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 Fri July 03, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul15 150702 1041.75 1055.00 1032.00 1045.25 +1.25 20,171 11,296 -5,489
Aug15 150702 1040.00 1047.25 1029.00 1038.25 -2.50 76,138 91,649 +883
Sep15 150702 1032.00 1040.75 1022.50 1031.50 -1.25 21,215 27,489 +2,348
Nov15 150702 1029.00 1039.00 1020.00 1030.25 +0.75 290,895 365,783 -127
Jan16 150702 1033.75 1044.25 1025.25 1035.75 +1.50 33,466 40,847 +624
Mar16 150702 1023.25 1036.75 1018.50 1028.75 +4.25 26,252 62,965 +3,553
May16 150702 1006.00 1021.25 1001.75 1013.00 +4.25 19,757 34,313 +2,378
Jul16 150702 1007.25 1020.50 1003.50 1012.75 +4.00 10,640 19,308 +2,194
Aug16 150702 1005.25 1007.75 1002.00 1005.25 +3.25 265 502 +68
Sep16 150702 986.25 986.25 983.00 986.25 +3.25 197 343 +105
Nov16 150702 968.50 977.75 963.25 972.25 +3.75 4,047 10,853 -168
Jan17 150702 980.50 980.75 973.75 977.75 +4.00 12 102 +11
Mar17 150702 981.75 981.75 977.75 981.75 +4.00 1 76 +0
May17 150702 982.75 982.75 978.75 982.75 +4.00 0 32 +0
Total Volume and Open Interest 503,063 665,965 +6,379
Soybean Meal(CBOT)
Jul15 150702 360.60 361.40 355.90 357.40 -2.40 8,506 7,362 -3,932
Aug15 150702 353.00 355.20 348.10 350.10 -2.10 41,815 62,297 -5,063
Sep15 150702 349.10 351.70 344.20 346.10 -2.60 19,149 43,214 +2,102
Oct15 150702 346.60 349.40 341.70 343.60 -2.40 11,763 31,610 +1,285
Dec15 150702 347.30 349.70 341.50 343.90 -1.80 80,868 177,778 +4,229
Jan16 150702 346.80 348.60 340.60 343.20 -1.50 6,167 14,443 +89
Mar16 150702 340.90 343.90 336.50 339.10 -1.10 7,029 16,285 +1,259
May16 150702 334.30 337.30 329.90 333.00 -0.60 7,544 13,383 +522
Jul16 150702 333.50 336.40 330.10 332.30 -1.10 5,478 14,533 -74
Aug16 150702 332.80 333.60 328.70 330.50 -1.50 643 2,238 -62
Total Volume and Open Interest 192,303 393,327 +594
Soybean Oil(CBOT)
Jul15 150702 32.95 33.46 32.93 33.36 +0.35 13,717 4,719 -4,413
Aug15 150702 33.08 33.60 32.98 33.48 +0.35 42,252 67,653 +1,681
Sep15 150702 33.13 33.67 33.04 33.56 +0.36 16,040 31,382 -222
Oct15 150702 33.32 33.78 33.24 33.68 +0.39 9,871 20,259 +158
Dec15 150702 33.41 34.03 33.34 33.92 +0.43 72,503 184,415 +3,013
Jan16 150702 33.58 34.16 33.55 34.09 +0.45 4,823 18,864 +551
Mar16 150702 33.60 34.25 33.57 34.17 +0.48 5,667 19,338 -412
May16 150702 33.40 34.04 33.37 34.01 +0.50 5,215 15,773 +503
Jul16 150702 33.38 34.06 33.38 33.98 +0.51 3,473 12,486 +219
Aug16 150702 33.55 33.86 33.35 33.86 +0.51 175 1,643 +18
Total Volume and Open Interest 175,369 380,583 +1,128
Canola(WCE)
Jul15 150703 532.0 538.4 532.0 538.4 -2.9 1,098 1,657 -689
Nov15 150703 533.1 538.0 532.0 533.5 +0.4 19,885 163,381 +1,635
Jan16 150703 532.5 539.6 530.3 535.4 +3.0 1,968 14,224 +650
Mar16 150703 530.0 533.0 530.0 533.0 +3.6 93 2,937 +10
May16 150703 528.6 529.3 528.6 529.3 +3.7 43 771 -16
Total Volume and Open Interest 23,130 185,265 +1,625
Corn(CBOT)
Jul15 150702 413.00 422.00 409.75 419.75 +6.00 39,750 19,803 -6,438
Sep15 150702 422.00 430.75 418.50 428.50 +6.00 295,941 539,893 +6,930
Dec15 150702 431.00 439.75 427.75 437.25 +5.50 416,165 510,963 +11,043
Mar16 150702 440.50 448.75 437.25 446.50 +5.00 48,064 115,428 +3,252
May16 150702 446.75 454.25 443.50 452.00 +4.25 12,083 24,505 +54
Jul16 150702 450.50 457.75 447.75 455.50 +4.00 14,812 48,173 +720
Sep16 150702 433.25 438.25 432.00 436.50 +0.75 3,092 7,221 -362
Dec16 150702 431.75 438.00 430.25 437.00 +4.00 15,432 37,831 +1,913
Mar17 150702 440.75 445.25 440.00 445.25 +4.00 176 1,675 +4
May17 150702 445.00 451.00 445.00 450.75 +4.00 33 777 -1
Total Volume and Open Interest 845,770 1,308,355 +17,204
Wheat(CBOT)
Jul15 150702 587.25 596.50 571.00 585.75 -1.75 6,344 4,691 -3,215
Sep15 150702 588.00 601.00 574.00 590.50 +2.00 150,145 224,392 +2,750
Dec15 150702 596.50 609.00 582.50 599.25 +2.50 50,843 106,982 +4,427
Mar16 150702 605.00 617.75 591.00 608.00 +3.25 13,454 33,267 +525
May16 150702 611.75 621.25 597.00 613.50 +4.50 4,598 10,060 +550
Jul16 150702 603.25 616.00 592.50 608.25 +3.50 4,279 8,181 +890
Total Volume and Open Interest 230,154 389,170 +6,172
Wheat(KCBT)
Jul15 150702 578.50 585.00 564.00 576.00 unch 3,939 786 -1,509
Sep15 150702 591.00 603.00 579.25 591.75 -0.75 32,561 110,121 +3,630
Dec15 150702 610.50 622.00 598.25 611.25 -0.25 11,856 46,627 +63
Mar16 150702 622.00 633.50 611.00 623.50 unch 3,963 13,617 +444
May16 150702 631.50 638.25 622.50 631.25 unch 2,288 4,592 +268
Jul16 150702 637.50 645.00 623.50 635.25 -0.75 1,228 7,326 +586
Total Volume and Open Interest 55,967 183,836 +3,526
Wheat(MGE)
Jul15 150702 607.00 609.25 598.75 606.25 -1.25 374 268 -278
Sep15 150702 619.75 632.00 607.25 624.00 +2.00 9,442 27,918 +1,769
Dec15 150702 636.75 647.50 622.75 639.75 +2.75 2,707 16,788 +690
Mar16 150702 647.25 658.50 634.00 651.00 +2.75 964 7,731 +352
May16 150702 655.00 665.00 648.25 658.50 +3.25 421 1,888 +2
Total Volume and Open Interest 14,267 56,535 +2,710
Oats(CBOT)
Jul15 150702 244.00 250.00 244.00 250.00 +5.00 28 149 -24
Sep15 150702 256.50 262.50 253.75 260.00 +3.75 323 2,023 -70
Dec15 150702 271.00 277.00 266.50 274.50 +3.00 815 4,706 -25
Mar16 150702 282.75 282.75 280.00 282.75 +2.75 12 333 +8
Total Volume and Open Interest 1,178 7,213 -111
Rough Rice(CBOT)
Jul15 150702 10.43 10.43 10.25 10.38 +0.03 650 1,091 -142
Sep15 150702 10.62 10.85 10.41 10.64 +0.01 1,252 7,702 +73
Nov15 150702 10.90 11.10 10.78 10.90 +0.01 89 732 -3
Jan16 150702 11.13 11.21 11.08 11.16 +0.01 1 59 +1
Total Volume and Open Interest 1,992 9,586 -71
Live Cattle(CME)
Aug15 150702 151.650 151.985 150.825 151.235 +0.160 27,252 116,852 -3,426
Oct15 150702 153.985 154.485 153.435 154.130 +0.430 8,379 62,561 +114
Dec15 150702 154.935 155.400 154.350 154.735 -0.015 5,957 42,961 +271
Feb16 150702 154.750 155.150 154.185 154.800 +0.100 2,783 14,893 +303
Apr16 150702 153.800 154.100 153.050 154.000 +0.300 992 8,804 -345
Jun16 150702 145.600 145.880 145.235 145.800 +0.200 254 3,275 +132
Total Volume and Open Interest 45,701 250,884 -3,340
Feeder Cattle(CME)
Aug15 150702 218.935 219.330 217.130 217.450 -1.050 7,522 23,123 -970
Sep15 150702 217.350 217.785 215.850 216.100 -0.950 2,030 5,621 +15
Oct15 150702 216.035 216.400 214.350 214.750 -0.800 1,958 7,020 +184
Nov15 150702 214.550 214.785 213.100 213.450 -0.785 905 3,716 +10
Jan16 150702 207.750 208.250 206.735 207.350 -0.500 290 2,564 +19
Mar16 150702 205.935 205.935 204.800 205.200 -0.350 118 1,026 +0
Apr16 150702 206.600 206.600 206.000 206.000 -0.435 13 232 -3
Total Volume and Open Interest 12,844 43,410 -744
Lean Hogs(CME)
Jul15 150702 77.550 79.150 77.330 78.785 +1.685 8,700 15,991 -1,693
Aug15 150702 75.150 76.680 75.035 76.385 +1.535 27,802 79,871 -2,601
Oct15 150702 65.750 66.450 64.930 66.285 +0.955 15,413 57,070 +909
Dec15 150702 63.300 63.950 62.650 63.800 +0.300 6,360 43,453 +1,056
Feb16 150702 67.500 68.535 67.000 68.330 +0.830 2,179 14,197 +199
Apr16 150702 72.430 74.000 72.100 73.885 +1.455 1,235 6,852 +264
May16 150702 77.500 77.750 77.500 77.580 +1.195 20 153 +3
Jun16 150702 80.200 81.750 79.950 81.500 +1.500 475 2,265 +193
Total Volume and Open Interest 62,355 220,415 -1,590
Class III Milk(CME)
Jul15 150702 16.13 16.21 16.07 16.11 -0.10 202 4,766 -17
Aug15 150702 16.56 16.69 16.48 16.51 -0.14 313 4,181 -37
Sep15 150702 16.70 16.74 16.52 16.57 -0.17 141 4,066 +37
Oct15 150702 16.69 16.69 16.60 16.60 -0.15 49 3,520 +3
Nov15 150702 16.70 16.74 16.66 16.66 -0.12 57 3,391 +11
Dec15 150702 16.71 16.72 16.68 16.68 -0.12 27 3,084 +15
Jan16 150702 16.50 16.50 16.46 16.46 -0.02 16 832 +15
Feb16 150702 16.50 16.50 16.47 16.48 unch 8 681 +3
Mar16 150702 16.51 16.51 16.48 16.48 -0.02 4 604 +2
Apr16 150702 16.47 16.48 16.47 16.47 unch 3 401 +2
May16 150702 16.55 16.55 16.55 16.55 unch 4 364 +2
Jun16 150702 16.79 16.79 16.79 16.79 unch 8 346 +2
Jul16 150702 16.95 16.95 16.95 16.95 unch 3 122 +3
Total Volume and Open Interest 970 32,661 +61
Cocoa(ICE)
Jul15 150702 3294 3294 3294 3294 +12 15 99 -17
Sep15 150702 3285 3297 3247 3288 +12 21,308 110,518 -2,321
Dec15 150702 3270 3289 3241 3279 +12 6,239 59,123 +150
Mar16 150702 3256 3275 3229 3267 +13 3,514 29,659 -172
May16 150702 3251 3264 3225 3260 +13 827 7,342 +44
Jul16 150702 3232 3249 3224 3249 +13 150 7,597 +46
Sep16 150702 3219 3238 3211 3236 +11 25 773 +1
Total Volume and Open Interest 32,093 219,185 -2,257
Coffee "C"(ICE)
Jul15 150702 127.15 127.15 125.15 125.60 +0.50 10 100 -295
Sep15 150702 127.30 128.35 126.40 127.40 +0.40 17,600 97,451 -651
Dec15 150702 131.35 132.15 130.15 131.15 +0.40 4,621 39,959 +895
Mar16 150702 134.95 135.75 133.85 134.85 +0.45 1,138 15,668 -68
May16 150702 137.15 137.70 136.05 137.00 +0.40 332 7,881 +65
Jul16 150702 139.10 139.50 138.05 139.00 +0.50 170 3,081 +43
Total Volume and Open Interest 24,035 174,382 +34
Orange Juice(ICE)
Jul15 150702 116.80 117.00 115.80 117.00 +2.35 231 852 -195
Sep15 150702 116.95 119.05 115.80 118.15 +1.50 985 9,671 +96
Nov15 150702 117.75 120.30 117.75 119.50 +1.45 56 1,422 +22
Jan16 150702 121.50 121.50 121.50 121.50 +1.50 4 535 +2
Mar16 150702 122.75 122.75 122.75 122.75 +1.45 1 74 +1
May16 150702 124.60 124.60 124.60 124.60 +1.55 0 8 +0
Total Volume and Open Interest 1,277 12,562 -74
Sugar #11(ICE)
Oct15 150702 12.44 12.68 12.24 12.30 -0.14 78,832 517,331 -14,291
Mar16 150702 13.64 13.80 13.53 13.63 -0.04 28,752 194,849 +5,521
May16 150702 13.69 13.85 13.63 13.73 unch 5,795 35,865 -277
Jul16 150702 13.70 13.84 13.66 13.77 +0.06 4,219 34,036 +452
Oct16 150702 13.86 14.00 13.86 13.96 +0.10 1,558 27,299 +562
Mar17 150702 14.47 14.58 14.46 14.53 +0.11 390 12,312 +131
May17 150702 14.55 14.63 14.53 14.60 +0.09 104 1,983 -39
Jul17 150702 14.59 14.66 14.56 14.63 +0.06 84 2,113 +21
Total Volume and Open Interest 119,778 829,174 -21,926
London Cocoa(LCE)
Jul15 150703 2152 2166 2147 2159 -4 4,613 36,222 -2,441
Sep15 150703 2175 2191 2169 2181 -3 12,139 77,472 -502
Dec15 150703 2174 2182 2165 2178 +1 5,296 64,246 -2
Mar16 150703 2152 2158 2143 2156 +3 3,753 57,050 -198
May16 150703 2148 2153 2136 2149 +3 2,167 16,496 -315
Jul16 150703 2143 2145 2130 2144 +3 2,534 23,255 +800
Sep16 150703 2134 2134 2120 2134 unch 1,000 6,719 +198
Total Volume and Open Interest 32,278 285,645 -1,806
London Sugar(LCE)
Aug15 150703 368.90 373.30 368.90 371.10 +2.80 5,652 22,999 -1,978
Oct15 150703 363.70 366.90 363.70 365.40 +2.20 5,027 29,634 +1,230
Dec15 150703 365.60 366.70 365.20 365.20 +1.60 781 16,097 +43
Mar16 150703 368.20 368.20 366.40 366.40 +1.30 889 13,743 +478
May16 150703 370.20 370.20 369.80 369.80 +0.90 214 4,784 +92
Total Volume and Open Interest 12,805 90,591 -140
Cotton(ICE)
Jul15 150702 67.52 67.53 66.36 66.36 +0.27 14 22 -190
Oct15 150702 67.30 68.00 67.30 67.57 +0.27 101 316 -8
Dec15 150702 67.50 68.11 66.83 67.39 -0.15 41,831 158,935 +2,954
Mar16 150702 67.28 67.90 66.76 67.42 -0.04 4,935 15,955 +643
May16 150702 66.96 67.67 66.89 67.33 +0.09 430 1,711 +56
Jul16 150702 66.65 67.59 66.64 67.24 +0.24 581 2,741 +110
Total Volume and Open Interest 48,272 181,083 +3,586
Lumber(CME)
Jul15 150702 287.9 290.1 287.7 288.5 +0.5 191 811 -128
Sep15 150702 285.0 288.6 284.6 285.7 +1.0 386 2,652 -65
Nov15 150702 286.0 286.8 283.0 284.1 +1.0 39 454 -9
Jan16 150702 293.0 295.0 292.0 293.0 -0.3 0 66 +0
Total Volume and Open Interest 616 4,004 -202
Crude Oil(NYM)
Aug15 150702 56.87 57.95 56.50 56.93 -0.03 282,475 319,172 -12,592
Sep15 150702 57.29 58.31 56.85 57.30 -0.07 78,223 281,565 +7,051
Oct15 150702 57.68 58.60 57.15 57.61 -0.09 37,790 115,215 +2,878
Nov15 150702 58.08 59.00 57.54 58.01 -0.11 17,452 78,355 +1,854
Dec15 150702 58.50 59.42 57.98 58.45 -0.10 51,333 229,895 +42
Jan16 150702 58.95 59.75 58.44 58.83 -0.10 10,035 73,655 +2,109
Feb16 150702 59.27 60.00 58.74 59.11 -0.11 5,542 34,064 -386
Mar16 150702 59.38 60.21 58.95 59.35 -0.11 8,710 60,676 +258
Apr16 150702 59.67 60.40 59.29 59.58 -0.11 2,398 21,410 +358
May16 150702 59.90 60.61 59.76 59.83 -0.09 2,179 19,681 +266
Jun16 150702 60.04 60.92 59.65 60.09 -0.07 15,726 77,425 +611
Jul16 150702 60.67 60.67 60.28 60.28 -0.05 1,475 18,035 +24
Aug16 150702 60.79 60.92 60.47 60.47 -0.03 1,315 13,668 +558
Sep16 150702 61.24 61.24 60.67 60.67 -0.01 3,358 35,471 +533
Oct16 150702 60.92 60.92 60.92 60.92 +0.01 1,151 14,007 +165
Nov16 150702 61.19 61.19 61.19 61.19 +0.04 1,441 15,146 +34
Total Volume and Open Interest 552,638 1,670,091 +2,733
e-miNY Crude Oil(NYM)
Jul15 150619 60.450 60.575 58.900 59.600 -0.850 8,608 2,307 +40
Aug15 150702 56.925 57.950 56.500 56.925 -0.025 6,613 2,050 -244
Sep15 150702 57.350 58.325 56.875 57.300 -0.075 481 1,212 +67
Oct15 150702 57.625 58.500 57.150 57.600 -0.100 162 547 +40
Nov15 150702 58.275 58.275 58.000 58.000 -0.125 89 783 +62
Dec15 150702 58.750 59.300 58.450 58.450 -0.100 92 1,056 +60
Jan16 150702 59.300 59.675 58.825 58.825 -0.100 0 13 +0
Feb16 150702 59.100 59.100 59.100 59.100 -0.125 0 8 +0
Mar16 150702 59.350 59.350 59.350 59.350 -0.100 0 6 +0
Apr16 150702 59.575 59.575 59.575 59.575 -0.125 0 2 +0
Total Volume and Open Interest 7,437 5,748 -15
NY Harbor ULSD(NYM)
Aug15 150702 184.44 187.47 183.09 183.99 +0.06 57,767 88,644 +1,576
Sep15 150702 185.72 188.95 184.82 185.58 +0.12 23,941 65,818 +878
Oct15 150702 188.31 190.60 186.57 187.30 +0.05 11,850 34,839 +1,819
Nov15 150702 189.42 192.33 188.34 189.07 -0.03 7,350 26,973 -275
Dec15 150702 191.24 193.93 189.88 190.72 -0.07 14,233 47,103 +378
Jan16 150702 192.15 195.10 191.81 192.17 -0.05 3,634 18,959 +362
Feb16 150702 194.72 195.46 192.65 192.65 -0.04 943 13,109 +161
Mar16 150702 192.21 195.03 191.97 192.24 unch 717 18,006 +32
Apr16 150702 193.41 193.81 191.04 191.04 +0.01 391 8,463 +17
May16 150702 192.72 192.72 190.99 190.99 -0.02 390 5,303 -6
Jun16 150702 192.31 193.76 190.91 191.53 -0.06 1,743 15,905 +158
Jul16 150702 194.10 194.10 192.50 192.64 -0.05 287 2,244 +22
Aug16 150702 195.09 195.09 193.84 193.84 -0.03 172 2,819 +66
Sep16 150702 195.00 195.00 194.99 194.99 -0.04 229 3,095 -34
Total Volume and Open Interest 124,638 367,134 +742
RBOB Gasoline(NYM)
Aug15 150702 201.20 205.92 201.10 203.43 +2.75 58,147 102,774 +1,971
Sep15 150702 196.76 200.76 196.50 198.28 +2.28 30,821 74,826 +3,638
Oct15 150702 178.29 181.62 178.05 178.88 +0.90 13,563 41,660 -222
Nov15 150702 173.88 176.00 172.59 173.16 +0.52 7,737 40,483 +86
Dec15 150702 169.55 172.67 169.19 169.87 +0.30 8,940 48,884 +751
Jan16 150702 169.33 171.65 168.34 169.01 +0.23 2,264 14,786 +367
Feb16 150702 171.41 171.79 169.44 169.47 +0.26 838 6,380 +46
Mar16 150702 171.37 173.24 170.51 170.73 +0.22 1,276 8,032 +90
Apr16 150702 192.06 192.06 190.04 190.04 +0.17 644 4,967 +311
May16 150702 190.49 190.49 190.49 190.49 +0.15 440 6,133 +68
Total Volume and Open Interest 126,761 375,989 +1,221
e-miNY RBOB Gasoline(NYM)
Aug15 150702 203.40 203.43 203.40 203.40 +2.70      
Sep15 150702 198.30 198.30 198.28 198.30 +2.30      
Oct15 150702 178.90 178.90 178.88 178.90 +0.90      
Nov15 150702 173.20 173.20 173.16 173.20 +0.60      
Total Volume and Open Interest      
Natural Gas(NYM)
Aug15 150702 2.798 2.885 2.795 2.822 +0.039 115,062 209,623 +279
Sep15 150702 2.814 2.896 2.814 2.837 +0.038 32,731 201,098 +268
Oct15 150702 2.850 2.925 2.849 2.867 +0.036 24,784 142,110 -713
Nov15 150702 2.948 3.020 2.948 2.972 +0.040 18,505 97,295 -108
Dec15 150702 3.125 3.187 3.125 3.149 +0.045 16,329 67,999 +1,392
Jan16 150702 3.228 3.296 3.228 3.257 +0.043 14,804 77,270 +896
Feb16 150702 3.237 3.289 3.236 3.254 +0.041 2,989 17,780 +709
Mar16 150702 3.200 3.248 3.197 3.213 +0.040 7,620 49,979 -424
Apr16 150702 3.056 3.090 3.041 3.067 +0.035 6,111 45,302 -72
May16 150702 3.054 3.093 3.054 3.069 +0.030 1,173 15,230 +614
Jun16 150702 3.086 3.124 3.086 3.101 +0.028 458 12,227 +114
Jul16 150702 3.128 3.160 3.128 3.138 +0.026 445 10,418 -53
Aug16 150702 3.144 3.154 3.144 3.153 +0.025 243 8,989 +26
Sep16 150702 3.143 3.160 3.143 3.149 +0.026 190 7,643 +27
Oct16 150702 3.176 3.188 3.169 3.179 +0.026 638 14,397 -82
Nov16 150702 3.251 3.257 3.251 3.257 +0.024 205 5,216 -127
Total Volume and Open Interest 243,679 1,036,572 +3,596
Brent Crude Oil(ICE)
Aug15 150703 61.73 62.06 60.12 60.32 -1.75 266,621 243,587 -4,282
Sep15 150703 62.28 62.56 60.63 60.84 -1.73 200,673 343,753 +3,105
Oct15 150703 62.80 63.02 61.16 61.36 -1.69 69,632 163,356 +4,876
Nov15 150703 63.26 63.53 61.71 61.92 -1.64 38,115 97,130 +2,724
Dec15 150703 63.78 64.00 62.25 62.47 -1.57 98,799 252,907 +2,343
Jan16 150703 64.21 64.43 62.77 62.95 -1.52 17,414 70,646 -470
Feb16 150703 64.53 64.77 63.14 63.33 -1.48 6,660 56,170 -914
Mar16 150703 64.94 65.04 63.53 63.66 -1.44 11,150 75,444 +42
Apr16 150703 65.05 65.23 63.80 64.03 -1.40 2,905 44,403 -229
May16 150703 64.39 64.39 64.39 64.39 -1.37 1,982 25,418 +243
Jun16 150703 65.73 66.04 64.50 64.75 -1.33 15,032 78,695 +1,151
Jul16 150703 65.05 65.05 65.05 65.05 -1.32 1,397 20,519 +15
Aug16 150703 65.33 65.33 65.33 65.33 -1.31 1,164 19,636 +92
Sep16 150703 65.60 65.60 65.60 65.60 -1.31 2,147 27,624 -138
Total Volume and Open Interest 775,646 1,836,334 +9,970
Gas Oil(ICE)
Jul15 150703 564.25 567.00 553.25 555.00 -19.25 33,583 101,965 -8,182
Aug15 150703 567.50 569.00 554.75 556.75 -19.50 73,188 170,356 +1,900
Sep15 150703 569.75 572.00 558.25 560.00 -18.75 31,748 88,429 -614
Oct15 150703 576.00 576.00 563.50 565.25 -18.25 12,167 93,010 -377
Nov15 150703 577.75 578.25 566.50 568.00 -17.75 7,402 56,809 +933
Dec15 150703 580.25 580.75 568.25 570.00 -17.25 26,019 104,072 -2,849
Jan16 150703 582.75 582.75 571.00 572.75 -17.00 2,412 27,063 -274
Feb16 150703 585.50 585.50 574.25 575.75 -16.75 2,205 18,579 -25
Mar16 150703 587.50 587.75 577.50 578.00 -16.25 1,110 21,534 -67
Apr16 150703 586.75 589.75 578.00 579.50 -16.00 618 14,370 +37
Total Volume and Open Interest 203,403 808,836 -8,575
Ethanol(CBOT)
Aug15 150702 1.639 1.670 1.606 1.648 +0.023 277 2,679 -24
Sep15 150702 1.616 1.651 1.606 1.637 +0.024 187 1,028 -68
Oct15 150702 1.601 1.625 1.601 1.613 +0.011 126 531 -19
Nov15 150702 1.595 1.595 1.595 1.595 +0.013 112 389 +40
Dec15 150702 1.570 1.581 1.570 1.581 +0.013 82 1,724 +4
Jan16 150702 1.562 1.562 1.562 1.562 +0.013 5 378 -5
Feb16 150702 1.564 1.564 1.564 1.564 +0.013 0 98 +0
Mar16 150702 1.565 1.576 1.565 1.576 +0.013 8 106 -8
Total Volume and Open Interest 912 7,251 -135
WTI Crude Oil(ICE)
Aug15 150703 56.59 56.80 55.41 55.51 -1.42 49,690 54,089 +1,997
Sep15 150703 56.91 57.05 55.82 55.89 -1.41 27,268 61,687 +2,025
Oct15 150703 57.35 57.39 56.17 56.21 -1.40 13,815 34,077 +534
Nov15 150703 57.65 57.71 56.49 56.63 -1.38 9,154 13,147 +763
Dec15 150703 58.18 58.26 57.04 57.10 -1.35 24,322 89,751 -1,306
Jan16 150703 58.48 58.66 57.45 57.53 -1.30 3,107 11,583 -530
Feb16 150703 58.78 58.95 57.78 57.87 -1.24 926 2,793 -67
Mar16 150703 58.17 58.17 58.17 58.17 -1.18 1,565 8,921 +551
Apr16 150703 59.45 59.45 58.48 58.48 -1.10 325 3,346 +99
May16 150703 58.78 58.78 58.78 58.78 -1.05 130 3,190 +28
Jun16 150703 59.74 59.94 58.82 59.08 -1.01 2,876 21,100 -27
Jul16 150703 59.28 59.28 59.28 59.28 -1.00 251 1,318 +174
Aug16 150703 59.48 59.48 59.48 59.48 -0.99 50 1,884 -1
Sep16 150703 59.68 59.68 59.68 59.68 -0.99 53 3,316 +21
Oct16 150703 59.92 59.92 59.92 59.92 -1.00 20 774 +8
Nov16 150703 60.19 60.19 60.19 60.19 -1.00 27 1,311 -1
Total Volume and Open Interest 140,746 393,855 +3,741
US Dollar Index(ICE)
Sep15 150703 96.255 96.420 96.040 96.290 unch 45,906 83,572 +3,151
Dec15 150703 96.575 96.665 96.420 96.665 unch 300 2,631 +118
Mar16 150703 96.955 96.955 96.955 96.955 unch 10 306 -1
Total Volume and Open Interest 46,216 86,528 +3,268
Australian Dollar(CME)
Sep15 150702 76.17 76.27 75.60 75.93 -0.21 78,625 118,300 -1,375
Dec15 150702 75.86 75.86 75.28 75.58 -0.20 37 123 -13
Mar16 150702 75.20 75.25 75.20 75.25 -0.20 3 11 +2
Total Volume and Open Interest 78,665 118,443 -1,386
British Pound(CME)
Sep15 150702 156.08 156.30 155.55 155.92 -0.01 100,680 181,160 -4,268
Dec15 150702 155.80 156.00 155.62 155.83 -0.01 16 200 +0
Mar16 150702 155.66 155.76 155.66 155.76 -0.01 2 31 +0
Total Volume and Open Interest 100,698 181,413 -4,268
Canadian Dollar(CME)
Sep15 150702 79.37 79.67 79.05 79.53 +0.19 96,860 87,493 +5,811
Dec15 150702 79.27 79.58 79.01 79.46 +0.19 319 3,617 +46
Mar16 150702 79.00 79.52 79.00 79.43 +0.19 3 572 +3
Jun16 150702 79.42 79.42 79.42 79.42 +0.18 4 79 +2
Total Volume and Open Interest 97,191 91,797 +5,862
Japanese Yen(CME)
Sep15 150702 81.25 81.40 80.88 81.32 +0.05 138,547 252,048 -1,708
Dec15 150702 81.27 81.49 81.07 81.44 +0.04 800 1,763 +375
Mar16 150702 81.64 81.64 81.64 81.64 +0.04 0 106 +0
Total Volume and Open Interest 139,347 254,014 -1,333
Swiss Franc(CME)
Sep15 150702 105.79 106.46 105.49 106.25 +0.58 23,664 21,106 -62
Dec15 150702 106.00 106.68 106.00 106.68 +0.58 128 342 +0
Mar16 150702 107.17 107.17 107.17 107.17 +0.56 0 19 +0
Total Volume and Open Interest 23,792 21,472 -62
EuroFX(CME)
Sep15 150702 110.64 111.34 110.43 110.96 +0.37 252,875 342,987 -6,129
Dec15 150702 110.79 111.48 110.66 111.13 +0.37 771 2,680 -80
Mar16 150702 111.10 111.45 111.10 111.36 +0.36 9 302 +3
Total Volume and Open Interest 253,656 346,115 -6,207
Mexican Peso(CME)
Jul15 150702 637.00 637.00 637.00 637.00 +4.25 0 8 +0
Aug15 150702 635.38 635.38 635.38 635.38 +4.25      
Total Volume and Open Interest 37,842 111,471 -881
Brazilian Real(CME)
Aug15 150702 315.85 319.70 314.35 318.90 +4.15 886 1,901 -1,537
Sep15 150702 310.00 316.10 310.00 315.70 +4.20 3,666 5,504 +3,182
Oct15 150702 312.45 312.45 312.45 312.45 +4.25 0 1 +0
Nov15 150702 309.60 309.60 309.60 309.60 +3.85      
Total Volume and Open Interest 4,552 16,558 -893
30-Year T-Bonds(CBOT)
Sep15 150702 148~240 149~290 147~260 149~060 +0~110 302,306 477,901 -273
Dec15 150702 146~210 148~000 146~210 147~180 +0~110 49 42 -7
Mar16 150702 146~160 146~160 146~050 146~160 +0~110      
Total Volume and Open Interest 302,355 477,943 -280
10-Year T-Notes(CBOT)
Sep15 150702 125~150 126~035 125~050 125~280 +0~130 1,707,670 2,718,643 +9,771
Dec15 150702 124~285 125~040 124~190 125~000 +0~130 39 65 +13
Mar16 150702 124~160 124~160 124~030 124~160 +0~130      
Total Volume and Open Interest 1,707,709 2,718,708 +9,784
5-Year T-Notes(CBOT)
Sep15 150702 118~274 119~096 118~226 119~056 +0~100 812,453 2,104,956 -1,086
Dec15 150702 118~176 118~176 118~076 118~176 +0~100      
Mar16 150702 118~176 118~176 118~076 118~176 +0~100      
Total Volume and Open Interest 812,453 2,104,956 -10,753
2 Year T-Notes(CBOT)
Sep15 150702 109~106 109~154 109~092 109~146 +0~040 348,511 1,185,676 +4,229
Dec15 150702 109~044 109~044 109~004 109~044 +0~040      
Mar16 150702 109~044 109~044 109~004 109~044 +0~040      
Total Volume and Open Interest 348,511 1,185,676 -295
Eurodollars(CME)
Sep15 150702 99.620 99.650 99.615 99.640 +0.015 178,012 1,170,126 +2,488
Dec15 150702 99.430 99.480 99.420 99.470 +0.035 183,804 1,234,697 +5,505
Mar16 150702 99.235 99.295 99.225 99.285 +0.045 138,956 965,591 +10,074
Jun16 150702 99.020 99.090 99.000 99.080 +0.055 143,841 984,636 +3,404
Sep16 150702 98.785 98.870 98.765 98.855 +0.060 170,807 904,817 +1,847
Dec16 150702 98.560 98.650 98.535 98.630 +0.065 199,963 1,136,414 +11,920
Mar17 150702 98.365 98.460 98.340 98.435 +0.060 113,142 718,634 +3,137
Jun17 150702 98.180 98.280 98.150 98.250 +0.060 133,132 679,975 +5,764
Sep17 150702 98.020 98.120 97.990 98.090 +0.060 140,540 576,621 +2,369
Dec17 150702 97.865 97.970 97.835 97.940 +0.060 146,298 636,802 +4,813
Mar18 150702 97.740 97.840 97.710 97.810 +0.055 95,325 391,601 +6,865
Jun18 150702 97.625 97.720 97.585 97.685 +0.055 92,976 336,677 +5,745
Sep18 150702 97.505 97.600 97.470 97.565 +0.050 79,062 229,535 +2,889
Dec18 150702 97.395 97.485 97.355 97.450 +0.050 44,630 237,234 +277
Mar19 150702 97.300 97.390 97.255 97.350 +0.045 32,433 141,359 -689
Jun19 150702 97.205 97.290 97.155 97.250 +0.045 41,776 171,759 +1,793
Sep19 150702 97.110 97.195 97.065 97.155 +0.040 24,629 107,762 +467
Dec19 150702 97.015 97.100 96.975 97.065 +0.040 24,825 88,607 +1,694
Total Volume and Open Interest 2,039,196 11,096,378 +71,110
Ultra T-Bond(CBOT)
Sep15 150702 151~18 152~23 150~15 151~30 +0~07 134,878 587,059 -6,985
Dec15 150702 150~18 150~18 150~11 150~18 +0~07      
Mar16 150702 150~13 150~13 150~06 150~13 +0~07      
Total Volume and Open Interest 134,878 587,059 -6,985
30 Day Federal Funds(CBOT)
Jul15 150702 99.865 99.870 99.865 99.865 unch 7,424 167,374 -3,763
Aug15 150702 99.860 99.865 99.860 99.860 unch 4,822 147,318 -2,009
Sep15 150702 99.830 99.845 99.825 99.835 +0.005 3,612 70,380 +878
Oct15 150702 99.780 99.810 99.775 99.795 +0.010 14,478 101,476 -316
Nov15 150702 99.750 99.780 99.745 99.770 +0.020 8,664 90,863 +3,731
Dec15 150702 99.680 99.715 99.675 99.710 +0.025 7,004 63,152 +1,594
Total Volume and Open Interest 63,854 839,896 -64,589
3-Mth Euro-Yen(CME)
Sep15 150702 99.860 99.860 99.860 99.860 unch      
Dec15 150702 99.845 99.845 99.845 99.845 unch      
Mar16 150702 99.705 99.705 99.705 99.705 unch      
Jun16 150702 99.565 99.565 99.565 99.565 unch      
Sep16 150702 99.425 99.425 99.425 99.425 unch      
Dec16 150702 99.805 99.805 99.805 99.805 unch      
Mar17 150702 99.665 99.665 99.665 99.665 unch      
Jun17 150702 99.525 99.525 99.525 99.525 unch      
Sep17 150702 99.385 99.385 99.385 99.385 unch      
Dec17 150702 99.245 99.245 99.245 99.245 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep15 150703 99.83 99.83 99.83 99.83 -0.03 0 1 +0
Dec15 150703 99.82 99.82 99.82 99.82 -0.03 0 4 +0
Mar16 150703 99.68 99.68 99.68 99.68 -0.03      
Jun16 150703 99.54 99.54 99.54 99.54 -0.03      
Sep16 150703 99.39 99.39 99.39 99.39 -0.03      
Dec16 150703 99.83 99.83 99.78 99.78 -0.03 0 4 +0
Mar17 150703 99.64 99.64 99.64 99.64 -0.03      
Jun17 150703 99.50 99.50 99.50 99.50 -0.03      
Total Volume and Open Interest 0 9 +0
Japanese Gov't Bonds(SGX)
Sep15 150703 146.20 146.64 146.20 146.61 +0.44 1,465 15,002 +176
Dec15 150703 146.05 146.05 146.05 146.05 +0.44 0 1 +0
Mar16 150703 145.49 145.49 145.49 145.49 +0.44      
Total Volume and Open Interest 1,465 15,003 +176
Euro-Bund(EUREX)
Sep15 150703 151.01 151.98 150.97 151.80 +0.76 721,060 1,130,121 -15,217
Dec15 150703 151.35 152.03 151.31 151.85 +0.79 1,305 5,651 -206
Mar16 150703 151.85 151.85 151.85 151.85 +0.79 1 6 +1
Total Volume and Open Interest 722,366 1,135,778 -15,422
Euro-Bobl(EUREX)
Sep15 150703 129.57 129.83 129.57 129.79 +0.21 630,960 1,016,209 +13,828
Dec15 150703 127.90 127.97 127.90 127.97 +0.21 0 341 +0
Mar16 150703 127.97 127.97 127.97 127.97 +0.21      
Total Volume and Open Interest 630,960 1,016,550 +13,828
3-Mth Euribor(EUREX)
Sep15 150703 99.990 99.990 99.985 99.985 -0.005 25 13,981 +0
Dec15 150703 99.985 99.985 99.985 99.985 -0.005 0 33,877 +0
Mar16 150703 99.980 99.980 99.980 99.980 -0.010 50 4,831 +0
Total Volume and Open Interest 1,853 82,758 +295
Long Gilt(LIFFE)
Sep15 150703 115~14 116~06 115~11 116~01 +0~25 151,921 390,352 +766
Dec15 150703 115~07 115~07 115~07 115~07 +0~25      
Total Volume and Open Interest 151,921 390,352 +766
3-Mth Short Sterling(LIFFE)
Sep15 150703 99.37 99.38 99.37 99.37 -0.01 29,887 324,581 -7,552
Dec15 150703 99.28 99.29 99.27 99.28 unch 42,012 340,911 +4,619
Mar16 150703 99.16 99.17 99.14 99.16 +0.01 52,575 288,912 +1,095
Jun16 150703 98.99 99.02 98.98 99.01 +0.02 76,675 265,741 +3,665
Sep16 150703 98.81 98.84 98.80 98.83 +0.03 61,885 240,652 +456
Dec16 150703 98.63 98.67 98.62 98.66 +0.04 55,596 243,705 -2,225
Total Volume and Open Interest 576,401 2,597,710 -7,616
3-Mth Euribor(LIFFE)
Sep15 150703 99.995 99.995 99.980 99.985 -0.005 55,411 423,948 -1,057
Dec15 150703 99.990 99.990 99.980 99.985 -0.005 27,188 333,803 -844
Mar16 150703 99.990 99.990 99.980 99.985 -0.005 22,535 283,499 -818
Total Volume and Open Interest 394,196 3,119,942 +11,652
3-Mth Aus T-Bills(SFE)
Sep15 150703 97.88 97.90 97.88 97.90 +0.01 11,462 203,726 -3,523
Dec15 150703 97.90 97.93 97.89 97.93 +0.02 14,862 173,899 -1,235
Mar16 150703 97.89 97.93 97.88 97.93 +0.03 27,165 135,020 +645
Jun16 150703 97.86 97.91 97.84 97.90 +0.04 15,005 123,802 +1,763
Sep16 150703 97.79 97.85 97.78 97.85 +0.06 16,259 73,469 +2,911
Dec16 150703 97.71 97.77 97.70 97.77 +0.06 4,959 57,020 +1,085
Mar17 150703 97.61 97.69 97.60 97.69 +0.07 3,211 36,546 +546
Jun17 150703 97.51 97.59 97.50 97.59 +0.06 1,406 26,556 +195
Sep17 150703 97.40 97.49 97.40 97.49 +0.07 322 8,414 +63
Dec17 150703 97.30 97.39 97.30 97.39 +0.07 160 2,667 +160
Total Volume and Open Interest 94,825 843,076 +2,610
10-Year Aus T-Bonds(SFE)
Sep15 150703 96.84 96.91 96.80 96.89 +0.04 103,293 661,576 +9,601
Dec15 150703 96.89 96.89 96.89 96.89 +0.04      
Total Volume and Open Interest 103,293 661,576 +9,601
3-Year Aus T-Bonds(SFE)
Sep15 150703 97.87 97.94 97.85 97.92 +0.05 146,328 561,036 -31,506
Dec15 150703 97.92 97.92 97.92 97.92 +0.05      
Total Volume and Open Interest 146,328 561,036 -31,506
Gold(CMX)
Aug15 150702 1168.1 1169.2 1155.8 1163.5 -5.8 148,193 283,573 -2,541
Oct15 150702 1168.2 1170.0 1156.9 1164.6 -5.8 1,165 14,334 -206
Dec15 150702 1169.8 1171.3 1158.5 1165.8 -5.8 5,828 79,117 +320
Feb16 150702 1170.6 1170.6 1160.6 1166.9 -5.8 1,080 16,461 +754
Apr16 150702 1171.9 1171.9 1168.2 1168.2 -5.8 268 12,227 -50
Jun16 150702 1169.0 1170.8 1167.1 1169.4 -5.9 203 9,550 +2
Aug16 150702 1166.6 1170.7 1166.6 1170.7 -6.0 184 1,505 +90
Oct16 150702 1171.0 1172.3 1166.6 1172.3 -6.1 0 1,317 +0
Dec16 150702 1172.4 1175.6 1172.4 1174.0 -6.3 743 11,032 +680
Feb17 150702 1176.1 1176.1 1176.1 1176.1 -6.4 0 152 +0
Apr17 150702 1178.2 1178.2 1178.2 1178.2 -6.5 1 4 +1
Jun17 150702 1180.4 1180.4 1180.4 1180.4 -6.6 0 3,331 +0
Total Volume and Open Interest 157,918 442,301 -922
Silver(CMX)
Jul15 150702 1547.0 1569.5 1544.5 1553.7 -1.5 1,989 2,077 -622
Sep15 150702 1554.0 1575.5 1545.0 1556.2 -1.5 59,454 138,181 +480
Dec15 150702 1559.0 1580.5 1551.0 1561.8 -1.5 2,492 36,488 +618
Mar16 150702 1562.0 1571.0 1558.0 1566.8 -1.3 343 6,286 +41
May16 150702 1569.7 1569.7 1569.7 1569.7 -1.3 7 924 +5
Jul16 150702 1572.5 1572.7 1572.5 1572.7 -1.3 36 4,427 +9
Sep16 150702 1574.0 1577.5 1574.0 1575.7 -1.3 0 171 +0
Total Volume and Open Interest 64,454 196,724 +526
Platinum(NYMEX)
Jul15 150702 1079.4 1085.6 1074.6 1083.6 -3.3 128 410 -411
Oct15 150702 1083.8 1087.8 1074.7 1084.0 -3.8 8,657 76,535 -83
Jan16 150702 1080.9 1087.2 1077.1 1085.4 -3.8 50 685 +32
Apr16 150702 1087.7 1087.7 1087.7 1087.7 -3.8 0 23 +0
Total Volume and Open Interest 8,844 77,670 -459
Palladium(NYMEX)
Sep15 150702 698.00 702.80 689.00 694.15 -7.05 3,756 35,961 +306
Dec15 150702 702.95 702.95 693.40 694.90 -7.05 16 1,127 +2
Mar16 150702 695.70 695.70 695.70 695.70 -7.05 0 10 +0
Total Volume and Open Interest 3,772 37,100 +260
Copper(CMX)
Jul15 150702 263.95 264.50 262.80 263.45 -0.10 1,984 5,354 -596
Sep15 150702 262.85 264.60 262.10 263.10 +0.05 60,391 121,124 -440
Dec15 150702 263.25 265.05 262.80 263.75 +0.05 3,984 24,770 -369
Mar16 150702 264.65 265.65 263.95 264.45 +0.10 1,288 7,134 -247
May16 150702 264.95 264.95 264.95 264.95 +0.10 126 700 +90
Total Volume and Open Interest 68,468 166,278 -1,437
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 150702 17677 17737 17593 17649 -22 238,371 89,548 -6,749
Dec15 150702 17608 17615 17550 17572 -22 39 105 -11
Mar16 150702 17490 17490 17490 17490 -22 0 1 +0
Jun16 150702 17408 17408 17408 17408 -22      
Total Volume and Open Interest 238,410 89,654 -6,760
S & P 500(CME)
Sep15 150702 2071.50 2078.80 2062.80 2068.80 -2.10 10,603 93,572 -233
Dec15 150702 2061.10 2067.20 2056.20 2061.10 -2.10 43 2,472 -15
Mar16 150702 2055.70 2061.80 2050.80 2055.70 -2.10 0 100 +0
Jun16 150702 2051.10 2057.20 2046.20 2051.10 -2.10 0 540 +0
Total Volume and Open Interest 10,646 96,685 -248
S & P 500 E-Mini(Globex)
Sep15 150702 2071.50 2079.00 2062.25 2068.75 -2.25 2,381,572 2,615,790 +1,531
Dec15 150702 2063.75 2071.25 2054.75 2061.00 -2.25 2,241 23,839 -26
Total Volume and Open Interest 2,383,902 2,641,281 +1,508
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 150702 4423.80 4441.50 4408.30 4428.80 +6.80 304,509 310,864 -9,875
Dec15 150702 4420.00 4433.30 4407.00 4422.50 +6.70 45 85 +19
Total Volume and Open Interest 304,554 310,974 -9,856
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 150702 15.90 17.45 15.72 16.93 +1.00 181,522 164,573 -4,459
Aug15 150702 16.15 17.30 16.08 17.02 +0.84 97,616 86,138 +2,176
Sep15 150702 16.60 17.50 16.50 17.30 +0.72 31,933 32,384 -277
Oct15 150702 16.95 17.75 16.87 17.55 +0.62 25,946 28,161 +542
Total Volume and Open Interest 366,395 357,944 -1,353
Russell 2000(ICE)
Sep15 150703 1245.40 1247.20 1238.60 1244.80 unch 95,089 355,221 -315
Dec15 150703 1240.30 1240.30 1240.30 1240.30 unch 0 4 +0
Mar16 150703 1235.80 1235.80 1235.80 1235.80 unch 0 1 +0
Total Volume and Open Interest 95,089 355,226 -315
Nikkei 225(CME)
Sep15 150702 20605 20640 20500 20530 -80 19,639 54,824 -1,783
Dec15 150702 20500 20505 20500 20505 -80 6 39 -4
Total Volume and Open Interest 19,645 54,863 -1,787
Nikkei 225(SGX)
Sep15 150703 20555 20570 20430 20520 -5 90,163 252,586 -14,128
Dec15 150703 20360 20435 20345 20425 -5 1,306 14,479 +1,241
Mar16 150703 20405 20405 20405 20405 -5 0 3 +0
Total Volume and Open Interest 91,692 276,287 -12,859
CAC 40(EURONEXT)
Jul15 150703 4856.0 4857.0 4778.5 4808.5 -27.5 169,737 269,488 -9,452
Aug15 150703 4855.0 4855.0 4783.0 4809.5 -27.5 224 989 +75
Sep15 150703 4849.5 4850.5 4785.0 4809.5 -27.5 618 7,544 -215
Total Volume and Open Interest 170,579 278,117 -9,592
Hang Seng Index(HKFE)
Jul15 150703 26313 26418 25898 26011 -319 72,620 111,554 -122
Aug15 150703 26262 26370 25873 25974 -326 769 606 +606
Sep15 150703 26175 26300 25800 25906 -323 481 6,295 +153
Total Volume and Open Interest 74,118 120,329 -22,732
DAX(EUREX)
Sep15 150703 11133.0 11134.5 11006.5 11047.0 -53.0 135,294 156,924 +1,237
Dec15 150703 11147.0 11147.0 11016.0 11052.5 -53.0 190 3,417 +2
Mar16 150703 11066.0 11066.0 11066.0 11066.0 -53.0 4 91 +1
Total Volume and Open Interest 135,488 160,432 +1,240
FT-SE 100(EURONEXT)
Sep15 150703 6582.50 6583.00 6518.50 6537.50 -42.00 138,417 576,018 -6,642
Dec15 150703 6500.00 6511.00 6500.00 6511.00 -42.00 67 1,608 -15
Mar16 150703 6461.00 6461.00 6461.00 6461.00 -42.00      
Total Volume and Open Interest 138,484 577,626 -6,657
SPI 200(SFE)
Sep15 150703 5541.0 5555.0 5435.0 5487.0 -56.0 33,733 233,940 -971
Dec15 150703 5477.0 5477.0 5477.0 5477.0 -56.0 5 2,578 +2
Mar16 150703 5427.0 5427.0 5427.0 5427.0 -56.0 0 1,255 +0
Total Volume and Open Interest 34,859 241,409 -559
FTSE MIB(ISE)
Sep15 150703 22635.00 22730.00 22335.00 22551.00 -117.00 56,652 54,556 +1,609
Dec15 150703 22490.00 22645.00 22270.00 22474.00 -119.00 40 162 +0
Mar16 150703 22481.00 22481.00 22481.00 22481.00 -119.00 0 1 +0
Total Volume and Open Interest 56,692 54,719 +1,609
KOSPI 200(KFE)
Sep15 150703 255.80 256.20 253.80 255.10 -0.65 194,426 106,188 +3,824
Dec15 150703 256.50 263.95 254.75 255.90 -0.70 390 2,864 +96
Mar16 150703 254.90 254.90 254.00 254.00 -1.60 5 470 -2
Total Volume and Open Interest 194,821 110,637 +3,918
GSCI(CME)
Jul15 150702 432.85 436.50 431.75 432.85 +1.05 393 12,012 -244
Aug15 150702 433.10 436.75 432.25 433.10 +0.80 180 151 +151
Sep15 150702 433.60 437.25 433.00 433.60 +0.50      
Total Volume and Open Interest 573 12,163 -93
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

MRCI seasonal research reveals the potential path of least resistance for corn prices.

Learn more as a professional futures trader shows how he has used this research for 15+ years!

https://bit.ly/3nDJ2vH