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 Tue June 23, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul15 150623 989.50 996.00 978.00 987.50 -2.00 102,493 129,869 -17,280
Aug15 150623 974.00 982.00 963.25 972.75 -1.50 24,112 74,399 +1,695
Sep15 150623 961.00 969.25 950.50 961.25 +0.25 7,102 24,251 -371
Nov15 150623 959.75 968.00 948.25 960.75 +1.50 89,397 358,068 +2,996
Jan16 150623 965.00 973.50 953.50 966.00 +1.25 5,424 35,045 +203
Mar16 150623 965.75 974.75 954.50 966.00 unch 4,693 47,289 +1,356
May16 150623 965.75 974.25 953.25 964.75 -1.25 3,687 20,299 -438
Jul16 150623 972.00 978.50 957.50 968.75 -2.25 1,625 13,858 +354
Aug16 150623 957.00 969.00 957.00 966.75 -2.25 4 414 +1
Sep16 150623 954.75 955.50 954.75 954.75 -0.75 2 236 +0
Nov16 150623 946.00 954.75 937.00 948.50 +0.75 318 10,641 +30
Jan17 150623 951.75 954.25 951.75 954.25 +0.75 3 62 -2
Mar17 150623 958.50 958.50 958.25 958.50 +0.25 0 69 +0
May17 150623 960.00 961.00 960.00 960.75 -0.25 0 24 +0
Total Volume and Open Interest 238,861 714,876 -11,455
Soybean Meal(CBOT)
Jul15 150623 333.20 335.90 327.20 331.90 -1.70 37,497 72,289 -6,960
Aug15 150623 327.10 330.00 321.60 327.30 -0.50 14,174 50,036 +2,822
Sep15 150623 322.00 325.20 316.40 321.80 -1.00 9,466 34,785 -23
Oct15 150623 320.00 321.60 313.00 318.50 -0.30 4,303 26,000 +87
Dec15 150623 317.60 321.10 312.20 318.30 +0.40 22,460 153,539 +2,894
Jan16 150623 318.10 319.90 311.10 317.60 +0.90 2,199 14,214 +608
Mar16 150623 314.10 316.90 308.10 314.80 +0.80 1,608 13,571 +227
May16 150623 312.60 314.20 306.10 312.40 +0.20 1,370 12,084 -179
Jul16 150623 314.30 314.60 307.20 312.90 unch 1,582 13,185 +336
Aug16 150623 314.10 314.30 309.00 312.50 unch 8 2,252 +1
Total Volume and Open Interest 95,067 400,571 -208
Soybean Oil(CBOT)
Jul15 150623 33.04 33.14 32.67 32.82 -0.10 49,252 74,189 -3,628
Aug15 150623 33.16 33.21 32.75 32.90 -0.09 17,469 52,842 -244
Sep15 150623 33.21 33.27 32.83 32.96 -0.10 5,932 31,793 -217
Oct15 150623 33.31 33.33 32.89 33.02 -0.11 2,402 16,875 -347
Dec15 150623 33.48 33.54 33.06 33.20 -0.11 27,591 171,594 +1,826
Jan16 150623 33.62 33.62 33.21 33.36 -0.09 2,965 17,366 +212
Mar16 150623 33.58 33.73 33.25 33.46 -0.07 1,601 18,167 +475
May16 150623 33.69 33.69 33.15 33.39 -0.08 887 13,218 -157
Jul16 150623 33.62 33.63 33.13 33.35 -0.13 934 10,278 +287
Aug16 150623 33.14 33.44 33.14 33.31 -0.13 12 1,304 +0
Total Volume and Open Interest 109,177 411,631 -1,770
Canola(WCE)
Jul15 150623 513.7 516.9 505.5 506.3 -7.3 8,010 26,749 -3,831
Nov15 150623 515.0 518.3 510.1 513.1 -2.4 18,769 153,556 +5,314
Jan16 150623 510.5 512.8 506.0 509.8 -0.3 958 8,484 +703
Mar16 150623 504.1 507.8 502.1 506.4 unch 350 1,469 -119
May16 150623 497.4 503.9 497.4 502.5 +0.5 229 602 -7
Total Volume and Open Interest 28,436 192,752 +2,166
Corn(CBOT)
Jul15 150623 361.00 368.75 360.50 367.50 +7.50 164,909 270,776 -23,947
Sep15 150623 365.00 373.25 365.00 372.00 +7.75 84,836 492,431 +5,382
Dec15 150623 374.75 382.00 374.00 381.25 +7.75 94,317 465,781 +25,116
Mar16 150623 385.50 392.75 385.00 392.50 +7.50 7,374 99,966 +1,278
May16 150623 392.50 399.75 392.00 399.50 +7.50 1,850 25,993 +432
Jul16 150623 399.75 405.75 398.50 405.25 +6.75 2,531 45,335 +302
Sep16 150623 400.00 402.75 396.75 402.75 +5.00 528 5,828 +311
Dec16 150623 404.00 408.50 402.00 408.00 +4.25 1,167 33,161 +134
Mar17 150623 415.00 418.50 413.75 417.75 +4.00 7 1,453 +1
May17 150623 424.00 424.00 420.00 424.00 +4.00 1 748 +1
Total Volume and Open Interest 357,560 1,443,364 +9,015
Wheat(CBOT)
Jul15 150623 501.75 522.75 501.75 521.50 +20.25 58,134 91,831 -13,922
Sep15 150623 506.50 528.00 506.50 527.00 +21.00 63,604 205,470 +9,238
Dec15 150623 520.00 540.00 520.00 539.00 +19.50 16,553 99,091 +1,114
Mar16 150623 536.75 551.75 532.75 551.00 +18.25 2,710 30,468 +462
May16 150623 548.25 559.50 540.75 558.75 +18.00 1,146 8,824 -62
Jul16 150623 547.50 563.25 545.25 563.25 +18.00 771 6,870 +92
Total Volume and Open Interest 142,972 443,514 -3,086
Wheat(KCBT)
Jul15 150623 512.00 531.00 512.00 530.25 +18.25 9,482 30,464 -2,457
Sep15 150623 521.50 540.50 521.00 539.75 +18.75 12,845 75,817 +3,598
Dec15 150623 542.25 560.00 541.00 559.25 +18.25 3,944 41,229 +291
Mar16 150623 554.25 573.25 554.25 573.25 +18.00 603 10,290 +169
May16 150623 566.00 582.00 563.75 582.00 +18.25 383 3,583 +127
Jul16 150623 578.00 589.00 571.25 588.25 +17.00 495 4,967 +281
Total Volume and Open Interest 27,768 167,002 +2,025
Wheat(MGE)
Jul15 150623 553.00 572.00 553.00 569.75 +16.75 4,660 13,359 -2,418
Sep15 150623 564.00 583.50 564.00 581.00 +17.00 5,483 22,459 -20
Dec15 150623 580.50 595.75 579.75 594.25 +17.25 1,687 15,804 +59
Mar16 150623 594.50 607.00 594.00 606.75 +17.00 133 6,792 +17
May16 150623 601.75 614.75 601.75 614.50 +17.00 88 1,812 +39
Total Volume and Open Interest 12,208 61,694 -2,319
Oats(CBOT)
Jul15 150623 251.00 257.25 246.50 254.25 +4.25 331 2,064 -208
Sep15 150623 260.00 263.00 253.00 261.50 +4.00 129 1,916 -4
Dec15 150623 264.50 269.00 258.75 267.50 +4.00 318 4,460 +125
Mar16 150623 271.75 273.00 270.25 273.00 +2.75 0 323 +0
Total Volume and Open Interest 778 8,764 -87
Rough Rice(CBOT)
Jul15 150623 9.85 9.91 9.80 9.84 -0.01 704 3,277 -508
Sep15 150623 10.10 10.17 10.05 10.09 -0.02 667 6,067 +131
Nov15 150623 10.42 10.43 10.35 10.36 -0.02 52 697 +16
Jan16 150623 10.70 10.71 10.62 10.62 -0.01 4 53 +4
Total Volume and Open Interest 1,427 10,096 -357
Live Cattle(CME)
Jun15 150623 152.500 152.500 151.550 152.000 -0.450 2,837 8,366 -1,727
Aug15 150623 151.850 152.325 151.380 151.825 -0.075 17,370 140,982 -1,934
Oct15 150623 154.450 154.900 153.900 154.400 -0.175 6,567 61,355 -230
Dec15 150623 155.800 156.035 155.185 155.685 -0.165 4,789 44,354 +735
Feb16 150623 155.685 156.130 155.285 155.685 -0.265 1,813 13,125 +161
Apr16 150623 154.285 155.100 154.285 154.700 -0.235 605 8,845 +158
Total Volume and Open Interest 34,142 281,190 -2,776
Feeder Cattle(CME)
Aug15 150623 226.400 226.630 224.735 225.350 -0.435 2,997 26,642 +26
Sep15 150623 224.150 224.685 222.935 223.550 -0.450 656 5,435 +95
Oct15 150623 222.500 222.750 221.100 221.700 -0.600 698 6,174 -37
Nov15 150623 220.735 220.950 219.500 220.130 -0.405 316 3,779 +70
Jan16 150623 213.200 213.550 212.535 213.235 +0.035 101 2,377 -4
Mar16 150623 210.800 211.000 210.035 210.535 -0.115 63 866 +20
Apr16 150623 210.630 211.050 210.630 211.050 -0.200 36 150 +7
Total Volume and Open Interest 4,875 45,471 +184
Lean Hogs(CME)
Jul15 150623 74.700 75.450 73.975 74.350 +0.125 11,647 26,893 -1,619
Aug15 150623 72.850 74.050 72.050 72.250 -0.135 15,153 82,780 +1,135
Oct15 150623 63.735 64.635 62.985 63.130 -0.200 6,591 51,379 -192
Dec15 150623 60.900 62.000 60.600 60.950 +0.215 4,224 36,721 +837
Feb16 150623 65.150 65.800 64.680 64.930 +0.180 1,484 13,418 -9
Apr16 150623 68.250 68.930 68.225 68.450 +0.315 810 5,332 +111
May16 150623 72.135 72.680 72.135 72.135 +0.085 3 134 +3
Jun16 150623 75.950 76.135 75.450 75.635 +0.385 134 1,517 +43
Total Volume and Open Interest 40,083 218,448 +323
Class III Milk(CME)
Jun15 150623 16.73 16.75 16.73 16.73 -0.02 36 5,844 +30
Jul15 150623 16.54 16.61 16.37 16.44 -0.15 296 4,519 -49
Aug15 150623 16.70 16.84 16.60 16.70 -0.02 298 4,045 +57
Sep15 150623 16.88 16.88 16.71 16.78 -0.04 148 3,928 +56
Oct15 150623 16.83 16.86 16.78 16.81 -0.04 79 3,377 +5
Nov15 150623 16.83 16.83 16.78 16.81 -0.03 41 3,276 +5
Dec15 150623 16.68 16.75 16.68 16.72 unch 20 2,969 +9
Jan16 150623 16.52 16.52 16.47 16.47 -0.01 14 808 +8
Feb16 150623 16.50 16.50 16.46 16.46 unch 11 663 +8
Mar16 150623 16.52 16.52 16.50 16.50 +0.01 13 583 +2
Apr16 150623 16.46 16.46 16.46 16.46 unch 21 410 +11
May16 150623 16.60 16.60 16.50 16.52 -0.08 13 336 +10
Jun16 150623 16.77 16.77 16.72 16.72 -0.05 14 323 +10
Total Volume and Open Interest 1,086 31,797 +216
Cocoa(ICE)
Jul15 150623 3283 3283 3262 3262 -28 18 689 -40
Sep15 150623 3270 3280 3238 3251 -30 12,173 109,046 +259
Dec15 150623 3260 3268 3228 3239 -31 3,702 57,085 +693
Mar16 150623 3245 3254 3215 3226 -32 1,149 28,213 +70
May16 150623 3233 3245 3204 3216 -34 551 7,092 +60
Jul16 150623 3234 3234 3198 3205 -35 72 7,405 -8
Sep16 150623 3194 3194 3194 3194 -35 52 769 +30
Total Volume and Open Interest 17,840 214,083 +1,160
Coffee "C"(ICE)
Jul15 150623 129.65 132.50 126.85 127.70 -2.65 12,681 3,802 -5,131
Sep15 150623 132.00 134.85 128.75 129.70 -2.80 22,430 105,277 +8,510
Dec15 150623 135.85 138.60 132.55 133.50 -2.80 4,181 35,670 +116
Mar16 150623 139.90 142.05 136.35 137.15 -2.85 2,496 15,093 +1,226
May16 150623 142.50 144.25 138.50 139.30 -2.85 274 7,602 -2
Jul16 150623 145.40 146.05 140.90 141.20 -2.75 232 2,966 +78
Total Volume and Open Interest 42,553 180,435 +4,887
Orange Juice(ICE)
Jul15 150623 121.10 122.35 119.10 121.45 +0.05 1,570 4,935 -686
Sep15 150623 122.75 123.95 120.75 123.40 +0.40 1,178 7,232 +713
Nov15 150623 124.50 124.95 124.50 124.50 unch 11 1,247 +4
Jan16 150623 126.55 126.55 126.40 126.40 -0.25 0 509 +0
Mar16 150623 128.15 128.15 128.15 128.15 -0.40 0 73 +0
May16 150623 129.85 129.85 129.85 129.85 -0.85 0 9 +0
Total Volume and Open Interest 2,759 14,005 +31
Sugar #11(ICE)
Jul15 150623 11.45 11.49 11.17 11.25 -0.23 31,950 104,956 -5,680
Oct15 150623 11.98 11.98 11.69 11.77 -0.17 51,824 496,179 +4,455
Mar16 150623 13.48 13.48 13.24 13.30 -0.14 17,732 176,816 +3,871
May16 150623 13.58 13.58 13.39 13.45 -0.13 5,979 34,926 +742
Jul16 150623 13.62 13.65 13.48 13.53 -0.12 2,429 31,223 +228
Oct16 150623 13.89 13.90 13.72 13.76 -0.13 1,546 24,979 +424
Mar17 150623 14.49 14.52 14.34 14.37 -0.12 603 11,408 +256
May17 150623 14.49 14.52 14.36 14.38 -0.12 40 2,017 -6
Total Volume and Open Interest 112,126 887,656 +4,287
London Cocoa(LCE)
Jul15 150623 2133 2139 2122 2124 -11 7,117 56,342 -3,538
Sep15 150623 2150 2155 2141 2143 -10 11,545 75,200 +3,579
Dec15 150623 2135 2136 2122 2124 -11 4,112 57,593 +704
Mar16 150623 2109 2110 2096 2098 -11 3,536 58,555 +227
May16 150623 2100 2104 2091 2093 -11 1,441 13,351 -150
Jul16 150623 2097 2097 2085 2087 -11 1,767 19,767 +574
Sep16 150623 2079 2079 2079 2079 -11 161 6,282 +0
Total Volume and Open Interest 29,774 290,378 +1,468
London Sugar(LCE)
Aug15 150623 358.30 362.00 355.00 356.60 -0.90 3,365 33,620 -352
Oct15 150623 352.50 354.60 349.10 349.90 -2.50 4,046 24,935 +807
Dec15 150623 353.50 355.30 350.30 351.30 -2.20 1,771 15,552 +24
Mar16 150623 357.40 359.90 354.70 355.60 -1.80 994 10,420 +603
May16 150623 358.90 361.60 357.40 358.30 -1.40 410 4,091 +139
Total Volume and Open Interest 10,785 91,432 +1,292
Cotton(ICE)
Jul15 150623 64.00 64.05 62.98 63.58 -0.45 3,643 6,048 -2,636
Oct15 150623 65.89 66.00 64.94 65.48 -0.42 19 265 +4
Dec15 150623 64.95 65.03 63.93 64.55 -0.25 16,013 139,979 +2,641
Mar16 150623 64.66 64.94 64.00 64.62 -0.13 817 12,902 +39
May16 150623 64.80 65.25 64.33 64.95 -0.10 73 1,440 +4
Jul16 150623 64.95 65.28 64.92 65.28 -0.07 41 2,557 +14
Total Volume and Open Interest 20,606 164,517 +66
Lumber(CME)
Jul15 150623 294.3 294.3 288.4 289.3 -4.8 372 1,436 -105
Sep15 150623 295.0 295.0 288.0 289.7 -5.2 303 2,338 +105
Nov15 150623 290.7 291.7 285.0 285.9 -5.6 19 428 +3
Jan16 150623 294.4 299.5 293.0 294.0 -5.4 0 65 +0
Total Volume and Open Interest 694 4,288 +3
Crude Oil(NYM)
Aug15 150623 60.21 61.49 59.55 61.01 +0.63 299,894 326,906 +15,486
Sep15 150623 60.58 61.78 59.91 61.33 +0.59 68,265 259,283 -5,917
Oct15 150623 60.85 62.01 60.25 61.62 +0.55 24,036 108,802 +3,095
Nov15 150623 61.24 62.35 60.66 61.97 +0.50 18,565 69,445 +4,156
Dec15 150623 61.64 62.70 61.03 62.31 +0.46 33,512 225,488 +816
Jan16 150623 61.80 62.97 61.51 62.61 +0.44 4,543 72,019 +425
Feb16 150623 62.31 63.11 61.78 62.82 +0.42 2,746 33,946 +194
Mar16 150623 62.50 63.31 61.87 62.98 +0.39 3,773 58,597 +520
Apr16 150623 62.65 63.21 62.14 63.11 +0.38 730 18,626 +27
May16 150623 62.65 63.38 62.65 63.23 +0.37 463 16,426 +14
Jun16 150623 62.70 63.64 62.33 63.35 +0.36 6,174 73,395 +85
Jul16 150623 63.61 63.61 63.40 63.40 +0.34 351 15,609 +29
Aug16 150623 63.64 63.64 63.46 63.46 +0.31 301 10,870 -63
Sep16 150623 63.66 63.66 63.54 63.54 +0.28 865 33,144 +193
Oct16 150623 63.65 63.65 63.65 63.65 +0.26 197 11,368 +17
Nov16 150623 63.79 63.79 63.79 63.79 +0.24 172 12,376 +4
Total Volume and Open Interest 593,099 1,616,903 -5,639
e-miNY Crude Oil(NYM)
Jun15 150518 59.850 60.850 59.100 59.425 -0.275 8,589 1,683 -298
Jul15 150619 60.450 60.575 58.900 59.600 -0.850 8,608 2,307 +40
Aug15 150623 60.225 61.400 59.525 61.000 +0.625 7,052 2,214 +58
Sep15 150623 60.625 61.675 59.950 61.325 +0.575 653 402 -315
Oct15 150623 60.825 61.975 60.400 61.625 +0.550 511 505 +2
Nov15 150623 61.000 62.325 60.800 61.975 +0.500 269 800 +224
Dec15 150623 62.325 62.525 62.175 62.300 +0.450 19 995 -8
Jan16 150623 62.600 62.600 62.600 62.600 +0.425 0 12 +0
Feb16 150623 62.825 62.825 62.825 62.825 +0.425 0 8 +0
Mar16 150623 62.975 62.975 62.975 62.975 +0.375 0 6 +0
Total Volume and Open Interest 8,506 5,011 -1,986
NY Harbor ULSD(NYM)
Jul15 150623 186.60 192.69 186.27 191.12 +4.18 34,307 33,981 -4,612
Aug15 150623 187.25 193.33 186.84 191.88 +4.26 44,916 74,447 +582
Sep15 150623 188.86 194.56 188.28 193.27 +4.14 22,367 64,699 -2,017
Oct15 150623 190.86 196.50 190.18 195.13 +4.02 11,283 29,546 +1,632
Nov15 150623 194.00 197.95 192.11 197.05 +3.95 7,757 25,751 +2,325
Dec15 150623 194.54 199.85 193.82 198.73 +3.88 10,070 42,745 +1,109
Jan16 150623 196.28 200.95 195.35 200.17 +3.80 1,635 17,077 +523
Feb16 150623 196.88 201.16 195.99 200.63 +3.70 505 12,249 +8
Mar16 150623 196.46 200.82 195.50 200.14 +3.59 1,031 16,509 +188
Apr16 150623 195.32 198.83 194.91 198.83 +3.46 714 8,015 +16
May16 150623 195.52 199.28 195.52 198.75 +3.33 671 5,215 +240
Jun16 150623 196.04 200.28 195.07 199.30 +3.20 1,443 15,480 +214
Jul16 150623 200.36 200.36 200.36 200.36 +3.02 230 2,074 +14
Aug16 150623 201.42 201.42 201.42 201.42 +2.84 58 2,306 +26
Total Volume and Open Interest 137,889 369,347 +847
RBOB Gasoline(NYM)
Jul15 150623 203.45 209.37 200.35 207.66 +4.69 38,879 43,019 -8,621
Aug15 150623 199.65 205.84 197.13 204.33 +4.71 53,334 91,289 +2,140
Sep15 150623 195.40 201.44 193.34 200.03 +4.39 25,906 70,985 +30
Oct15 150623 178.93 184.59 177.32 183.49 +4.00 15,676 41,769 +879
Nov15 150623 175.22 179.90 173.40 178.90 +3.61 12,696 35,457 +1,296
Dec15 150623 172.06 177.02 170.76 176.08 +3.41 10,375 45,004 -300
Jan16 150623 171.68 176.00 170.15 175.22 +3.30 2,743 13,737 +193
Feb16 150623 170.82 176.09 170.78 175.68 +3.19 568 6,142 -6
Mar16 150623 173.40 177.69 172.20 176.91 +3.08 1,123 7,300 +510
Apr16 150623 193.37 197.03 191.95 196.30 +2.92 624 3,835 +351
Total Volume and Open Interest 163,853 389,704 -2,828
e-miNY RBOB Gasoline(NYM)
Jul15 150623 207.70 207.70 207.66 207.70 +4.70 0 2 +0
Aug15 150623 204.30 204.33 204.30 204.30 +4.70      
Sep15 150623 200.00 200.03 200.00 200.00 +4.40      
Oct15 150623 183.50 183.50 183.49 183.50 +4.00      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Jul15 150623 2.738 2.792 2.712 2.726 -0.007 117,265 63,920 -14,412
Aug15 150623 2.772 2.825 2.734 2.746 -0.016 83,624 189,097 +8,647
Sep15 150623 2.777 2.838 2.750 2.761 -0.015 35,752 198,590 +4,464
Oct15 150623 2.819 2.870 2.786 2.796 -0.014 30,111 138,422 +1,357
Nov15 150623 2.918 2.985 2.908 2.920 -0.009 19,371 87,170 +1,147
Dec15 150623 3.112 3.172 3.104 3.119 -0.001 7,282 65,264 -885
Jan16 150623 3.223 3.277 3.212 3.230 +0.001 11,368 73,628 +1,619
Feb16 150623 3.218 3.273 3.212 3.229 +0.001 2,057 16,816 -58
Mar16 150623 3.178 3.235 3.178 3.192 +0.001 5,575 47,946 -187
Apr16 150623 3.029 3.076 3.029 3.045 +0.008 3,772 46,561 -251
May16 150623 3.069 3.076 3.041 3.048 +0.008 736 13,388 +21
Jun16 150623 3.105 3.105 3.074 3.079 +0.008 277 10,731 -29
Jul16 150623 3.135 3.140 3.111 3.116 +0.008 448 10,198 +209
Aug16 150623 3.144 3.144 3.127 3.127 +0.008 195 8,900 +106
Sep16 150623 3.140 3.140 3.121 3.122 +0.008 58 7,650 +6
Oct16 150623 3.165 3.175 3.145 3.153 +0.009 118 14,416 -3
Total Volume and Open Interest 318,257 1,049,681 +1,868
Brent Crude Oil(ICE)
Aug15 150623 63.21 64.89 62.76 64.45 +1.11 216,169 284,028 +3,043
Sep15 150623 63.99 65.57 63.52 65.13 +1.03 116,887 319,357 -11,035
Oct15 150623 64.66 66.17 64.20 65.75 +0.97 59,038 122,322 -134
Nov15 150623 65.33 66.78 64.90 66.38 +0.93 31,007 82,491 +6,109
Dec15 150623 65.93 67.36 65.46 66.96 +0.90 74,103 249,646 +3,714
Jan16 150623 66.45 67.82 66.03 67.45 +0.88 14,339 68,824 +2,322
Feb16 150623 66.88 68.17 66.44 67.83 +0.86 5,365 49,877 +67
Mar16 150623 67.19 68.45 66.76 68.11 +0.84 10,890 66,831 -1,069
Apr16 150623 67.44 68.71 67.11 68.42 +0.83 2,680 42,215 +332
May16 150623 67.94 68.71 67.94 68.71 +0.82 1,723 23,431 +319
Jun16 150623 68.24 69.35 67.74 68.98 +0.79 13,445 74,902 +1,261
Jul16 150623 68.46 69.21 68.46 69.21 +0.76 540 20,731 -6
Aug16 150623 69.42 69.42 69.42 69.42 +0.73 711 18,266 +294
Sep16 150623 69.61 69.61 69.61 69.61 +0.71 1,155 27,059 +27
Total Volume and Open Interest 571,404 1,750,794 +8,048
Gas Oil(ICE)
Jul15 150623 573.75 589.25 572.00 583.25 +13.00 55,393 173,102 -1,428
Aug15 150623 575.25 592.00 574.25 586.00 +13.25 54,904 149,211 +2,021
Sep15 150623 580.75 595.75 578.50 589.75 +13.00 27,184 81,810 +549
Oct15 150623 588.25 601.00 584.50 595.50 +13.00 17,377 85,590 +2,157
Nov15 150623 592.25 603.75 587.75 598.50 +12.75 11,230 48,376 -1,483
Dec15 150623 591.75 606.00 590.00 600.50 +12.50 24,801 106,806 +3,031
Jan16 150623 597.25 608.25 593.25 603.50 +12.25 4,256 24,915 +1,079
Feb16 150623 599.00 611.00 596.25 606.50 +12.25 993 16,999 +0
Mar16 150623 602.50 611.50 601.25 608.50 +12.25 1,228 21,027 +192
Apr16 150623 602.50 613.00 601.25 609.50 +12.00 567 13,652 -4
Total Volume and Open Interest 205,740 823,282 +7,443
Ethanol(CBOT)
Jul15 150623 1.540 1.554 1.530 1.545 +0.027 546 1,178 -187
Aug15 150623 1.537 1.553 1.528 1.545 +0.030 193 1,727 +58
Sep15 150623 1.515 1.530 1.515 1.527 +0.024 357 1,012 +263
Oct15 150623 1.502 1.511 1.502 1.511 +0.024 29 527 +0
Nov15 150623 1.491 1.498 1.491 1.498 +0.024 20 339 +11
Dec15 150623 1.480 1.480 1.480 1.480 +0.020 39 1,528 -1
Jan16 150623 1.462 1.462 1.462 1.462 +0.016 6 384 -5
Feb16 150623 1.464 1.464 1.464 1.464 +0.016 0 99 +0
Total Volume and Open Interest 1,190 7,127 +139
WTI Crude Oil(ICE)
Aug15 150623 60.19 61.41 59.55 61.01 +0.63 40,514 64,452 +4,153
Sep15 150623 60.43 61.67 59.92 61.33 +0.59 20,314 55,468 +1,854
Oct15 150623 60.91 61.94 60.27 61.62 +0.55 8,706 28,889 -629
Nov15 150623 61.31 62.29 60.72 61.97 +0.50 4,882 11,446 -2
Dec15 150623 61.58 62.61 61.02 62.31 +0.46 12,005 89,372 -467
Jan16 150623 62.08 62.80 61.46 62.61 +0.44 2,049 12,203 -88
Feb16 150623 62.05 62.97 62.05 62.82 +0.42 1,013 3,014 -433
Mar16 150623 62.14 63.13 61.97 62.98 +0.39 551 8,220 -113
Apr16 150623 62.96 63.15 62.96 63.11 +0.38 195 3,206 +86
May16 150623 63.23 63.23 63.23 63.23 +0.37 46 3,120 -9
Jun16 150623 62.58 63.55 62.42 63.35 +0.36 968 20,109 +143
Jul16 150623 63.40 63.40 63.40 63.40 +0.34 12 1,093 +4
Aug16 150623 63.46 63.46 63.46 63.46 +0.31 30 1,858 +11
Sep16 150623 63.54 63.54 63.54 63.54 +0.28 72 3,001 +54
Oct16 150623 63.65 63.65 63.65 63.65 +0.26 36 749 +35
Nov16 150623 63.79 63.79 63.79 63.79 +0.24 6 1,328 +3
Total Volume and Open Interest 94,100 389,333 -14,755
US Dollar Index(ICE)
Sep15 150623 94.500 95.885 94.485 95.645 +1.130 28,082 83,221 -1,459
Dec15 150623 94.870 96.200 94.860 96.012 +1.137 253 2,261 +20
Mar16 150623 96.220 96.510 96.220 96.275 +1.140 2 321 -2
Total Volume and Open Interest 28,340 85,810 -1,438
Australian Dollar(CME)
Sep15 150623 76.93 77.14 76.44 76.95 +0.03 53,160 115,729 -1,750
Dec15 150623 76.38 76.75 76.23 76.59 +0.04 23 131 +2
Mar16 150623 76.26 76.26 76.26 76.26 +0.03 1 9 +0
Total Volume and Open Interest 53,184 115,878 -1,748
British Pound(CME)
Sep15 150623 158.18 158.22 157.00 157.06 -1.15 58,807 167,208 +3,132
Dec15 150623 157.73 157.91 156.97 156.97 -1.15 24 178 +7
Mar16 150623 156.90 156.90 156.90 156.90 -1.15 0 31 +0
Total Volume and Open Interest 58,831 167,439 +3,139
Canadian Dollar(CME)
Sep15 150623 81.09 81.13 80.65 80.95 -0.13 52,235 75,185 -910
Dec15 150623 80.90 80.96 80.60 80.86 -0.13 70 3,530 -17
Mar16 150623 80.80 80.80 80.80 80.80 -0.13 0 569 +0
Jun16 150623 80.78 80.78 80.78 80.78 -0.12 0 52 +0
Total Volume and Open Interest 52,312 79,373 -920
Japanese Yen(CME)
Sep15 150623 81.16 81.17 80.60 80.77 -0.37 80,995 251,552 +579
Dec15 150623 81.18 81.27 80.74 80.88 -0.38 58 1,153 +1
Mar16 150623 81.08 81.08 80.97 81.08 -0.38 26 104 +2
Total Volume and Open Interest 81,079 252,904 +582
Swiss Franc(CME)
Sep15 150623 108.82 108.88 106.82 107.22 -1.64 13,628 20,712 +291
Dec15 150623 108.06 108.06 107.65 107.65 -1.67 0 314 +0
Mar16 150623 108.14 108.14 108.14 108.14 -1.69 0 19 +0
Total Volume and Open Interest 13,628 21,050 +291
EuroFX(CME)
Sep15 150623 113.53 113.60 111.46 111.80 -1.70 166,165 341,054 -4,481
Dec15 150623 113.72 113.72 111.62 111.97 -1.70 414 2,401 -28
Mar16 150623 113.52 113.52 112.08 112.20 -1.70 61 233 +15
Total Volume and Open Interest 166,640 343,830 -4,494
Mexican Peso(CME)
Jul15 150623 647.38 647.38 647.38 647.38 -3.25 0 8 +0
Aug15 150623 645.75 645.75 645.75 645.75 -3.25      
Total Volume and Open Interest 23,093 121,875 -4,791
Brazilian Real(CME)
Jul15 150623 321.50 324.15 320.25 323.20 +0.30 683 5,590 -238
Aug15 150623 319.75 319.75 318.10 319.75 +0.30 0 4 +0
Sep15 150623 316.00 317.10 313.50 316.40 +0.40 16 1,564 +13
Oct15 150623 313.30 313.30 313.30 313.30 +0.25 0 1 +0
Total Volume and Open Interest 699 16,311 -225
30-Year T-Bonds(CBOT)
Sep15 150623 149~190 149~230 148~050 148~260 -0~290 221,490 476,780 +299
Dec15 150623 147~000 148~030 147~000 147~060 -0~290 5 17 +5
Mar16 150623 146~040 148~030 146~040 146~040 -1~310      
Total Volume and Open Interest 221,495 476,797 -1,678
10-Year T-Notes(CBOT)
Sep15 150623 125~235 125~255 125~090 125~145 -0~120 957,045 2,671,238 +27,561
Dec15 150623 124~185 125~045 124~185 124~185 -0~180 2 17 +1
Mar16 150623 124~025 124~205 124~025 124~025 -0~180      
Total Volume and Open Interest 957,047 2,671,255 +11,060
5-Year T-Notes(CBOT)
Jun15 150623 119~182 119~212 119~154 119~154 -0~056 2,379 9,522 -529
Sep15 150623 118~300 118~314 118~230 118~260 -0~062 544,639 2,104,121 +7,194
Dec15 150623 118~060 118~122 118~060 118~060 -0~062      
Total Volume and Open Interest 547,018 2,113,643 +6,665
2 Year T-Notes(CBOT)
Jun15 150623 109~206 109~214 109~206 109~206 -0~006 2,693 7,030 -1,177
Sep15 150623 109~112 109~116 109~096 109~110 -0~006 252,578 1,191,094 +15,517
Dec15 150623 109~006 109~014 109~006 109~006 -0~006      
Total Volume and Open Interest 255,271 1,198,124 +14,340
Eurodollars(CME)
Sep15 150623 99.620 99.625 99.605 99.610 -0.010 132,688 1,154,431 -1,611
Dec15 150623 99.440 99.445 99.420 99.425 -0.015 183,584 1,218,421 +26,433
Mar16 150623 99.255 99.260 99.225 99.235 -0.020 136,020 976,386 +4,703
Jun16 150623 99.040 99.045 99.010 99.025 -0.020 141,966 964,002 -241
Sep16 150623 98.815 98.820 98.780 98.795 -0.025 157,604 887,895 +7,485
Dec16 150623 98.590 98.595 98.555 98.565 -0.030 197,666 1,110,718 +7,361
Mar17 150623 98.405 98.410 98.360 98.375 -0.035 118,131 681,220 -3,574
Jun17 150623 98.220 98.230 98.175 98.190 -0.040 115,530 664,767 +15,122
Sep17 150623 98.060 98.070 98.010 98.030 -0.045 93,907 550,994 -858
Dec17 150623 97.900 97.920 97.860 97.875 -0.050 119,730 656,044 +5,069
Mar18 150623 97.785 97.795 97.730 97.750 -0.050 66,457 353,580 +3,505
Jun18 150623 97.665 97.670 97.605 97.625 -0.050 64,459 332,524 +2,878
Sep18 150623 97.545 97.555 97.490 97.510 -0.050 50,376 216,752 +388
Dec18 150623 97.440 97.445 97.375 97.395 -0.055 50,538 239,449 -6,502
Mar19 150623 97.345 97.350 97.280 97.300 -0.055 25,088 141,344 +1,338
Jun19 150623 97.240 97.255 97.185 97.205 -0.055 37,884 168,960 +917
Sep19 150623 97.165 97.170 97.095 97.115 -0.060 17,131 106,713 -1,189
Dec19 150623 97.075 97.085 97.010 97.030 -0.060 17,310 83,172 +1,108
Total Volume and Open Interest 1,778,610 10,876,655 +72,009
Ultra T-Bond(CBOT)
Jun15 150619 156~26 156~26 154~18 156~26 +2~08 6,557 4,657 -6,015
Sep15 150623 152~24 153~03 151~08 151~26 -1~03 77,506 599,827 -2,611
Dec15 150623 150~14 151~17 150~14 150~14 -1~03      
Total Volume and Open Interest 77,506 599,827 -5,859
30 Day Federal Funds(CBOT)
Jun15 150623 99.870 99.870 99.868 99.868 unch 788 63,683 -81
Jul15 150623 99.865 99.870 99.865 99.865 unch 8,346 177,684 -85
Aug15 150623 99.860 99.865 99.860 99.860 unch 12,827 149,139 -267
Sep15 150623 99.825 99.825 99.820 99.825 unch 3,626 66,877 -1,005
Oct15 150623 99.785 99.785 99.770 99.780 -0.005 14,071 100,695 +2,983
Nov15 150623 99.745 99.750 99.735 99.740 -0.010 8,431 79,675 +4,279
Total Volume and Open Interest 68,095 868,992 +9,253
3-Mth Euro-Yen(CME)
Sep15 150623 99.860 99.860 99.860 99.860 unch      
Dec15 150623 99.845 99.845 99.845 99.845 unch      
Mar16 150623 99.705 99.705 99.705 99.705 unch      
Jun16 150623 99.565 99.565 99.565 99.565 unch      
Sep16 150623 99.425 99.425 99.425 99.425 unch      
Dec16 150623 99.805 99.805 99.805 99.805 unch      
Mar17 150623 99.665 99.665 99.665 99.665 unch      
Jun17 150623 99.525 99.525 99.525 99.525 unch      
Sep17 150623 99.385 99.385 99.385 99.385 unch      
Dec17 150623 99.245 99.245 99.245 99.245 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep15 150623 99.86 99.86 99.86 99.86 unch 0 1 +0
Dec15 150623 99.85 99.85 99.85 99.85 unch 0 33 +0
Mar16 150623 99.71 99.71 99.71 99.71 unch      
Jun16 150623 99.57 99.57 99.57 99.57 unch      
Sep16 150623 99.43 99.43 99.43 99.43 unch      
Dec16 150623 99.81 99.81 99.81 99.81 unch 0 4 +0
Mar17 150623 99.67 99.67 99.67 99.67 unch      
Jun17 150623 99.53 99.53 99.53 99.53 unch      
Total Volume and Open Interest 0 38 +0
Japanese Gov't Bonds(SGX)
Sep15 150623 147.07 147.13 146.74 146.85 -0.29 3,711 15,508 -643
Dec15 150623 146.29 146.29 146.29 146.29 -0.29 0 1 +0
Mar16 150623 145.73 145.73 145.73 145.73 -0.29      
Total Volume and Open Interest 3,711 15,509 -643
Euro-Bund(EUREX)
Sep15 150623 150.36 150.85 150.02 150.69 +0.33 541,397 1,219,760 -2,603
Dec15 150623 150.22 150.82 150.15 150.74 +0.34 818 4,796 +625
Mar16 150623 150.74 150.74 150.74 150.74 +0.34 0 3 +0
Total Volume and Open Interest 542,215 1,224,559 -1,978
Euro-Bobl(EUREX)
Sep15 150623 129.01 129.17 128.95 129.12 +0.14 458,400 1,047,498 -33,367
Dec15 150623 127.29 127.32 127.29 127.32 +0.14 0 321 +0
Mar16 150623 127.32 127.32 127.32 127.32 +0.14      
Total Volume and Open Interest 458,400 1,047,819 -33,367
3-Mth Euribor(EUREX)
Jun15 150615 100.015 100.015 100.015 100.015 +0.005 263 7,664 -248
Sep15 150623 100.000 100.000 99.995 99.995 -0.005 158 12,998 -82
Dec15 150623 99.990 99.990 99.990 99.990 unch 130 33,877 +0
Total Volume and Open Interest 446 81,551 -57
Long Gilt(LIFFE)
Jun15 150623 115~27 115~32 115~27 115~27 -0~04 1,684 18,415 -1,669
Sep15 150623 114~23 115~12 114~15 114~31 -0~04 112,391 397,655 -954
Total Volume and Open Interest 114,075 416,070 -2,623
3-Mth Short Sterling(LIFFE)
Sep15 150623 99.37 99.38 99.36 99.37 unch 83,804 329,945 +2,241
Dec15 150623 99.27 99.27 99.25 99.26 -0.01 35,785 332,711 -5,134
Mar16 150623 99.13 99.13 99.10 99.11 -0.02 36,746 289,371 +914
Jun16 150623 98.97 98.97 98.93 98.94 -0.03 48,232 259,357 -3,199
Sep16 150623 98.79 98.79 98.74 98.76 -0.04 48,875 248,718 -3,316
Dec16 150623 98.63 98.63 98.57 98.59 -0.05 47,930 258,489 -2,180
Total Volume and Open Interest 440,545 2,534,299 -6,115
3-Mth Euribor(LIFFE)
Sep15 150623 99.990 100.005 99.990 99.995 -0.005 158,559 435,960 -26,862
Dec15 150623 99.990 100.000 99.985 99.990 unch 88,941 334,631 -8,572
Mar16 150623 99.980 99.995 99.975 99.980 unch 34,227 306,801 -1,108
Total Volume and Open Interest 589,247 3,182,136 -27,225
3-Mth Aus T-Bills(SFE)
Sep15 150623 97.89 97.89 97.87 97.88 -0.01 15,354 211,176 -978
Dec15 150623 97.93 97.94 97.90 97.91 -0.03 22,004 178,639 +5,405
Mar16 150623 97.95 97.96 97.90 97.92 -0.04 13,591 136,231 -576
Jun16 150623 97.93 97.94 97.87 97.88 -0.06 12,213 131,694 -891
Sep16 150623 97.88 97.89 97.81 97.82 -0.07 10,538 71,640 -95
Dec16 150623 97.80 97.81 97.71 97.73 -0.08 8,140 56,856 +1,506
Mar17 150623 97.71 97.71 97.61 97.62 -0.10 4,546 36,448 -692
Jun17 150623 97.60 97.60 97.50 97.52 -0.10 2,257 23,402 -408
Sep17 150623 97.49 97.49 97.39 97.40 -0.11 763 7,791 +381
Dec17 150623 97.36 97.36 97.29 97.30 -0.11 350 2,523 +54
Total Volume and Open Interest 89,919 857,845 +3,634
10-Year Aus T-Bonds(SFE)
Sep15 150623 97.01 97.03 96.88 96.89 -0.12 102,040 643,282 +8,545
Dec15 150623 96.89 96.89 96.89 96.89 -0.12      
Total Volume and Open Interest 102,040 643,282 +8,545
3-Year Aus T-Bonds(SFE)
Sep15 150623 98.02 98.03 97.89 97.90 -0.13 207,589 627,616 +17,470
Dec15 150623 97.90 97.90 97.90 97.90 -0.13      
Total Volume and Open Interest 207,589 627,616 +17,470
Gold(CMX)
Jun15 150623 1183.8 1186.0 1176.2 1176.2 -7.5 142 465 -56
Aug15 150623 1185.3 1187.7 1175.6 1176.6 -7.5 86,055 274,752 +811
Oct15 150623 1186.2 1188.2 1176.6 1177.6 -7.5 1,024 12,810 +93
Dec15 150623 1187.7 1189.7 1178.0 1178.8 -7.5 1,649 72,007 -84
Feb16 150623 1189.0 1190.0 1179.0 1179.9 -7.5 1,463 14,446 +473
Apr16 150623 1182.9 1182.9 1181.1 1181.1 -7.4 1,420 12,089 +491
Jun16 150623 1191.5 1192.1 1181.8 1182.3 -7.4 375 9,349 +34
Aug16 150623 1183.7 1183.7 1183.7 1183.7 -7.4 10 1,499 +5
Oct16 150623 1185.3 1185.3 1185.3 1185.3 -7.4 0 1,316 +0
Dec16 150623 1189.8 1189.8 1186.5 1187.1 -7.3 616 9,928 +304
Feb17 150623 1189.2 1189.2 1189.2 1189.2 -7.3 0 151 +0
Apr17 150623 1191.4 1191.4 1191.4 1191.4 -7.3 0 3 +0
Total Volume and Open Interest 93,207 421,932 +2,062
Silver(CMX)
Jul15 150623 1613.5 1617.5 1567.0 1573.7 -40.5 36,158 76,070 -4,849
Sep15 150623 1617.0 1621.0 1570.0 1577.2 -40.5 12,658 68,511 +4,296
Dec15 150623 1622.5 1624.0 1576.5 1582.4 -40.6 1,807 31,721 +476
Mar16 150623 1610.5 1610.5 1585.0 1586.7 -40.7 223 5,486 +4
May16 150623 1595.0 1595.0 1589.2 1589.2 -40.7 7 603 +5
Jul16 150623 1593.0 1593.0 1591.9 1591.9 -40.7 17 4,231 +14
Sep16 150623 1594.9 1594.9 1594.9 1594.9 -40.7 0 158 +0
Total Volume and Open Interest 51,223 194,742 +151
Platinum(NYMEX)
Jul15 150623 1062.0 1075.1 1060.7 1067.5 +6.9 12,046 40,344 -3,605
Oct15 150623 1063.0 1076.4 1061.9 1068.4 +6.5 6,664 41,560 +3,642
Jan16 150623 1066.0 1074.2 1064.0 1069.8 +6.5 11 308 +5
Apr16 150623 1072.1 1072.1 1072.1 1072.1 +6.6 2 16 +2
Total Volume and Open Interest 18,724 82,237 +44
Palladium(NYMEX)
Jun15 150623 694.60 695.65 694.60 695.55 +0.15 6 36 -4
Sep15 150623 694.90 704.00 692.50 695.75 +0.30 4,686 34,139 -475
Dec15 150623 703.50 703.50 696.65 696.65 +0.35 26 410 +14
Total Volume and Open Interest 4,718 34,588 -465
Copper(CMX)
Jul15 150623 257.15 262.95 256.85 261.30 +4.60 46,480 55,521 -221
Sep15 150623 257.05 263.20 257.05 261.50 +4.40 22,359 91,745 +2,114
Dec15 150623 258.30 263.70 257.95 262.20 +4.40 2,700 24,649 +305
Mar16 150623 258.75 264.20 258.70 262.85 +4.35 579 7,297 +13
May16 150623 264.40 264.40 263.35 263.35 +4.30 135 467 +61
Total Volume and Open Interest 74,828 187,895 +3,340
DJIA Index(CBOT)
Sep15 150206 17615 17615 17615 17615 -2      
Total Volume and Open Interest 184 11,634 +35
E-mini DJIA Index(CBOT)
Jun15 150619 18120 18165 18078 18078 -47 23,756 33,557 -2,664
Sep15 150623 18044 18108 18024 18067 +42 100,120 107,264 -1,341
Dec15 150623 17970 18002 17970 17987 +45 16 59 +0
Mar16 150623 17905 17905 17905 17905 +45 0 3 +0
Total Volume and Open Interest 100,136 107,326 -28,650
S & P 500(CME)
Sep15 150623 2114.80 2120.10 2111.50 2116.40 +3.60 7,122 92,028 +1,168
Dec15 150623 2108.80 2110.20 2103.20 2108.80 +3.60 0 1,695 +0
Mar16 150623 2103.70 2105.10 2098.10 2103.70 +3.60 0 100 +0
Jun16 150623 2099.10 2100.50 2093.50 2099.10 +3.60 0 540 +0
Total Volume and Open Interest 7,122 94,364 +1,168
S & P 500 E-Mini(Globex)
Sep15 150623 2114.75 2120.50 2111.25 2116.50 +3.75 1,239,246 2,537,546 -11,481
Dec15 150623 2108.25 2112.50 2103.75 2108.75 +3.50 573 19,052 +93
Total Volume and Open Interest 1,239,828 2,558,173 -696,495
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 150623 4538.80 4548.80 4522.80 4541.30 +8.50 162,664 341,740 +338
Dec15 150623 4537.50 4539.50 4521.00 4535.50 +8.50 44 57 +9
Total Volume and Open Interest 162,708 341,814 -96,634
S & P Midcap 400(CME)
Sep15 150209 0.00 0.00 0.00 0.00 -1469.10      
Total Volume and Open Interest 0 957 +0
Volatility Index(CBOE)
Jun15 150617 14.90 15.00 14.55 14.85 -0.08 127,496 88,881 -24,540
Jul15 150623 14.55 14.60 14.05 14.08 -0.45 65,443 191,764 +191,764
Aug15 150623 15.58 15.58 15.20 15.28 -0.30 33,551 63,493 +63,493
Sep15 150623 16.30 16.32 16.05 16.08 -0.25 10,350 29,769 +29,769
Total Volume and Open Interest 125,866 355,688 +355,688
Russell 2000(ICE)
Sep15 150623 1289.20 1292.30 1284.80 1291.50 +4.00 61,199 346,221 -1,892
Dec15 150623 1279.00 1288.00 1279.00 1287.00 +2.80 1 1 +0
Mar16 150623 1282.50 1282.50 1282.50 1282.50 +2.80 0 1 +0
Total Volume and Open Interest 61,200 346,223 -52,177
Nikkei 225(CME)
Sep15 150623 20575 20940 20570 20940 +395 8,053 54,690 +394
Dec15 150623 20700 20900 20700 20900 +395 2 27 +1
Total Volume and Open Interest 8,055 54,717 +395
Nikkei 225(SGX)
Sep15 150623 20485 20885 20465 20880 +425 78,537 261,975 -2,303
Dec15 150623 20415 20785 20370 20785 +420 76 12,502 -10
Mar16 150623 20765 20765 20765 20765 +420      
Total Volume and Open Interest 78,799 282,606 -2,279
CAC 40(EURONEXT)
Jul15 150623 5016.0 5071.5 5015.5 5052.5 +60.5 113,259 280,445 +14,483
Aug15 150623 5017.0 5071.0 5017.0 5053.5 +60.0 156 652 +14
Sep15 150623 5016.5 5068.5 5016.5 5053.5 +59.5 638 7,157 -160
Total Volume and Open Interest 258,962 288,350 +14,337
Hang Seng Index(HKFE)
Jun15 150623 26943 27316 26887 27287 +358 60,288 120,578 -1,774
Jul15 150623 26970 27351 26915 27325 +375 4,199 10,766 +1,864
Total Volume and Open Interest 64,855 137,156 +131
DAX(EUREX)
Jun15 150619 11090.5 11246.0 11075.0 11177.0 +70.5 157,124 50,343 -33,985
Sep15 150623 11525.0 11643.0 11522.0 11544.0 +71.5 117,481 163,447 +6,168
Dec15 150623 11525.5 11647.0 11525.5 11549.0 +71.0 433 2,678 +94
Total Volume and Open Interest 132,815 166,125 -27,917
FT-SE 100(EURONEXT)
Sep15 150623 6771.00 6807.00 6771.00 6791.00 +20.00 108,781 589,045 +3,565
Dec15 150623 6736.50 6763.50 6736.50 6763.50 +20.00 33 1,628 +2
Mar16 150623 6713.50 6713.50 6713.50 6713.50 +20.00      
Total Volume and Open Interest 108,814 590,673 -44,724
SPI 200(SFE)
Sep15 150623 5562.0 5640.0 5559.0 5623.0 +68.0 29,449 223,086 -1,834
Dec15 150623 5615.0 5615.0 5615.0 5615.0 +68.0 0 2,497 +0
Mar16 150623 5566.0 5566.0 5566.0 5566.0 +55.0 0 1,280 +0
Total Volume and Open Interest 29,776 261,186 -28,885
FTSE MIB(ISE)
Sep15 150623 23645.00 23750.00 23525.00 23578.00 +105.00 37,250 46,743 -485
Dec15 150623 23530.00 23670.00 23465.00 23508.00 +100.00 15 5 +1
Mar16 150623 23515.00 23515.00 23515.00 23515.00 +100.00 0 1 +0
Total Volume and Open Interest 37,265 46,749 -15,479
KOSPI 200(KFE)
Sep15 150623 253.05 255.50 252.45 255.50 +3.50 152,685 102,848 +1,902
Dec15 150623 254.20 256.30 253.40 256.30 +3.50 164 3,031 +8
Mar16 150623 253.50 254.00 253.50 254.00 +3.40 0 468 +0
Total Volume and Open Interest 152,849 107,449 +1,910
GSCI(CME)
Jul15 150623 439.20 439.50 432.50 439.20 +5.55 258 12,310 -60
Aug15 150623 439.80 439.80 433.10 439.80 +5.55      
Sep15 150623 440.80 441.10 434.10 440.80 +5.55      
Total Volume and Open Interest 258 12,310 -60
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!!!