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 July 14, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul15 150714 1052.50 1060.00 1039.00 1039.00 -6.25 829 666 -755
Aug15 150714 1039.50 1053.25 1030.50 1033.50 -4.00 37,928 79,878 -1,449
Sep15 150714 1031.25 1045.75 1023.25 1025.25 -4.25 13,397 31,319 +764
Nov15 150714 1030.25 1045.00 1022.50 1025.00 -3.50 159,051 356,918 -3,037
Jan16 150714 1036.25 1050.25 1028.50 1031.25 -3.25 24,064 53,327 +3,754
Mar16 150714 1030.00 1044.25 1023.25 1026.00 -2.50 15,849 71,773 +2,124
May16 150714 1021.00 1034.00 1014.00 1017.25 -2.00 11,699 43,516 +869
Jul16 150714 1020.00 1031.25 1013.00 1015.75 -1.50 3,673 21,895 +43
Aug16 150714 1007.75 1009.25 1004.50 1004.75 -1.75 12 554 -5
Sep16 150714 990.50 991.00 985.00 985.00 -0.75 12 390 +0
Nov16 150714 970.50 985.00 967.00 970.75 -1.00 2,079 11,145 +108
Jan17 150714 976.00 976.00 976.00 976.00 -1.00 1 86 +1
Mar17 150714 980.00 980.00 980.00 980.00 -0.75 0 76 +0
May17 150714 981.00 981.00 981.00 981.00 -0.75 0 35 +0
Total Volume and Open Interest 268,598 671,997 +2,420
Soybean Meal(CBOT)
Jul15 150714 371.70 382.50 370.00 374.80 +6.80 758 496 -708
Aug15 150714 358.00 363.80 356.70 357.20 +0.50 27,824 57,279 -1,550
Sep15 150714 352.40 358.60 351.50 351.90 +0.10 13,642 45,578 +625
Oct15 150714 349.40 354.30 348.00 348.40 +0.20 5,975 34,844 +456
Dec15 150714 349.10 354.60 348.00 348.30 +0.30 54,064 179,876 -3,879
Jan16 150714 350.40 352.70 346.40 346.80 +0.30 3,059 15,900 +128
Mar16 150714 343.80 349.00 342.60 343.00 +0.10 4,328 19,378 +526
May16 150714 339.70 344.40 338.50 339.20 unch 4,521 18,974 +1,130
Jul16 150714 338.80 343.50 337.60 338.10 -0.30 2,152 15,360 +205
Aug16 150714 340.00 340.00 336.00 336.30 -0.30 145 2,430 +34
Total Volume and Open Interest 117,301 401,491 -3,001
Soybean Oil(CBOT)
Jul15 150714 32.31 32.32 32.25 32.32 -0.33 363 263 -249
Aug15 150714 32.64 32.95 32.25 32.40 -0.34 27,595 58,141 +668
Sep15 150714 32.78 33.05 32.32 32.48 -0.36 10,131 37,519 +1,785
Oct15 150714 32.87 33.14 32.43 32.56 -0.38 5,775 22,525 +2,072
Dec15 150714 33.11 33.41 32.66 32.81 -0.39 54,875 169,414 +1,636
Jan16 150714 33.48 33.56 32.85 33.01 -0.37 5,165 23,160 +798
Mar16 150714 33.35 33.54 32.92 33.10 -0.32 4,474 20,307 +347
May16 150714 33.27 33.42 32.89 33.05 -0.27 4,393 17,708 +879
Jul16 150714 33.43 33.45 32.94 33.09 -0.20 1,800 12,969 +124
Aug16 150714 33.28 33.30 32.96 33.06 -0.17 53 1,842 +11
Total Volume and Open Interest 115,176 369,275 +8,131
Canola(WCE)
Jul15 150714 531.8 531.8 531.8 531.8 -8.2 0 10 +0
Nov15 150714 530.7 535.6 525.3 525.7 -6.3 13,704 159,371 -84
Jan16 150714 531.6 535.1 525.3 525.6 -6.3 1,325 16,820 +159
Mar16 150714 528.4 529.9 522.6 522.6 -6.4 62 3,538 +9
May16 150714 524.5 524.5 517.6 517.6 -6.4 32 645 +5
Total Volume and Open Interest 15,182 182,897 +127
Corn(CBOT)
Jul15 150714 433.75 436.25 423.25 424.00 -9.50 1,961 1,919 -823
Sep15 150714 440.00 443.25 427.25 428.25 -12.50 168,707 535,055 -903
Dec15 150714 451.25 454.25 438.00 438.75 -13.00 247,575 523,927 +2,973
Mar16 150714 461.00 464.00 448.00 449.00 -12.75 31,627 125,790 +1,801
May16 150714 466.00 468.50 453.25 454.00 -12.75 6,385 26,108 +1,080
Jul16 150714 469.00 471.25 456.25 457.50 -12.50 8,537 51,591 +817
Sep16 150714 445.75 447.50 437.00 438.75 -9.00 2,895 12,441 +851
Dec16 150714 445.00 446.50 436.00 436.75 -9.25 7,816 44,269 +1,326
Mar17 150714 454.00 454.00 444.75 446.00 -8.25 194 1,974 +156
May17 150714 459.00 459.00 450.50 451.50 -8.25 4 778 -1
Total Volume and Open Interest 475,764 1,326,236 +7,305
Wheat(CBOT)
Jul15 150714 587.25 589.75 582.00 583.50 -3.25 415 600 -300
Sep15 150714 575.00 582.50 569.25 571.00 -4.75 82,840 227,754 -921
Dec15 150714 581.00 587.75 574.75 576.50 -5.50 39,419 115,815 -456
Mar16 150714 585.00 592.50 580.25 582.50 -5.25 9,328 34,158 -903
May16 150714 592.75 593.00 582.00 584.50 -4.50 2,674 9,928 +413
Jul16 150714 590.00 591.00 580.50 582.75 -4.50 1,279 10,395 +318
Total Volume and Open Interest 136,348 401,594 -1,787
Wheat(KCBT)
Jul15 150714 556.25 556.25 544.25 550.00 -8.00 30 66 -10
Sep15 150714 567.25 573.00 558.25 561.25 -6.00 16,059 112,501 +1,238
Dec15 150714 587.00 592.00 578.25 581.25 -6.25 6,114 48,907 -41
Mar16 150714 602.50 606.00 592.25 595.25 -6.50 2,091 14,789 +218
May16 150714 611.50 611.50 601.75 603.50 -6.50 674 4,598 +5
Jul16 150714 616.00 616.00 606.25 608.75 -6.50 755 9,324 +155
Total Volume and Open Interest 25,748 191,171 +1,585
Wheat(MGE)
Jul15 150714 579.25 579.25 579.25 579.25 -7.25      
Sep15 150714 597.00 602.50 590.25 591.25 -6.00 3,565 27,239 +102
Dec15 150714 614.00 617.50 605.00 606.00 -6.75 1,351 17,164 +83
Mar16 150714 626.50 627.75 617.00 617.50 -6.50 669 8,067 -144
May16 150714 626.75 634.50 625.00 625.25 -5.50 278 2,029 -99
Total Volume and Open Interest 5,915 56,628 -102
Oats(CBOT)
Jul15 150714 240.50 240.50 240.50 240.50 -7.25 5 2 -5
Sep15 150714 257.00 258.25 255.00 255.50 -0.75 118 2,066 +20
Dec15 150714 269.75 270.00 266.50 268.50 +0.50 241 5,192 +36
Mar16 150714 280.50 282.25 279.75 279.75 +1.50 20 401 +20
Total Volume and Open Interest 384 7,663 +71
Rough Rice(CBOT)
Jul15 150714 10.90 10.90 10.90 10.90 +0.20 49 198 +16
Sep15 150714 10.85 11.15 10.85 11.08 +0.14 991 7,954 +56
Nov15 150714 11.15 11.41 11.15 11.35 +0.14 106 1,169 +40
Jan16 150714 11.61 11.61 11.61 11.61 +0.14 6 72 +4
Total Volume and Open Interest 1,152 9,395 +116
Live Cattle(CME)
Aug15 150714 146.500 147.935 146.100 147.150 +0.550 35,236 79,640 -7,690
Oct15 150714 149.650 150.900 149.100 150.325 +0.590 26,172 80,248 +5,200
Dec15 150714 151.575 152.850 151.000 152.325 +0.725 11,706 43,771 -403
Feb16 150714 152.285 153.435 151.550 153.050 +0.725 4,895 17,821 +361
Apr16 150714 151.435 152.550 150.785 152.325 +0.775 1,754 10,296 +309
Jun16 150714 143.630 144.950 143.130 144.700 +1.150 331 4,213 +122
Total Volume and Open Interest 80,229 237,623 -2,093
Feeder Cattle(CME)
Aug15 150714 212.000 215.435 211.830 214.300 +3.065 5,820 20,152 -694
Sep15 150714 210.200 213.750 210.050 212.800 +3.220 2,531 7,066 +227
Oct15 150714 208.550 211.650 208.000 210.830 +3.080 2,159 6,361 -92
Nov15 150714 207.050 209.985 206.330 209.100 +2.900 948 3,981 -34
Jan16 150714 201.485 204.535 200.935 203.785 +2.850 465 3,122 +43
Mar16 150714 200.200 203.250 200.050 202.735 +2.655 184 1,231 +40
Apr16 150714 203.650 203.650 203.200 203.200 +2.250 22 248 +3
Total Volume and Open Interest 12,145 42,296 -508
Lean Hogs(CME)
Jul15 150714 79.580 80.150 79.500 79.930 +0.850 2,139 8,185 -432
Aug15 150714 74.285 76.885 74.180 75.930 +1.980 21,746 55,544 -5,968
Oct15 150714 63.380 65.885 63.330 64.930 +2.000 18,897 74,260 +4,528
Dec15 150714 59.830 62.050 59.830 61.235 +2.055 8,223 46,923 +803
Feb16 150714 65.200 66.850 65.100 66.500 +2.000 2,593 16,766 +376
Apr16 150714 70.680 72.050 70.635 71.725 +1.545 910 10,429 +367
May16 150714 76.000 76.000 75.975 75.975 +1.075 5 218 +0
Jun16 150714 79.000 79.900 79.000 79.700 +0.870 144 3,605 +55
Total Volume and Open Interest 54,733 216,838 -260
Class III Milk(CME)
Jul15 150714 16.35 16.41 16.33 16.38 +0.03 96 4,648 -19
Aug15 150714 16.34 16.44 16.20 16.40 +0.16 291 4,343 -7
Sep15 150714 16.27 16.39 16.19 16.36 +0.09 152 4,123 -4
Oct15 150714 16.35 16.46 16.26 16.38 +0.07 114 3,651 +10
Nov15 150714 16.35 16.48 16.34 16.42 +0.06 24 3,418 -7
Dec15 150714 16.40 16.46 16.40 16.42 +0.02 26 3,178 +3
Jan16 150714 16.20 16.23 16.17 16.20 -0.02 12 937 +10
Feb16 150714 16.13 16.13 16.09 16.12 -0.03 5 815 +1
Mar16 150714 16.01 16.03 15.99 15.99 -0.06 7 721 +5
Apr16 150714 16.00 16.00 15.90 15.92 -0.08 20 493 +7
May16 150714 16.15 16.15 16.09 16.09 -0.06 16 486 +13
Jun16 150714 16.40 16.40 16.30 16.30 -0.10 7 452 +3
Jul16 150714 16.75 16.75 16.70 16.70 -0.05 8 174 +7
Total Volume and Open Interest 800 28,264 +39
Cocoa(ICE)
Jul15 150714 3320 3380 3318 3377 +68 1 78 +0
Sep15 150714 3309 3377 3295 3370 +65 11,739 107,055 +179
Dec15 150714 3295 3366 3288 3360 +64 6,573 59,911 -95
Mar16 150714 3292 3356 3282 3353 +65 2,604 30,758 +268
May16 150714 3277 3350 3277 3347 +65 678 8,812 +270
Jul16 150714 3338 3338 3338 3338 +65 34 7,648 +19
Sep16 150714 3329 3329 3329 3329 +68 11 800 +1
Total Volume and Open Interest 21,652 219,167 +642
Coffee "C"(ICE)
Jul15 150714 129.60 130.30 129.60 129.85 +3.25 10 47 +6
Sep15 150714 128.70 132.50 128.40 132.00 +3.20 11,232 102,425 -250
Dec15 150714 132.20 135.90 131.70 135.35 +3.15 3,401 44,505 +421
Mar16 150714 135.55 139.25 135.55 138.90 +3.15 1,188 15,063 +38
May16 150714 137.85 141.50 137.85 141.10 +3.15 403 9,850 -11
Jul16 150714 140.20 143.40 140.15 143.15 +3.15 104 3,190 +2
Total Volume and Open Interest 16,539 185,693 +257
Orange Juice(ICE)
Sep15 150714 118.75 122.60 118.35 121.45 +3.10 510 9,483 +37
Nov15 150714 120.05 123.50 120.00 122.80 +3.10 35 1,726 +15
Jan16 150714 121.80 125.35 121.75 124.75 +3.30 5 664 +4
Mar16 150714 125.60 126.65 125.45 126.65 +3.40 0 115 +0
May16 150714 128.25 128.25 128.25 128.25 +3.40 0 5 +0
Jul16 150714 128.25 128.25 128.25 128.25 +3.40      
Total Volume and Open Interest 550 12,542 +56
Sugar #11(ICE)
Oct15 150714 12.56 12.80 12.55 12.64 +0.08 64,518 468,378 -1,605
Mar16 150714 13.80 13.98 13.79 13.89 +0.09 17,732 192,446 +1,932
May16 150714 13.82 13.98 13.82 13.92 +0.10 5,264 40,113 +94
Jul16 150714 13.82 13.97 13.82 13.92 +0.10 4,143 37,975 +177
Oct16 150714 13.98 14.11 13.98 14.07 +0.09 1,902 31,665 +319
Mar17 150714 14.49 14.60 14.49 14.57 +0.07 337 13,848 +12
May17 150714 14.57 14.67 14.57 14.63 +0.05 231 2,192 -9
Jul17 150714 14.60 14.71 14.60 14.66 +0.05 314 2,670 +180
Total Volume and Open Interest 94,759 793,631 +1,385
London Cocoa(LCE)
Jul15 150714 2191 2219 2184 2214 +32 1,850 14,713 -721
Sep15 150714 2210 2238 2204 2234 +28 9,766 88,601 -761
Dec15 150714 2205 2230 2200 2226 +25 7,973 64,710 +1,301
Mar16 150714 2180 2210 2180 2206 +25 3,374 56,884 +95
May16 150714 2178 2204 2175 2201 +25 2,394 16,766 -81
Jul16 150714 2187 2198 2187 2195 +25 1,593 24,252 +128
Sep16 150714 2168 2191 2167 2187 +25 935 11,634 +793
Total Volume and Open Interest 27,885 282,136 +754
London Sugar(LCE)
Oct15 150714 367.50 371.80 366.50 368.10 +0.90 6,558 35,387 +783
Dec15 150714 366.80 370.40 366.50 367.80 +1.40 1,124 16,027 -338
Mar16 150714 369.90 372.60 369.00 370.20 +1.30 794 14,700 -75
May16 150714 372.80 375.50 372.80 373.90 +2.10 108 5,088 +13
Aug16 150714 377.00 380.40 377.00 378.40 +3.00 151 2,152 -5
Total Volume and Open Interest 12,169 86,649 -1,863
Cotton(ICE)
Oct15 150714 65.51 66.17 65.50 66.17 +0.44 16 406 -4
Dec15 150714 65.52 66.25 65.42 66.13 +0.61 20,187 149,716 -1,020
Mar16 150714 65.54 66.20 65.46 66.11 +0.55 3,334 19,503 +1,362
May16 150714 65.83 66.07 65.39 66.02 +0.40 295 1,856 +89
Jul16 150714 66.07 66.14 65.94 66.10 +0.28 101 3,495 +44
Oct16 150714 65.73 65.73 65.73 65.73 +0.31 2 1 -2
Total Volume and Open Interest 23,947 176,566 +479
Lumber(CME)
Jul15 150714 293.4 293.4 287.4 289.4 -3.6 104 146 -53
Sep15 150714 290.5 294.5 285.6 287.0 -6.5 555 3,105 +44
Nov15 150714 288.7 293.0 284.8 285.6 -6.7 175 717 +57
Jan16 150714 295.5 297.3 292.4 292.4 -6.8 5 82 +2
Total Volume and Open Interest 839 4,071 +50
Crude Oil(NYM)
Aug15 150714 52.00 53.43 50.88 53.04 +0.84 349,075 207,929 -38,683
Sep15 150714 52.51 53.86 51.41 53.48 +0.77 140,785 400,120 +27,522
Oct15 150714 52.75 54.23 51.86 53.88 +0.75 44,785 146,692 +3,541
Nov15 150714 53.35 54.71 52.43 54.41 +0.73 24,007 78,423 -585
Dec15 150714 54.04 55.27 52.97 54.98 +0.71 57,775 221,583 +1,827
Jan16 150714 54.35 55.70 53.57 55.48 +0.68 17,390 72,683 -906
Feb16 150714 54.65 56.05 54.06 55.89 +0.62 6,193 35,213 +1,138
Mar16 150714 55.13 56.44 54.48 56.27 +0.56 9,763 62,535 +902
Apr16 150714 55.55 56.66 55.48 56.60 +0.50 3,291 22,184 +49
May16 150714 55.36 56.90 55.36 56.90 +0.44 1,416 20,358 -55
Jun16 150714 56.30 57.40 55.61 57.20 +0.39 14,034 80,373 +977
Jul16 150714 56.51 57.45 56.17 57.45 +0.35 971 18,062 -120
Aug16 150714 57.87 57.88 56.32 57.71 +0.32 343 14,226 +34
Sep16 150714 57.49 57.97 56.75 57.97 +0.30 1,175 35,904 -105
Oct16 150714 58.27 58.27 57.19 58.27 +0.29 156 14,365 +24
Nov16 150714 58.57 58.59 57.50 58.57 +0.27 177 15,164 +13
Total Volume and Open Interest 698,626 1,706,487 -4,185
e-miNY Crude Oil(NYM)
Jul15 150619 60.450 60.575 58.900 59.600 -0.850 8,608 2,307 +40
Aug15 150714 51.975 53.425 50.900 53.050 +0.850 7,873 2,896 -93
Sep15 150714 52.350 53.825 51.425 53.475 +0.775 849 2,913 +205
Oct15 150714 52.700 54.200 51.900 53.875 +0.750 147 543 -35
Nov15 150714 52.750 54.625 52.450 54.400 +0.725 54 869 -12
Dec15 150714 53.800 55.150 52.975 54.975 +0.700 32 955 +4
Jan16 150714 55.400 55.625 54.175 55.475 +0.675 0 14 +0
Feb16 150714 55.175 56.000 54.600 55.900 +0.625 2 10 +2
Mar16 150714 55.600 56.275 55.600 56.275 +0.575 0 6 +0
Apr16 150714 56.600 56.600 56.600 56.600 +0.500 0 2 +0
Total Volume and Open Interest 8,959 8,281 +73
NY Harbor ULSD(NYM)
Aug15 150714 171.56 173.28 168.38 172.53 +0.66 53,376 70,174 -5,114
Sep15 150714 173.44 174.90 170.07 174.17 +0.74 29,488 77,578 +3,644
Oct15 150714 174.41 176.88 172.30 176.24 +0.87 12,672 42,224 +1,502
Nov15 150714 177.00 178.81 174.61 178.28 +0.95 6,329 30,032 +598
Dec15 150714 178.69 180.88 176.04 180.24 +0.98 9,583 49,336 +344
Jan16 150714 179.84 182.37 178.50 181.98 +0.98 3,885 21,058 +599
Feb16 150714 181.00 183.27 179.70 182.72 +0.99 1,739 14,138 +212
Mar16 150714 179.54 183.16 179.31 182.61 +0.95 1,360 18,820 +155
Apr16 150714 180.01 182.25 178.70 181.70 +0.90 1,008 9,087 +180
May16 150714 181.21 182.28 179.13 181.86 +0.85 380 5,444 +25
Jun16 150714 179.66 183.03 178.64 182.45 +0.80 1,437 16,735 -144
Jul16 150714 181.20 184.25 181.20 183.76 +0.79 91 2,275 +2
Aug16 150714 184.00 185.18 182.20 185.18 +0.79 62 3,087 +9
Sep16 150714 186.58 186.58 183.71 186.58 +0.82 110 3,130 +34
Total Volume and Open Interest 122,449 383,926 +2,584
RBOB Gasoline(NYM)
Aug15 150714 193.89 194.67 189.10 193.07 -0.89 70,122 77,909 -4,527
Sep15 150714 186.15 188.24 182.95 187.05 unch 47,944 90,396 +4,280
Oct15 150714 166.44 168.46 163.71 167.63 +0.61 26,628 39,917 -769
Nov15 150714 160.18 162.54 158.24 161.93 +0.78 15,012 37,312 +194
Dec15 150714 158.06 159.80 155.46 159.20 +0.73 13,515 49,539 +632
Jan16 150714 157.02 159.04 154.94 158.59 +0.67 2,976 15,680 -332
Feb16 150714 157.96 159.81 157.96 159.60 +0.57 1,007 7,657 -122
Mar16 150714 160.69 161.92 158.29 161.71 +0.54 932 9,271 +268
Apr16 150714 181.60 181.65 179.42 181.43 +0.46 577 5,674 +425
May16 150714 182.09 182.10 180.05 182.09 +0.43 356 6,655 +238
Total Volume and Open Interest 180,381 371,887 +642
e-miNY RBOB Gasoline(NYM)
Aug15 150714 193.07 193.07 193.07 193.07 -0.93 0 1 +0
Sep15 150714 187.05 187.05 187.05 187.05 -0.05      
Oct15 150714 167.63 167.63 167.63 167.63 +0.63      
Nov15 150714 161.93 161.93 161.93 161.93 +0.73      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Aug15 150714 2.868 2.934 2.822 2.840 -0.024 125,442 144,714 -21,557
Sep15 150714 2.870 2.931 2.823 2.839 -0.028 59,998 230,040 +11,521
Oct15 150714 2.897 2.956 2.850 2.866 -0.029 31,043 142,302 +2,139
Nov15 150714 2.998 3.050 2.951 2.964 -0.029 24,208 93,319 +49
Dec15 150714 3.185 3.221 3.134 3.147 -0.031 11,509 71,778 -534
Jan16 150714 3.295 3.326 3.242 3.255 -0.031 15,232 87,219 +1,577
Feb16 150714 3.285 3.314 3.239 3.251 -0.032 3,827 19,590 +575
Mar16 150714 3.248 3.276 3.198 3.210 -0.031 7,692 48,320 +432
Apr16 150714 3.092 3.110 3.044 3.058 -0.025 5,816 47,008 -269
May16 150714 3.099 3.103 3.050 3.057 -0.025 412 14,883 -39
Jun16 150714 3.123 3.131 3.075 3.084 -0.025 385 13,250 -6
Jul16 150714 3.160 3.165 3.110 3.116 -0.027 375 10,231 -89
Aug16 150714 3.176 3.177 3.124 3.131 -0.028 225 11,142 +65
Sep16 150714 3.149 3.150 3.123 3.128 -0.027 113 7,579 -28
Oct16 150714 3.189 3.202 3.145 3.159 -0.026 798 14,294 -163
Nov16 150714 3.242 3.243 3.230 3.243 -0.026 454 5,300 -17
Total Volume and Open Interest 288,266 1,016,020 -5,961
Brent Crude Oil(ICE)
Aug15 150714 57.71 58.82 56.43 58.51 +0.66 154,371 117,297 -8,321
Sep15 150714 58.05 58.98 56.75 58.68 +0.53 197,344 351,015 -8,325
Oct15 150714 58.10 59.39 57.23 59.10 +0.49 80,842 221,032 +8,760
Nov15 150714 58.83 59.93 57.82 59.65 +0.48 40,797 121,838 +7,590
Dec15 150714 59.36 60.42 58.39 60.16 +0.46 75,524 267,127 +8,073
Jan16 150714 59.88 60.89 59.00 60.65 +0.43 13,696 74,011 +754
Feb16 150714 60.22 61.32 59.48 61.07 +0.39 7,140 58,884 +806
Mar16 150714 60.73 61.65 59.84 61.41 +0.34 12,995 80,734 +470
Apr16 150714 61.17 62.07 60.36 61.80 +0.29 8,108 47,146 +1,161
May16 150714 62.07 62.19 62.07 62.19 +0.25 5,151 30,276 +1,774
Jun16 150714 62.00 62.80 61.16 62.52 +0.20 17,036 82,439 +1,148
Jul16 150714 62.85 62.85 62.85 62.85 +0.17 1,753 21,904 +427
Aug16 150714 63.18 63.18 63.18 63.18 +0.15 1,223 20,372 +69
Sep16 150714 63.52 63.52 63.52 63.52 +0.13 1,986 29,498 +249
Total Volume and Open Interest 657,180 1,850,254 +13,231
Gas Oil(ICE)
Aug15 150714 532.50 536.75 522.75 529.25 -7.50 76,852 194,702 -3,721
Sep15 150714 535.00 540.25 526.25 533.25 -6.75 51,134 123,000 +10,977
Oct15 150714 537.75 546.25 532.00 539.00 -6.25 20,015 121,471 +6,921
Nov15 150714 541.00 549.00 535.00 542.50 -5.75 4,849 58,677 +361
Dec15 150714 546.75 552.25 538.00 545.25 -5.75 13,636 105,203 -242
Jan16 150714 543.25 554.75 542.75 548.25 -5.75 1,728 27,028 +598
Feb16 150714 551.25 556.25 546.50 551.75 -5.75 1,132 19,687 -243
Mar16 150714 550.50 559.00 548.75 554.50 -5.50 1,119 22,938 +218
Apr16 150714 550.00 561.00 550.00 556.75 -5.50 294 15,104 +50
May16 150714 559.25 562.00 557.75 559.75 -5.75 753 8,367 +227
Total Volume and Open Interest 179,526 826,586 +11,956
Ethanol(CBOT)
Aug15 150714 1.629 1.632 1.590 1.605 -0.050 212 2,358 -44
Sep15 150714 1.623 1.623 1.587 1.594 -0.050 67 1,149 +15
Oct15 150714 1.601 1.601 1.576 1.576 -0.050 52 570 +30
Nov15 150714 1.595 1.595 1.564 1.564 -0.050 61 496 -1
Dec15 150714 1.577 1.581 1.521 1.551 -0.050 165 1,430 -102
Jan16 150714 1.569 1.569 1.532 1.532 -0.050 7 376 +7
Feb16 150714 1.534 1.534 1.534 1.534 -0.050 7 105 +7
Mar16 150714 1.549 1.549 1.549 1.549 -0.050 0 359 +0
Total Volume and Open Interest 571 7,091 -88
WTI Crude Oil(ICE)
Aug15 150714 51.89 53.42 50.89 53.04 +0.84 42,936 45,827 +497
Sep15 150714 52.39 53.79 51.42 53.48 +0.77 30,729 72,801 +5,721
Oct15 150714 52.78 54.22 51.91 53.88 +0.75 13,878 34,146 +52
Nov15 150714 53.33 54.67 52.52 54.41 +0.73 8,502 16,314 +601
Dec15 150714 53.95 55.25 53.07 54.98 +0.71 19,294 88,685 +2,319
Jan16 150714 54.48 55.71 54.27 55.48 +0.68 4,438 10,690 +454
Feb16 150714 55.11 56.10 54.90 55.89 +0.62 1,866 2,659 +149
Mar16 150714 55.54 56.47 55.08 56.27 +0.56 1,274 10,788 +185
Apr16 150714 56.61 56.63 56.26 56.60 +0.50 351 3,630 +52
May16 150714 56.90 56.90 56.90 56.90 +0.44 160 3,358 +4
Jun16 150714 56.58 57.43 56.11 57.20 +0.39 3,225 25,645 +2,030
Jul16 150714 57.45 57.45 57.45 57.45 +0.35 48 1,330 +27
Aug16 150714 57.71 57.71 57.71 57.71 +0.32 27 1,928 -2
Sep16 150714 57.97 57.97 57.97 57.97 +0.30 21 3,568 +0
Oct16 150714 58.27 58.27 58.27 58.27 +0.29 6 786 +3
Nov16 150714 58.57 58.57 58.57 58.57 +0.27 4 1,304 +2
Total Volume and Open Interest 129,593 399,756 +12,743
US Dollar Index(ICE)
Sep15 150714 97.095 97.220 96.300 96.785 -0.212 46,498 83,259 -1,318
Dec15 150714 97.420 97.520 96.765 97.122 -0.215 682 3,411 +269
Mar16 150714 97.670 97.670 97.120 97.412 -0.240 25 314 +13
Total Volume and Open Interest 47,206 87,008 -1,035
Australian Dollar(CME)
Sep15 150714 73.75 74.53 73.63 74.23 +0.42 88,601 144,184 +2,423
Dec15 150714 73.40 74.18 73.30 73.88 +0.42 289 184 -8
Mar16 150714 73.38 73.68 73.11 73.56 +0.41 1 14 +1
Total Volume and Open Interest 88,891 144,391 +2,416
British Pound(CME)
Sep15 150714 154.80 156.36 154.43 156.24 +1.48 97,987 159,707 -4,849
Dec15 150714 154.62 156.20 154.35 156.15 +1.48 41 181 +6
Mar16 150714 156.06 156.06 154.52 156.06 +1.45 0 31 +0
Total Volume and Open Interest 98,028 159,941 -4,843
Canadian Dollar(CME)
Sep15 150714 78.42 78.58 78.02 78.39 +0.05 68,182 126,000 +2,570
Dec15 150714 78.36 78.50 77.98 78.33 +0.04 294 4,345 +69
Mar16 150714 78.21 78.36 78.05 78.31 +0.05 3 700 +0
Jun16 150714 78.00 78.34 78.00 78.32 +0.05 20 97 +15
Total Volume and Open Interest 68,499 131,193 +2,654
Japanese Yen(CME)
Sep15 150714 81.07 81.43 80.88 81.13 +0.07 144,368 242,769 -7,094
Dec15 150714 81.09 81.53 81.01 81.26 +0.07 199 1,962 -1
Mar16 150714 81.68 81.69 81.25 81.47 +0.07 0 104 +0
Total Volume and Open Interest 144,577 244,927 -7,095
Swiss Franc(CME)
Sep15 150714 105.46 106.65 105.12 106.03 +0.57 23,137 21,685 -1,387
Dec15 150714 106.43 106.91 105.54 106.43 +0.58 21 358 +7
Mar16 150714 106.90 107.32 106.90 106.90 +0.58 0 19 +0
Total Volume and Open Interest 23,158 22,067 -1,380
EuroFX(CME)
Sep15 150714 110.15 110.97 109.74 110.18 +0.11 279,930 347,552 -1,088
Dec15 150714 110.30 111.07 109.92 110.34 +0.11 657 3,018 +41
Mar16 150714 110.37 111.17 110.16 110.56 +0.11 245 352 -66
Total Volume and Open Interest 280,832 351,080 -1,113
Mexican Peso(CME)
Jul15 150713 634.62 634.62 634.62 634.62 -1.50 0 7 +0
Aug15 150714 636.12 636.12 636.12 636.12 +1.50      
Total Volume and Open Interest 29,238 136,006 +330
Brazilian Real(CME)
Aug15 150714 317.50 318.80 316.20 317.25 +0.55 169 2,157 +31
Sep15 150714 314.10 315.15 313.25 314.05 +0.55 426 5,089 -33
Oct15 150714 310.80 310.80 310.80 310.80 +0.30 0 1 +0
Nov15 150714 307.80 307.80 307.80 307.80 +0.25      
Total Volume and Open Interest 595 16,399 -2
30-Year T-Bonds(CBOT)
Sep15 150714 148~190 149~210 148~170 149~170 +0~120 323,558 488,131 -4,104
Dec15 150714 148~000 148~050 147~110 148~020 +0~120 95 254 +56
Mar16 150714 147~000 147~000 147~000 147~000 +0~120      
Total Volume and Open Interest 323,653 488,385 -4,048
10-Year T-Notes(CBOT)
Sep15 150714 125~150 126~010 125~135 125~300 +0~110 1,316,196 2,718,728 -26,142
Dec15 150714 124~245 125~035 124~190 125~025 +0~110 2,455 4,454 +2,125
Mar16 150714 124~185 124~185 124~185 124~185 +0~110      
Total Volume and Open Interest 1,318,651 2,723,182 -24,017
5-Year T-Notes(CBOT)
Sep15 150714 118~300 119~084 118~284 119~064 +0~064 639,896 2,125,797 -42,058
Dec15 150714 118~132 118~180 118~074 118~170 +0~064      
Mar16 150714 118~170 118~170 118~170 118~170 +0~064      
Total Volume and Open Interest 639,896 2,125,797 -42,058
2 Year T-Notes(CBOT)
Sep15 150714 109~130 109~162 109~126 109~160 +0~022 283,984 1,234,156 +1,513
Dec15 150714 109~040 109~040 109~040 109~040 +0~016 371 521 +370
Mar16 150714 109~040 109~040 109~040 109~040 +0~016      
Total Volume and Open Interest 284,355 1,234,677 +1,883
Eurodollars(CME)
Sep15 150714 99.630 99.655 99.625 99.650 +0.015 220,019 1,199,370 -28,645
Dec15 150714 99.465 99.495 99.455 99.485 +0.020 304,654 1,294,484 +8,345
Mar16 150714 99.280 99.325 99.275 99.310 +0.025 249,799 1,022,810 +3,303
Jun16 150714 99.065 99.120 99.060 99.105 +0.030 205,396 996,508 -1,571
Sep16 150714 98.840 98.900 98.830 98.885 +0.035 292,627 978,529 +18,768
Dec16 150714 98.615 98.680 98.605 98.665 +0.040 299,637 1,218,021 +14,272
Mar17 150714 98.420 98.490 98.415 98.475 +0.040 180,603 705,295 -1,931
Jun17 150714 98.235 98.305 98.225 98.290 +0.045 158,168 681,412 -1,001
Sep17 150714 98.065 98.140 98.060 98.125 +0.045 249,284 591,260 +3,272
Dec17 150714 97.910 97.985 97.905 97.970 +0.045 172,233 677,466 +4,579
Mar18 150714 97.780 97.855 97.775 97.840 +0.045 103,277 417,878 -263
Jun18 150714 97.655 97.730 97.645 97.715 +0.050 95,492 342,395 -817
Sep18 150714 97.530 97.610 97.525 97.595 +0.050 93,270 218,162 -29,487
Dec18 150714 97.405 97.490 97.405 97.475 +0.050 54,369 247,608 -245
Mar19 150714 97.305 97.385 97.300 97.375 +0.050 38,780 147,774 +382
Jun19 150714 97.205 97.285 97.205 97.270 +0.050 35,257 180,694 +209
Sep19 150714 97.105 97.190 97.105 97.175 +0.050 35,846 126,113 -543
Dec19 150714 97.020 97.095 97.015 97.080 +0.050 21,660 90,215 +734
Total Volume and Open Interest 2,865,588 11,528,749 -9,405
Ultra T-Bond(CBOT)
Sep15 150714 151~09 152~14 151~07 152~10 +0~14 93,900 603,333 -1,007
Dec15 150714 150~30 150~30 150~30 150~30 +0~14      
Mar16 150714 150~25 150~25 150~25 150~25 +0~14      
Total Volume and Open Interest 93,900 603,333 -1,007
30 Day Federal Funds(CBOT)
Jul15 150714 99.870 99.872 99.870 99.870 unch 4,309 153,880 -2,442
Aug15 150714 99.870 99.870 99.865 99.865 unch 10,775 140,342 -3,286
Sep15 150714 99.835 99.840 99.830 99.835 unch 12,804 71,849 -5,469
Oct15 150714 99.785 99.805 99.785 99.795 +0.005 27,499 126,844 -2,808
Nov15 150714 99.760 99.780 99.755 99.770 +0.005 15,875 112,719 +4,061
Dec15 150714 99.700 99.720 99.700 99.715 +0.015 4,335 65,785 +125
Total Volume and Open Interest 96,440 886,595 -8,723
3-Mth Euro-Yen(CME)
Sep15 150714 99.830 99.830 99.830 99.830 unch      
Dec15 150714 99.815 99.815 99.815 99.815 unch      
Mar16 150714 99.675 99.675 99.675 99.675 unch      
Jun16 150714 99.535 99.535 99.535 99.535 unch      
Sep16 150714 99.395 99.395 99.395 99.395 unch      
Dec16 150714 99.775 99.775 99.775 99.775 unch      
Mar17 150714 99.635 99.635 99.635 99.635 unch      
Jun17 150714 99.495 99.495 99.495 99.495 unch      
Sep17 150714 99.355 99.355 99.355 99.355 unch      
Dec17 150714 99.215 99.215 99.215 99.215 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep15 150714 99.83 99.83 99.83 99.83 unch 0 1 +0
Dec15 150714 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar16 150714 99.68 99.68 99.68 99.68 unch      
Jun16 150714 99.54 99.54 99.54 99.54 unch      
Sep16 150714 99.39 99.39 99.39 99.39 unch      
Dec16 150714 99.83 99.83 99.83 99.83 +0.06 0 4 +0
Mar17 150714 99.69 99.69 99.69 99.69 +0.06      
Jun17 150714 99.55 99.55 99.55 99.55 +0.06      
Total Volume and Open Interest 0 9 +0
Japanese Gov't Bonds(SGX)
Sep15 150714 146.97 147.05 146.82 146.96 -0.04 1,692 15,033 -295
Dec15 150714 146.40 146.40 146.40 146.40 -0.04 0 1 +0
Mar16 150714 145.84 145.84 145.84 145.84 -0.04      
Total Volume and Open Interest 1,692 15,034 -295
Euro-Bund(EUREX)
Sep15 150714 151.10 151.75 150.94 151.38 +0.26 845,961 1,106,529 +6,226
Dec15 150714 151.44 151.72 151.02 151.40 +0.28 2,100 13,765 +1,287
Mar16 150714 152.58 152.58 152.58 152.58 +0.26 0 12 +0
Total Volume and Open Interest 848,061 1,120,306 +7,513
Euro-Bobl(EUREX)
Sep15 150714 129.48 129.62 129.41 129.54 +0.06 599,739 937,537 +12,430
Dec15 150714 127.72 127.72 127.72 127.72 +0.06 1 409 +1
Mar16 150714 127.72 127.72 127.72 127.72 +0.06      
Total Volume and Open Interest 599,740 937,946 +12,431
3-Mth Euribor(EUREX)
Sep15 150714 100.015 100.015 100.015 100.015 unch 42 13,849 -42
Dec15 150714 100.020 100.020 100.020 100.020 +0.005 42 33,936 +0
Mar16 150714 100.020 100.020 100.020 100.020 +0.005 0 4,840 +0
Total Volume and Open Interest 111 83,283 -43
Long Gilt(LIFFE)
Sep15 150714 115~08 115~12 114~18 114~29 -0~04 194,536 362,520 -14,965
Dec15 150714 114~03 114~03 114~03 114~03 -0~04      
Total Volume and Open Interest 194,536 362,520 -14,965
3-Mth Short Sterling(LIFFE)
Sep15 150714 99.38 99.39 99.36 99.37 -0.01 26,191 323,853 -2,002
Dec15 150714 99.28 99.28 99.24 99.25 -0.02 45,285 343,539 -3,577
Mar16 150714 99.15 99.16 99.10 99.12 -0.02 40,756 302,487 +5,032
Jun16 150714 98.99 99.01 98.94 98.97 -0.02 55,528 280,180 -929
Sep16 150714 98.83 98.84 98.77 98.80 -0.02 60,582 264,724 +2,074
Dec16 150714 98.66 98.68 98.59 98.63 -0.02 76,951 238,872 +5,546
Total Volume and Open Interest 541,867 2,677,607 +14,055
3-Mth Euribor(LIFFE)
Sep15 150714 100.015 100.020 100.010 100.020 +0.005 48,841 407,729 -15,158
Dec15 150714 100.015 100.020 100.010 100.020 unch 27,359 342,885 +1,271
Mar16 150714 100.015 100.020 100.010 100.020 +0.005 21,522 286,360 -3,781
Total Volume and Open Interest 465,631 3,194,686 +2,232
3-Mth Aus T-Bills(SFE)
Sep15 150714 97.89 97.89 97.86 97.88 -0.01 25,072 205,256 +3,476
Dec15 150714 97.93 97.93 97.90 97.92 -0.02 25,120 184,507 +4,681
Mar16 150714 97.94 97.94 97.91 97.93 -0.02 27,186 134,460 +2,956
Jun16 150714 97.92 97.92 97.89 97.90 -0.03 18,358 119,987 -2,215
Sep16 150714 97.85 97.86 97.83 97.85 -0.03 12,079 72,565 +3,405
Dec16 150714 97.77 97.78 97.75 97.78 -0.02 6,811 58,990 +138
Mar17 150714 97.69 97.70 97.68 97.70 -0.02 3,762 38,751 +820
Jun17 150714 97.59 97.61 97.59 97.61 -0.03 2,353 26,863 +417
Sep17 150714 97.50 97.52 97.49 97.52 -0.03 274 6,766 -742
Dec17 150714 97.41 97.43 97.41 97.43 -0.03 62 2,762 -50
Total Volume and Open Interest 121,149 853,689 +12,810
10-Year Aus T-Bonds(SFE)
Sep15 150714 96.91 96.95 96.89 96.94 -0.02 110,473 647,219 -4,811
Dec15 150714 96.94 96.94 96.94 96.94 -0.02      
Total Volume and Open Interest 110,473 647,219 -4,811
3-Year Aus T-Bonds(SFE)
Sep15 150714 97.96 97.97 97.92 97.95 -0.04 169,210 604,355 -5,487
Dec15 150714 97.95 97.95 97.95 97.95 -0.04      
Total Volume and Open Interest 169,210 604,355 -5,487
Gold(CMX)
Aug15 150714 1157.0 1159.1 1151.8 1153.5 -1.9 112,568 248,104 -10,777
Oct15 150714 1157.9 1159.5 1153.1 1154.5 -2.0 2,095 12,424 -170
Dec15 150714 1159.3 1161.0 1154.4 1155.7 -2.0 17,632 117,194 +8,381
Feb16 150714 1157.4 1158.5 1156.6 1157.0 -2.0 3,209 18,719 +183
Apr16 150714 1160.4 1161.7 1157.7 1158.1 -2.1 1,513 12,703 +121
Jun16 150714 1162.3 1162.3 1158.9 1159.3 -2.1 3,283 9,159 -438
Aug16 150714 1160.8 1160.8 1160.8 1160.8 -2.1 194 1,928 +88
Oct16 150714 1165.9 1165.9 1162.2 1162.4 -2.2 6 1,314 -3
Dec16 150714 1164.2 1167.1 1164.1 1164.1 -2.3 945 11,187 -232
Feb17 150714 1166.1 1166.1 1166.1 1166.1 -2.3 0 152 +0
Apr17 150714 1168.3 1168.3 1168.3 1168.3 -2.3 0 5 +0
Jun17 150714 1170.6 1170.6 1170.6 1170.6 -2.4 30 3,531 +25
Total Volume and Open Interest 141,751 446,028 -2,842
Silver(CMX)
Jul15 150714 1536.0 1538.0 1529.5 1529.5 -14.1 51 390 -181
Sep15 150714 1548.0 1548.0 1523.5 1531.5 -14.2 30,252 127,534 -1,886
Dec15 150714 1545.5 1552.0 1530.0 1537.0 -14.2 1,715 35,196 +587
Mar16 150714 1546.5 1549.5 1542.0 1542.1 -14.3 332 8,634 -22
May16 150714 1545.3 1545.3 1545.0 1545.3 -14.3 79 1,785 +5
Jul16 150714 1549.0 1554.5 1548.5 1548.5 -14.3 39 4,760 +3
Sep16 150714 1553.5 1553.5 1551.5 1551.6 -14.3 0 279 +0
Total Volume and Open Interest 32,660 187,302 -1,421
Platinum(NYMEX)
Jul15 150714 1033.5 1034.6 1025.9 1027.9 -8.1 21 137 -6
Oct15 150714 1036.8 1036.8 1025.9 1028.4 -7.6 9,992 77,112 -338
Jan16 150714 1036.5 1036.5 1028.6 1030.1 -7.7 101 2,097 +64
Apr16 150714 1034.1 1034.1 1030.8 1030.8 -7.7 0 30 +0
Total Volume and Open Interest 10,133 79,417 -275
Palladium(NYMEX)
Sep15 150714 659.00 665.30 651.20 657.10 -1.85 3,897 34,093 -236
Dec15 150714 659.85 663.25 653.40 657.55 -1.85 190 1,986 +183
Mar16 150714 658.55 658.55 658.55 658.55 -1.85 0 24 +0
Total Volume and Open Interest 4,087 36,105 -53
Copper(CMX)
Jul15 150714 255.15 255.15 252.70 254.45 -1.10 966 3,638 -404
Sep15 150714 254.00 254.75 250.90 253.50 -0.95 39,660 112,743 -3,100
Dec15 150714 254.70 255.10 251.60 254.20 -0.80 2,373 27,068 +293
Mar16 150714 253.00 255.05 252.65 254.85 -0.65 890 6,925 -155
May16 150714 255.45 256.30 253.40 255.50 -0.50 209 1,326 +59
Total Volume and Open Interest 44,611 159,985 -3,183
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 150714 17892 17986 17865 17961 +61 158,842 89,190 -1,132
Dec15 150714 17807 17899 17791 17878 +59 36 196 -1
Mar16 150714 17788 17796 17735 17796 +59 0 3 +0
Jun16 150714 17714 17714 17714 17714 +59      
Total Volume and Open Interest 158,878 89,389 -1,133
S & P 500(CME)
Sep15 150714 2093.50 2105.30 2090.70 2102.10 +7.70 8,521 105,503 -6
Dec15 150714 2084.50 2097.70 2083.50 2094.30 +7.60 0 2,463 -33
Mar16 150714 2089.00 2092.20 2080.20 2089.00 +7.80 0 100 +0
Jun16 150714 2084.10 2087.30 2075.30 2084.10 +7.80 0 540 +0
Total Volume and Open Interest 8,521 108,607 -39
S & P 500 E-Mini(Globex)
Sep15 150714 2094.00 2105.50 2090.50 2102.00 +7.50 1,573,858 2,619,051 -48,000
Dec15 150714 2085.75 2097.50 2082.75 2094.25 +7.50 2,369 28,600 +151
Total Volume and Open Interest 1,576,243 2,649,341 -47,851
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 150714 4487.30 4529.80 4484.50 4517.50 +29.50 236,765 290,073 -8,240
Dec15 150714 4483.00 4521.00 4483.00 4511.30 +29.50 68 73 -27
Total Volume and Open Interest 236,833 290,190 -8,267
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 150714 14.50 14.65 13.90 14.08 -0.40 104,299 107,277 -6,496
Aug15 150714 15.60 15.80 15.25 15.58 unch 73,649 95,366 +4,650
Sep15 150714 16.25 16.43 15.97 16.27 +0.04 24,543 32,267 -1,335
Oct15 150714 16.76 16.95 16.53 16.83 +0.10 16,822 29,527 -635
Total Volume and Open Interest 240,054 321,635 -1,742
Russell 2000(ICE)
Sep15 150714 1261.10 1271.50 1260.00 1268.70 +6.70 88,507 352,323 -3,181
Dec15 150714 1264.40 1264.40 1264.40 1264.40 +6.70 0 5 +0
Mar16 150714 1259.90 1259.90 1259.90 1259.90 +6.70 0 1 +0
Total Volume and Open Interest 88,507 352,329 -3,181
Nikkei 225(CME)
Sep15 150714 20400 20570 20370 20550 +125 22,581 55,254 +133
Dec15 150714 20450 20550 20370 20545 +125 3 36 -3
Total Volume and Open Interest 22,584 55,290 +130
Nikkei 225(SGX)
Sep15 150714 20225 20435 20220 20415 +310 125,696 251,029 -11,009
Dec15 150714 20150 20325 20150 20320 +310 205 14,773 +4
Mar16 150714 20300 20300 20300 20300 +310 0 3 +0
Total Volume and Open Interest 125,946 271,983 -22,443
CAC 40(EURONEXT)
Jul15 150714 5008.0 5046.0 4981.0 5032.5 +34.5 136,745 247,913 +607
Aug15 150714 4990.0 5046.5 4982.0 5033.0 +35.0 2,792 10,085 +2,485
Sep15 150714 5011.0 5045.0 4984.5 5033.0 +34.5 710 7,275 +119
Total Volume and Open Interest 140,247 265,369 +3,211
Hang Seng Index(HKFE)
Jul15 150714 25185 25238 24840 25008 -166 76,097 101,512 -3,185
Aug15 150714 25150 25159 24793 24971 -148 1,489 3,950 +713
Sep15 150714 25060 25070 24729 24875 -160 814 6,785 -341
Total Volume and Open Interest 79,018 115,004 -2,593
DAX(EUREX)
Sep15 150714 11514.0 11548.5 11415.5 11511.0 +25.0 114,685 151,330 -2,382
Dec15 150714 11515.5 11545.0 11426.0 11515.5 +25.0 247 3,679 +0
Mar16 150714 11535.0 11535.0 11529.5 11529.5 +25.0 0 93 +0
Total Volume and Open Interest 114,932 155,102 -2,382
FT-SE 100(EURONEXT)
Sep15 150714 6681.50 6706.50 6657.50 6696.50 +19.00 105,862 558,258 -10,873
Dec15 150714 6645.50 6679.50 6645.50 6670.00 +19.00 72 2,498 +1
Mar16 150714 6620.00 6620.00 6620.00 6620.00 +19.00 0 7 +0
Total Volume and Open Interest 105,934 560,763 -10,872
SPI 200(SFE)
Sep15 150714 5431.0 5536.0 5430.0 5518.0 +113.0 24,364 226,682 -2,819
Dec15 150714 5431.0 5508.0 5431.0 5508.0 +110.0 304 2,575 -5
Mar16 150714 5458.0 5458.0 5458.0 5458.0 +112.0 0 1,255 +0
Total Volume and Open Interest 24,745 234,646 -2,810
FTSE MIB(ISE)
Sep15 150714 23110.00 23155.00 22890.00 23091.00 -72.00 43,329 52,462 +580
Dec15 150714 23065.00 23065.00 22825.00 23011.00 -72.00 105 222 -1
Mar16 150714 23018.00 23018.00 23018.00 23018.00 -72.00 0 1 +0
Total Volume and Open Interest 43,434 52,685 +579
KOSPI 200(KFE)
Sep15 150714 250.30 251.15 248.05 249.15 -0.15 155,457 107,346 +1,795
Dec15 150714 251.50 251.90 249.05 250.00 -0.30 454 2,885 +38
Mar16 150714 247.05 248.00 247.05 247.80 -0.75 6 482 -2
Total Volume and Open Interest 155,917 111,828 +1,831
GSCI(CME)
Jul15 150714 414.90 414.90 414.90 414.90 +1.50 1,644 3,996 -1,603
Aug15 150714 415.00 415.00 415.00 415.00 +1.40 1,888 7,989 +1,627
Sep15 150714 415.50 415.50 415.50 415.50 +1.40      
Total Volume and Open Interest 3,532 11,985 +24
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!!!