 63.88 -0.62 3,958 25,332 +1,492
May16 150729 64.60 64.60 64.09 64.14 -0.58 474 2,348 +20
Jul16 150729 64.90 64.90 64.49 64.49 -0.54 233 4,005 +117
Oct16 150729 64.67 64.67 64.67 64.67 -0.54 0 4 +0
Total Volume and Open Interest 22,512 177,539 +897
Lumber(CME)
Sep15 150729 256.5 259.6 251.2 251.6 -4.5 648 3,871 +184
Nov15 150729 258.6 258.6 251.4 252.0 -3.7 115 914 +33
Jan16 150729 261.0 261.0 259.5 259.5 -4.3 10 100 +3
Mar16 150729 268.0 268.0 266.4 266.4 -2.5 5 23 +3
Total Volume and Open Interest 778 4,909 +223
Crude Oil(NYM)
Sep15 150729 47.81 49.52 47.39 48.79 +0.81 273,614 505,394 +3,215
Oct15 150729 48.18 49.91 47.81 49.16 +0.75 54,133 182,368 +6,094
Nov15 150729 48.79 50.46 48.41 49.72 +0.69 26,579 91,851 +2,561
Dec15 150729 49.55 51.09 49.06 50.32 +0.61 63,718 222,216 -1,689
Jan16 150729 50.02 51.67 49.76 50.92 +0.54 18,953 78,757 +2,860
Feb16 150729 50.70 52.15 50.32 51.45 +0.50 7,832 39,343 +306
Mar16 150729 51.19 52.66 50.98 51.96 +0.46 9,706 64,315 +60
Apr16 150729 51.75 53.10 51.60 52.42 +0.42 3,839 23,383 +249
May16 150729 52.22 53.50 52.07 52.83 +0.38 2,025 20,770 +76
Jun16 150729 52.57 53.93 52.23 53.22 +0.35 23,746 86,107 +3,358
Jul16 150729 52.93 54.16 52.91 53.52 +0.33 1,744 17,393 +35
Aug16 150729 52.93 54.34 52.93 53.81 +0.32 1,357 15,084 +124
Sep16 150729 54.02 54.58 53.64 54.13 +0.31 3,038 35,837 -47
Oct16 150729 54.47 54.78 54.12 54.47 +0.30 355 15,091 +48
Nov16 150729 54.82 55.15 54.47 54.82 +0.29 152 15,594 +20
Dec16 150729 54.55 55.83 54.29 55.16 +0.28 23,762 124,165 -839
Total Volume and Open Interest 521,315 1,678,220 +16,412
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 150729 47.750 49.500 47.400 48.800 +0.825 5,759 4,107 +170
Oct15 150729 48.275 49.875 47.825 49.150 +0.750 318 1,319 +79
Nov15 150729 48.725 50.300 48.425 49.725 +0.700 113 1,162 +7
Dec15 150729 49.400 50.975 49.150 50.325 +0.625 30 1,283 -3
Jan16 150729 50.000 51.000 49.825 50.925 +0.550 4 15 +0
Feb16 150729 51.450 51.650 50.425 51.450 +0.500 2 16 +0
Mar16 150729 52.025 52.025 51.950 51.950 +0.450 0 12 +0
Apr16 150729 52.425 52.425 52.425 52.425 +0.425 0 2 +0
Total Volume and Open Interest 6,228 7,992 +252
NY Harbor ULSD(NYM)
Aug15 150729 159.06 162.14 157.94 159.83 -0.61 21,899 21,134 -4,176
Sep15 150729 159.87 162.94 158.71 160.59 -0.63 41,668 103,401 +2,255
Oct15 150729 161.47 164.64 160.46 162.39 -0.36 13,186 50,135 +1,136
Nov15 150729 163.69 166.60 162.63 164.47 -0.12 8,100 35,061 +461
Dec15 150729 165.90 168.67 164.32 166.46 +0.04 11,077 53,291 +641
Jan16 150729 167.74 170.38 166.83 168.33 +0.12 5,181 28,048 +192
Feb16 150729 167.33 171.31 167.23 169.32 +0.13 3,024 16,731 +13
Mar16 150729 168.52 170.98 168.11 169.28 +0.13 3,308 22,673 +487
Apr16 150729 168.09 170.04 167.77 168.66 +0.20 1,310 12,408 +391
May16 150729 168.86 170.72 168.86 169.33 +0.26 1,010 5,963 +304
Jun16 150729 169.64 172.50 168.78 170.44 +0.28 4,254 19,776 +298
Jul16 150729 173.07 173.07 171.95 171.95 +0.32 585 2,228 +13
Aug16 150729 171.61 175.51 171.61 173.52 +0.36 401 3,951 +250
Sep16 150729 174.80 176.27 173.85 175.20 +0.36 255 3,158 +51
Total Volume and Open Interest 118,352 402,597 +2,892
RBOB Gasoline(NYM)
Aug15 150729 179.59 183.80 178.17 182.24 +1.92 25,004 20,662 -5,880
Sep15 150729 173.87 177.23 172.68 175.50 +0.66 43,524 112,972 -788
Oct15 150729 154.74 158.12 153.63 156.51 +0.55 17,427 54,403 -935
Nov15 150729 149.68 152.29 148.12 150.81 +0.63 11,508 38,979 -321
Dec15 150729 146.55 149.29 145.13 147.90 +0.69 13,373 45,945 -722
Jan16 150729 146.43 149.01 145.61 147.71 +0.67 4,574 18,580 +183
Feb16 150729 146.94 150.20 146.94 149.00 +0.63 1,737 7,913 +175
Mar16 150729 149.62 152.69 148.61 151.19 +0.65 2,370 12,856 +679
Apr16 150729 170.88 174.09 170.88 172.41 +0.73 1,676 8,382 +503
May16 150729 172.21 175.21 171.92 173.59 +0.69 1,423 8,105 +347
Total Volume and Open Interest 127,543 362,074 -7,546
e-miNY RBOB Gasoline(NYM)
Aug15 150729 182.00 182.24 182.00 182.24 +1.92 0 1 +0
Sep15 150729 175.50 175.50 175.50 175.50 +0.66      
Oct15 150729 156.51 156.51 156.51 156.51 +0.55      
Nov15 150729 150.81 150.81 150.81 150.81 +0.63      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Aug15 150729 2.841 2.895 2.831 2.886 +0.065 44,020 18,513 -6,007
Sep15 150729 2.827 2.870 2.821 2.864 +0.048 77,979 265,539 +5,997
Oct15 150729 2.863 2.898 2.847 2.888 +0.043 22,569 143,061 +889
Nov15 150729 2.981 3.010 2.960 2.999 +0.037 18,737 109,199 +1,628
Dec15 150729 3.149 3.179 3.131 3.167 +0.031 11,424 77,949 +1,680
Jan16 150729 3.254 3.290 3.236 3.273 +0.031 9,731 92,453 -242
Feb16 150729 3.248 3.273 3.229 3.264 +0.029 2,532 19,989 +84
Mar16 150729 3.220 3.238 3.188 3.222 +0.027 3,488 46,472 +91
Apr16 150729 3.062 3.076 3.031 3.062 +0.017 3,469 50,051 -92
May16 150729 3.042 3.063 3.027 3.055 +0.013 361 20,249 +10
Jun16 150729 3.086 3.096 3.051 3.080 +0.011 342 16,368 -20
Jul16 150729 3.107 3.116 3.080 3.108 +0.009 500 12,888 -43
Aug16 150729 3.090 3.128 3.089 3.118 +0.007 324 14,076 +156
Sep16 150729 3.124 3.130 3.084 3.112 +0.005 110 7,268 +4
Oct16 150729 3.146 3.154 3.125 3.145 +0.006 713 17,354 -43
Nov16 150729 3.212 3.227 3.205 3.225 +0.003 22 5,401 +0
Total Volume and Open Interest 196,424 974,691 +4,166
Brent Crude Oil(ICE)
Sep15 150729 52.99 54.33 52.51 53.38 +0.08 226,373 319,453 +5,901
Oct15 150729 53.55 54.96 53.12 54.04 +0.18 128,183 244,124 +1,429
Nov15 150729 54.18 55.64 53.80 54.75 +0.25 45,449 145,363 +2,436
Dec15 150729 54.79 56.28 54.43 55.42 +0.31 112,949 275,124 -3,501
Jan16 150729 55.39 56.89 55.03 56.04 +0.35 18,900 81,124 -1,890
Feb16 150729 56.12 57.47 55.59 56.62 +0.38 13,641 66,356 +2,034
Mar16 150729 56.63 57.93 56.07 57.10 +0.38 22,242 89,425 +2,928
Apr16 150729 57.04 58.42 56.59 57.60 +0.37 8,222 50,465 +1,349
May16 150729 57.59 58.90 57.10 58.10 +0.36 7,115 36,368 +1,221
Jun16 150729 58.00 59.36 57.59 58.56 +0.34 29,297 94,755 +1,138
Jul16 150729 58.54 59.46 58.53 58.98 +0.32 2,121 23,057 -181
Aug16 150729 59.48 59.48 59.38 59.38 +0.30 1,695 21,214 +131
Sep16 150729 59.80 59.80 59.80 59.80 +0.29 4,554 32,481 +57
Oct16 150729 60.19 60.19 60.19 60.19 +0.28 555 15,673 +152
Total Volume and Open Interest 676,280 1,831,618 +17,719
Gas Oil(ICE)
Aug15 150729 487.50 497.00 483.25 495.75 +0.25 43,308 118,079 -5,155
Sep15 150729 491.00 500.50 487.00 499.50 +0.50 57,625 154,551 +4,392
Oct15 150729 495.25 507.75 494.25 506.75 +1.00 34,585 144,945 -2,172
Nov15 150729 503.25 511.25 498.25 510.50 +1.50 17,015 64,955 +2,497
Dec15 150729 506.75 514.50 501.50 513.75 +2.00 29,208 95,874 -2,379
Jan16 150729 510.50 518.50 506.25 517.75 +2.00 4,785 29,490 -746
Feb16 150729 515.00 522.25 510.75 522.25 +2.25 2,263 21,257 -480
Mar16 150729 518.50 525.75 514.75 525.75 +2.00 2,312 25,792 -246
Apr16 150729 519.25 528.75 517.50 528.75 +2.00 1,009 15,607 +21
May16 150729 522.25 532.50 521.00 532.50 +2.00 775 10,010 +157
Total Volume and Open Interest 211,017 826,585 -2,032
Ethanol(CBOT)
Aug15 150729 1.477 1.490 1.467 1.482 +0.005 506 482 -406
Sep15 150729 1.487 1.500 1.483 1.495 +0.008 609 1,677 +270
Oct15 150729 1.479 1.497 1.476 1.490 unch 77 617 -9
Nov15 150729 1.485 1.490 1.480 1.485 unch 80 594 +13
Dec15 150729 1.466 1.480 1.466 1.466 -0.004 69 1,085 +12
Jan16 150729 1.466 1.466 1.452 1.452 -0.004 19 573 +2
Feb16 150729 1.456 1.456 1.456 1.456 -0.004 66 226 +24
Mar16 150729 1.469 1.469 1.469 1.469 -0.004 0 295 +0
Total Volume and Open Interest 1,474 5,871 -49
WTI Crude Oil(ICE)
Sep15 150729 47.76 49.52 47.38 48.79 +0.81 38,291 86,017 +2,953
Oct15 150729 48.18 49.90 47.84 49.16 +0.75 20,063 43,935 +1,204
Nov15 150729 48.97 50.45 48.45 49.72 +0.69 10,740 19,925 +600
Dec15 150729 49.62 51.06 49.16 50.32 +0.61 21,624 86,439 +3,907
Jan16 150729 50.10 51.64 49.93 50.92 +0.54 4,363 11,977 -222
Feb16 150729 51.22 52.04 51.20 51.45 +0.50 2,308 3,766 +130
Mar16 150729 51.13 52.56 51.13 51.96 +0.46 1,617 14,072 -94
Apr16 150729 52.03 53.02 52.03 52.42 +0.42 851 3,673 +36
May16 150729 52.83 53.42 52.83 52.83 +0.38 560 3,564 +102
Jun16 150729 52.57 53.92 52.38 53.22 +0.35 3,272 22,258 +1,638
Jul16 150729 53.52 53.52 53.52 53.52 +0.33 75 1,444 +2
Aug16 150729 53.81 53.81 53.81 53.81 +0.32 14 2,013 +4
Sep16 150729 54.13 54.13 54.13 54.13 +0.31 183 3,741 -156
Oct16 150729 54.47 54.47 54.47 54.47 +0.30 31 1,153 -15
Nov16 150729 54.82 54.82 54.82 54.82 +0.29 12 1,348 -2
Dec16 150729 54.61 55.81 54.61 55.16 +0.28 2,806 46,069 +112
Total Volume and Open Interest 107,865 389,155 +10,250
US Dollar Index(ICE)
Sep15 150729 96.705 97.350 96.555 97.077 +0.215 48,484 91,834 -1,889
Dec15 150729 97.035 97.690 96.915 97.402 +0.217 925 4,755 +63
Mar16 150729 97.555 97.688 97.260 97.688 +0.228 18 411 +18
Total Volume and Open Interest 49,430 97,050 -1,805
Australian Dollar(CME)
Sep15 150729 73.21 73.32 72.64 72.88 -0.21 76,883 167,520 -2,101
Dec15 150729 72.92 72.97 72.31 72.54 -0.21 286 423 +98
Mar16 150729 72.25 72.60 72.13 72.25 -0.20 1 16 +1
Total Volume and Open Interest 77,170 167,968 -2,002
British Pound(CME)
Sep15 150729 156.07 156.85 155.82 156.10 +0.19 71,487 169,183 -1,652
Dec15 150729 155.78 156.73 155.75 156.01 +0.19 44 238 +11
Mar16 150729 155.94 156.50 155.94 155.94 +0.19 0 32 +0
Total Volume and Open Interest 71,531 169,475 -1,641
Canadian Dollar(CME)
Sep15 150729 77.35 77.73 77.09 77.28 -0.02 55,343 158,964 +3,296
Dec15 150729 77.32 77.68 77.06 77.24 -0.03 306 5,534 +37
Mar16 150729 77.24 77.60 77.16 77.24 -0.02 106 869 +91
Jun16 150729 77.55 77.55 77.26 77.26 -0.02 9 140 +9
Total Volume and Open Interest 55,764 165,563 +3,433
Japanese Yen(CME)
Sep15 150729 80.96 81.12 80.66 80.77 -0.16 112,925 248,843 +2,315
Dec15 150729 81.16 81.24 80.79 80.90 -0.15 142 1,987 +2
Mar16 150729 81.22 81.46 81.00 81.11 -0.15 0 103 +0
Total Volume and Open Interest 113,069 251,039 +2,317
Swiss Franc(CME)
Sep15 150729 104.02 104.33 103.34 103.64 -0.33 20,966 30,804 +754
Dec15 150729 104.52 104.68 103.74 104.00 -0.33 11 411 +1
Mar16 150729 104.46 104.88 104.37 104.46 -0.32 0 19 +0
Total Volume and Open Interest 20,977 31,239 +755
EuroFX(CME)
Sep15 150729 110.69 110.91 109.73 110.15 -0.34 221,444 355,777 -4,854
Dec15 150729 110.92 111.08 109.91 110.32 -0.34 470 5,862 +26
Mar16 150729 111.09 111.23 110.23 110.54 -0.33 26 464 +14
Total Volume and Open Interest 221,941 362,266 -4,814
Mexican Peso(CME)
Aug15 150729 613.25 615.00 613.25 615.00 +2.38      
Sep15 150729 612.25 616.38 611.25 613.75 +2.50 28,680 145,275 -1,746
Total Volume and Open Interest 28,686 194,239 -1,744
Brazilian Real(CME)
Aug15 150729 297.60 300.90 297.60 300.70 +5.20 3,430 3,683 +593
Sep15 150729 295.70 298.00 294.40 297.60 +5.20 8,062 7,306 -1,379
Oct15 150729 295.10 295.10 294.75 294.75 +5.15 0 1 +0
Nov15 150729 291.70 291.70 291.70 291.70 +4.95      
Total Volume and Open Interest 11,492 20,142 -786
30-Year T-Bonds(CBOT)
Sep15 150729 154~250 154~310 153~280 154~120 -0~160 212,314 515,573 -4,154
Dec15 150729 153~110 153~150 152~160 152~300 -0~160 448 723 +172
Mar16 150729 151~280 151~280 151~280 151~280 -0~160      
Total Volume and Open Interest 212,762 516,296 -3,982
10-Year T-Notes(CBOT)
Sep15 150729 126~295 126~315 126~200 126~260 -0~060 794,985 2,778,997 +2,930
Dec15 150729 126~040 126~070 125~280 126~015 -0~065 3,671 11,112 +1,649
Mar16 150729 125~175 125~175 125~175 125~175 -0~065      
Total Volume and Open Interest 798,656 2,790,109 +4,579
5-Year T-Notes(CBOT)
Sep15 150729 119~186 119~204 119~132 119~174 -0~026 435,559 2,264,992 +29,375
Dec15 150729 118~274 118~296 118~256 118~296 -0~032 75 970 +12
Mar16 150729 118~070 118~070 118~070 118~070 -0~032      
Total Volume and Open Interest 435,634 2,265,962 +29,387
2 Year T-Notes(CBOT)
Sep15 150729 109~156 109~162 109~136 109~146 -0~012 170,315 1,303,445 +8,574
Dec15 150729 109~036 109~036 109~032 109~034 -0~014 256 2,105 +169
Mar16 150729 108~284 108~284 108~284 108~284 -0~014      
Total Volume and Open Interest 170,571 1,305,550 +8,743
Eurodollars(CME)
Sep15 150729 99.625 99.640 99.620 99.625 unch 96,064 1,216,112 -1,081
Dec15 150729 99.460 99.480 99.455 99.460 -0.005 155,031 1,293,888 +17,940
Mar16 150729 99.295 99.315 99.280 99.285 -0.010 131,445 1,021,687 +1,212
Jun16 150729 99.100 99.120 99.080 99.090 -0.015 119,187 1,022,430 +6,342
Sep16 150729 98.890 98.910 98.865 98.880 -0.015 150,352 975,046 +5,324
Dec16 150729 98.685 98.705 98.655 98.670 -0.020 173,487 1,268,189 +8,160
Mar17 150729 98.510 98.530 98.485 98.500 -0.020 110,829 725,958 +1,049
Jun17 150729 98.340 98.360 98.310 98.330 -0.020 85,558 679,855 -4,229
Sep17 150729 98.195 98.205 98.160 98.180 -0.020 110,597 608,149 +6,515
Dec17 150729 98.060 98.065 98.015 98.035 -0.025 78,796 687,918 -371
Mar18 150729 97.940 97.945 97.895 97.920 -0.025 63,811 412,926 -957
Jun18 150729 97.820 97.830 97.780 97.805 -0.025 40,907 355,858 +3,123
Sep18 150729 97.720 97.720 97.670 97.700 -0.025 47,311 224,292 +3,327
Dec18 150729 97.610 97.615 97.560 97.595 -0.025 35,582 246,312 +911
Mar19 150729 97.520 97.525 97.470 97.505 -0.025 23,979 146,758 -105
Jun19 150729 97.425 97.435 97.380 97.415 -0.025 26,327 175,571 +1,781
Sep19 150729 97.345 97.350 97.295 97.330 -0.025 15,556 123,116 -935
Dec19 150729 97.260 97.265 97.205 97.245 -0.025 17,358 89,956 +269
Total Volume and Open Interest 1,519,074 11,582,195 +46,249
Ultra T-Bond(CBOT)
Sep15 150729 158~13 158~19 157~13 157~31 -0~18 63,521 610,946 +259
Dec15 150729 156~20 156~20 156~04 156~18 -0~18 18 55 +7
Mar16 150729 156~13 156~13 156~13 156~13 -0~18      
Total Volume and Open Interest 63,539 611,001 +266
30 Day Federal Funds(CBOT)
Jul15 150729 99.870 99.870 99.868 99.870 unch 826 142,971 -12
Aug15 150729 99.860 99.870 99.860 99.865 unch 1,789 132,126 -473
Sep15 150729 99.825 99.830 99.820 99.825 unch 9,729 70,430 -1,655
Oct15 150729 99.775 99.785 99.765 99.775 unch 13,434 141,857 +379
Nov15 150729 99.740 99.760 99.740 99.745 unch 11,740 119,130 +310
Dec15 150729 99.685 99.700 99.680 99.690 unch 5,677 59,901 +312
Total Volume and Open Interest 58,724 896,370 +3,877
3-Mth Euro-Yen(CME)
Sep15 150729 99.840 99.840 99.840 99.840 unch      
Dec15 150729 99.825 99.825 99.825 99.825 unch      
Mar16 150729 99.685 99.685 99.685 99.685 unch      
Jun16 150729 99.545 99.545 99.545 99.545 unch      
Sep16 150729 99.405 99.405 99.405 99.405 unch      
Dec16 150729 99.840 99.840 99.840 99.840 unch      
Mar17 150729 99.700 99.700 99.700 99.700 unch      
Jun17 150729 99.560 99.560 99.560 99.560 unch      
Sep17 150729 99.420 99.420 99.420 99.420 unch      
Dec17 150729 99.280 99.280 99.280 99.280 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep15 150729 99.84 99.84 99.84 99.84 unch 8 9 +0
Dec15 150729 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar16 150729 99.68 99.68 99.68 99.68 unch      
Jun16 150729 99.54 99.54 99.54 99.54 unch      
Sep16 150729 99.40 99.40 99.40 99.40 unch      
Dec16 150729 99.84 99.84 99.84 99.84 unch 8 12 +0
Mar17 150729 99.70 99.70 99.70 99.70 unch      
Jun17 150729 99.56 99.56 99.56 99.56 unch      
Total Volume and Open Interest 16 25 +0
Japanese Gov't Bonds(SGX)
Sep15 150729 147.52 147.60 147.49 147.60 +0.11 1,202 15,592 +136
Dec15 150729 147.02 147.02 147.02 147.02 +0.11 0 1 +0
Mar16 150729 146.46 146.46 146.46 146.46 +0.11      
Total Volume and Open Interest 1,202 15,593 +136
Euro-Bund(EUREX)
Sep15 150729 153.83 153.92 153.35 153.61 -0.23 394,083 1,117,230 -7,147
Dec15 150729 153.78 153.98 153.59 153.76 -0.23 3,779 30,964 +3,483
Mar16 150729 155.26 155.26 155.26 155.26 -0.23 3 808 +3
Total Volume and Open Interest 397,865 1,149,002 -3,661
Euro-Bobl(EUREX)
Sep15 150729 130.16 130.22 130.05 130.16 -0.02 297,633 983,169 +3,918
Dec15 150729 128.34 128.34 128.32 128.32 -0.02 5 1,439 +5
Mar16 150729 128.32 128.32 128.32 128.32 -0.02      
Total Volume and Open Interest 297,638 984,608 +3,923
3-Mth Euribor(EUREX)
Sep15 150729 100.020 100.020 100.020 100.020 unch 26 13,766 +5
Dec15 150729 100.015 100.020 100.015 100.020 unch 162 31,904 +0
Mar16 150729 100.010 100.020 100.010 100.020 +0.005 156 4,761 +0
Total Volume and Open Interest 1,374 84,257 +366
Long Gilt(LIFFE)
Sep15 150729 116~18 116~28 116~11 116~14 -0~08 122,781 386,607 +420
Dec15 150729 115~20 115~20 115~20 115~20 -0~08      
Total Volume and Open Interest 122,781 386,607 +420
3-Mth Short Sterling(LIFFE)
Sep15 150729 99.38 99.38 99.37 99.37 unch 10,802 333,062 -840
Dec15 150729 99.28 99.28 99.27 99.27 unch 21,702 364,258 +6,098
Mar16 150729 99.15 99.16 99.13 99.14 unch 22,758 319,403 +2,738
Jun16 150729 99.00 99.01 98.98 98.99 -0.01 31,318 305,641 -3,088
Sep16 150729 98.83 98.86 98.81 98.82 -0.02 23,671 254,721 +4,929
Dec16 150729 98.68 98.70 98.65 98.65 -0.03 42,590 255,755 -1,356
Total Volume and Open Interest 283,506 2,816,430 +10,289
3-Mth Euribor(LIFFE)
Sep15 150729 100.020 100.025 100.015 100.020 unch 8,071 373,767 -6,380
Dec15 150729 100.015 100.025 100.010 100.020 +0.005 10,368 340,656 -3,831
Mar16 150729 100.005 100.025 100.005 100.020 +0.005 36,910 284,472 -16,472
Total Volume and Open Interest 213,647 3,168,717 -29,526
3-Mth Aus T-Bills(SFE)
Sep15 150729 97.91 97.92 97.90 97.92 unch 10,900 193,421 -5,339
Dec15 150729 97.97 97.98 97.95 97.98 unch 12,158 190,606 -5,260
Mar16 150729 98.00 98.01 97.97 98.01 unch 7,861 151,691 -2,084
Jun16 150729 97.99 98.00 97.96 98.00 unch 9,855 132,336 +1,036
Sep16 150729 97.94 97.96 97.92 97.96 unch 5,416 75,090 +501
Dec16 150729 97.89 97.90 97.86 97.89 -0.01 5,574 59,601 +841
Mar17 150729 97.82 97.82 97.79 97.82 -0.01 3,893 42,275 +1,265
Jun17 150729 97.72 97.74 97.71 97.74 -0.01 868 28,690 +10
Sep17 150729 97.63 97.66 97.62 97.65 -0.01 243 8,204 -199
Dec17 150729 97.57 97.57 97.57 97.57 -0.01 300 3,130 +300
Total Volume and Open Interest 57,068 889,515 -8,929
10-Year Aus T-Bonds(SFE)
Sep15 150729 97.20 97.21 97.13 97.17 -0.04 67,380 680,463 +4,140
Dec15 150729 97.17 97.17 97.17 97.17 -0.04      
Total Volume and Open Interest 67,380 680,463 +4,140
3-Year Aus T-Bonds(SFE)
Sep15 150729 98.10 98.10 98.05 98.10 -0.01 115,024 646,301 +13,402
Dec15 150729 98.10 98.10 98.10 98.10 -0.01      
Total Volume and Open Interest 115,024 646,301 +13,402
Gold(CMX)
Aug15 150729 1094.5 1100.9 1088.9 1092.6 -3.6 191,964 103,827 -21,741
Oct15 150729 1094.5 1101.0 1089.5 1092.9 -3.4 8,543 19,999 +1,005
Dec15 150729 1094.8 1101.5 1089.8 1093.3 -3.4 53,579 243,748 +17,529
Feb16 150729 1099.0 1100.0 1092.3 1094.4 -3.4 822 20,246 +206
Apr16 150729 1097.1 1099.1 1094.5 1095.5 -3.4 377 13,422 +86
Jun16 150729 1096.8 1096.8 1096.8 1096.8 -3.3 280 9,243 -17
Aug16 150729 1098.0 1098.2 1098.0 1098.2 -3.3 52 2,856 +51
Oct16 150729 1099.9 1099.9 1099.9 1099.9 -3.2 10 1,395 -4
Dec16 150729 1102.7 1104.7 1100.3 1101.7 -3.2 186 11,630 +35
Feb17 150729 1103.7 1103.7 1103.7 1103.7 -3.2 0 152 +0
Apr17 150729 1105.8 1105.8 1105.8 1105.8 -3.2 0 6 +0
Jun17 150729 1108.1 1108.1 1108.1 1108.1 -3.1 14 3,521 +0
Total Volume and Open Interest 256,706 440,550 -2,852
Silver(CMX)
Jul15 150729 1464.0 1473.4 1460.5 1473.4 +10.3 18 163 -10
Sep15 150729 1464.0 1490.0 1457.0 1474.3 +10.1 31,236 129,184 -482
Dec15 150729 1471.0 1493.5 1462.5 1479.1 +10.0 2,059 36,330 +419
Mar16 150729 1476.0 1494.5 1469.5 1483.9 +9.9 528 8,209 -39
May16 150729 1487.0 1487.5 1487.0 1487.0 +9.9 57 2,285 +4
Jul16 150729 1488.5 1493.0 1488.5 1490.1 +9.9 84 5,166 -43
Sep16 150729 1493.2 1493.5 1493.2 1493.2 +9.9 0 307 +0
Total Volume and Open Interest 34,082 190,285 -154
Platinum(NYMEX)
Oct15 150729 984.3 990.8 977.6 984.9 -1.5 10,670 73,319 +16
Jan16 150729 989.9 989.9 980.0 986.3 -1.6 242 5,307 +160
Apr16 150729 987.6 987.6 987.6 987.6 -1.6 0 50 +0
Jul16 150729 988.0 988.0 988.0 988.0 -1.5 0 1 +0
Total Volume and Open Interest 10,960 78,726 +171
Palladium(NYMEX)
Sep15 150729 619.25 627.00 612.95 615.60 -6.00 4,128 34,233 +359
Dec15 150729 621.30 625.35 615.00 616.15 -6.05 41 2,901 +27
Mar16 150729 616.80 616.80 616.80 616.80 -6.05 4 39 +4
Total Volume and Open Interest 4,173 37,173 +390
Copper(CMX)
Jul15 150729 241.00 241.00 240.30 240.80 +0.50 499 1,068 -142
Sep15 150729 241.30 244.60 238.70 240.75 +0.50 49,660 109,826 -2,675
Dec15 150729 242.40 245.45 239.90 241.90 +0.60 5,556 35,100 +24
Mar16 150729 243.30 244.20 241.15 243.00 +0.75 841 7,702 +405
May16 150729 244.40 245.40 242.50 243.65 +0.80 207 2,170 -4
Total Volume and Open Interest 58,470 164,559 -2,721
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 150729 17554 17697 17524 17682 +136 165,139 95,332 +18
Dec15 150729 17439 17610 17439 17599 +136 45 281 +8
Mar16 150729 17517 17517 17375 17517 +136 0 3 +0
Jun16 150729 17435 17435 17435 17435 +136 0 2 +0
Total Volume and Open Interest 165,184 95,618 +26
S & P 500(CME)
Sep15 150729 2088.00 2104.30 2084.70 2101.50 +14.30 6,339 103,203 +2,538
Dec15 150729 2093.70 2096.00 2079.30 2093.70 +14.20 10 2,450 +36
Mar16 150729 2088.40 2090.70 2074.00 2088.40 +14.20 0 150 +0
Jun16 150729 2083.20 2085.50 2068.80 2083.20 +14.20 0 540 +0
Total Volume and Open Interest 6,349 106,344 +2,574
S & P 500 E-Mini(Globex)
Sep15 150729 2088.00 2104.25 2084.50 2101.50 +14.25 1,781,810 2,699,408 +23,792
Dec15 150729 2079.50 2096.25 2077.00 2093.75 +14.25 2,788 31,111 +49
Total Volume and Open Interest 1,784,714 2,731,944 +23,944
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 150729 4558.00 4579.50 4544.00 4565.00 +9.00 293,740 361,564 +3,652
Dec15 150729 4548.30 4571.80 4539.00 4558.00 +9.00 113 364 -1
Total Volume and Open Interest 293,854 361,971 +3,651
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 150729 14.36 14.51 14.05 14.08 -0.30 115,925 158,615 -13,602
Sep15 150729 15.45 15.50 15.25 15.38 -0.10 44,184 59,214 +2,107
Oct15 150729 16.15 16.25 15.95 16.18 unch 16,377 33,203 -1,123
Total Volume and Open Interest 198,239 322,035 -12,101
Russell 2000(ICE)
Sep15 150729 1221.40 1229.00 1215.20 1224.40 +4.10 102,609 348,518 +1,325
Dec15 150729 1218.00 1222.50 1218.00 1219.90 +4.30 10 83 -2
Mar16 150729 1215.40 1215.40 1215.40 1215.40 +4.30 0 1 +0
Total Volume and Open Interest 102,619 348,602 +1,323
Nikkei 225(CME)
Sep15 150729 20365 20540 20220 20465 +100 17,083 54,052 -327
Dec15 150729 20365 20495 20205 20425 +85 39 141 +31
Total Volume and Open Interest 17,122 54,193 -296
Nikkei 225(SGX)
Sep15 150729 20290 20390 20190 20325 +40 80,080 261,275 +4,270
Dec15 150729 20245 20275 20110 20230 +40 104 15,138 +39
Mar16 150729 20210 20210 20210 20210 +40 0 3 +0
Total Volume and Open Interest 80,325 283,424 +4,365
CAC 40(EURONEXT)
Aug15 150729 4980.0 5046.5 4969.5 5017.5 +39.5 109,134 250,785 +10,621
Sep15 150729 4984.0 5045.5 4975.5 5017.5 +39.5 513 15,379 +76
Oct15 150729 5009.5 5009.5 5009.5 5009.5 +39.5 0 11 +0
Total Volume and Open Interest 109,647 266,409 +10,697
Hang Seng Index(HKFE)
Jul15 150729 24473 24716 24417 24609 +140 95,521 78,050 -11,413
Aug15 150729 24431 24666 24372 24568 +148 30,497 41,714 +19,923
Sep15 150729 24440 24571 24290 24486 +158 741 7,167 +186
Total Volume and Open Interest 127,059 130,022 +8,841
DAX(EUREX)
Sep15 150729 11194.0 11280.0 11119.5 11209.0 +44.0 132,895 161,297 +2,462
Dec15 150729 11203.5 11280.0 11145.0 11213.0 +44.0 671 4,542 +434
Mar16 150729 11218.0 11227.0 11218.0 11227.0 +43.5 5 96 -2
Total Volume and Open Interest 133,571 165,935 +2,894
FT-SE 100(EURONEXT)
Sep15 150729 6524.00 6594.50 6521.00 6573.00 +68.00 88,274 534,053 -4,539
Dec15 150729 6509.50 6546.50 6509.50 6546.50 +69.00 20 2,390 -5
Mar16 150729 6496.50 6496.50 6496.50 6496.50 +69.00 0 7 +0
Total Volume and Open Interest 88,294 536,450 -4,544
SPI 200(SFE)
Sep15 150729 5540.0 5594.0 5514.0 5573.0 +31.0 22,114 224,305 +824
Dec15 150729 5553.0 5565.0 5553.0 5565.0 +33.0 1 2,622 +1
Mar16 150729 5512.0 5512.0 5512.0 5512.0 +30.0 0 1,348 +0
Total Volume and Open Interest 22,190 229,946 +887
FTSE MIB(ISE)
Sep15 150729 23430.00 23480.00 23050.00 23259.00 -62.00 43,433 60,218 -21
Dec15 150729 23360.00 23360.00 23000.00 23177.00 -62.00 295 371 +45
Mar16 150729 23229.00 23229.00 23229.00 23229.00 -62.00 0 1 +0
Total Volume and Open Interest 43,728 60,590 +24
KOSPI 200(KFE)
Sep15 150729 245.70 246.90 245.20 246.75 +1.25 162,045 104,166 -2,370
Dec15 150729 246.60 247.65 246.25 247.55 +1.10 520 3,308 -37
Mar16 150729 245.15 245.80 245.00 245.80 +1.05 3 504 +0
Total Volume and Open Interest 162,576 109,093 -2,407
GSCI(CME)
Aug15 150729 384.60 384.60 384.60 384.60 +1.45 300 12,240 -107
Sep15 150729 385.80 385.80 385.80 385.80 +1.65 0 1 +0
Oct15 150729 388.30 388.30 388.30 388.30 +1.65      
Total Volume and Open Interest 300 12,241 -107
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!!!