Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed July 22, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug15 150722 1018.75 1027.50 1011.50 1020.75 +2.00 27,829 69,292 -4,646
Sep15 150722 1006.75 1010.00 996.25 999.50 -7.00 8,628 35,338 +953
Nov15 150722 1004.50 1008.00 992.75 995.50 -9.25 91,928 356,914 +3,454
Jan16 150722 1010.75 1013.50 998.50 1001.00 -9.75 4,762 56,229 +559
Mar16 150722 1004.75 1007.00 993.25 994.50 -10.25 4,573 74,315 +477
May16 150722 997.75 997.75 984.00 985.00 -10.25 4,738 45,894 +101
Jul16 150722 996.25 996.25 982.50 983.75 -10.25 2,329 22,397 +192
Aug16 150722 978.00 980.00 974.25 974.25 -9.25 6 545 +1
Sep16 150722 954.00 954.00 954.00 954.00 -10.25 1 390 +0
Nov16 150722 954.75 954.75 941.00 941.75 -9.25 657 11,221 +39
Jan17 150722 947.00 947.00 947.00 947.00 -9.00 3 83 -3
Mar17 150722 951.00 951.00 951.00 951.00 -9.75 0 76 +0
May17 150722 952.00 952.00 952.00 952.00 -9.75 0 35 +0
Jul17 150722 956.25 956.25 956.25 956.25 -9.75 0 72 +0
Total Volume and Open Interest 145,454 673,148 +1,127
Soybean Meal(CBOT)
Aug15 150722 360.00 365.80 357.20 363.50 +3.60 19,269 46,626 -3,315
Sep15 150722 351.90 355.90 348.50 353.20 +1.60 13,379 53,398 +1,706
Oct15 150722 346.00 348.70 341.90 345.30 -0.60 4,937 35,710 +33
Dec15 150722 345.00 346.70 340.10 343.00 -1.80 37,866 182,398 +1,905
Jan16 150722 342.90 344.20 337.70 340.20 -2.30 2,334 17,471 -51
Mar16 150722 337.00 338.10 331.90 334.20 -2.30 2,084 21,417 +247
May16 150722 331.30 332.50 326.70 328.70 -2.40 2,787 21,959 +707
Jul16 150722 330.90 331.20 326.00 327.70 -2.50 915 15,487 +165
Aug16 150722 326.80 329.40 325.20 326.10 -2.60 140 2,419 -14
Sep16 150722 322.10 326.10 322.00 323.40 -2.40 113 3,251 +8
Total Volume and Open Interest 83,882 408,730 +1,372
Soybean Oil(CBOT)
Aug15 150722 31.95 32.11 31.08 31.35 -0.58 21,102 44,609 -989
Sep15 150722 32.02 32.17 31.17 31.42 -0.60 10,082 41,558 +1,044
Oct15 150722 32.22 32.28 31.26 31.51 -0.61 2,325 25,015 +6
Dec15 150722 32.37 32.54 31.45 31.72 -0.63 31,533 176,141 +1,130
Jan16 150722 32.65 32.69 31.65 31.92 -0.62 2,697 25,409 +14
Mar16 150722 32.70 32.79 31.80 32.05 -0.57 1,566 20,981 -11
May16 150722 32.64 32.78 31.81 32.08 -0.55 2,521 19,310 +34
Jul16 150722 32.70 32.77 31.88 32.13 -0.55 660 13,364 +121
Aug16 150722 32.19 32.19 31.90 32.11 -0.56 38 1,860 +1
Sep16 150722 32.15 32.15 32.06 32.06 -0.56 15 1,559 -3
Total Volume and Open Interest 72,596 373,846 +1,358
Canola(WCE)
Jul15 150714 531.8 531.8 531.8 531.8 -8.2 0 10 +0
Nov15 150722 520.0 524.2 519.1 520.8 +1.0 8,803 153,237 +1,547
Jan16 150722 521.5 524.6 519.6 521.2 +0.7 1,089 19,429 +56
Mar16 150722 519.3 520.9 518.0 518.0 +0.6 148 4,179 +67
May16 150722 514.9 516.0 514.0 514.0 +0.7 65 643 +22
Total Volume and Open Interest 10,135 180,194 +1,699
Corn(CBOT)
Sep15 150722 407.25 407.50 399.75 402.75 -3.75 115,539 516,087 -3,582
Dec15 150722 418.25 418.25 410.25 413.50 -4.00 195,051 571,192 +13,710
Mar16 150722 428.00 428.25 420.50 423.50 -4.25 25,470 140,139 +4,572
May16 150722 434.50 434.50 426.75 429.25 -4.50 5,553 30,749 +1,254
Jul16 150722 438.75 438.75 431.00 433.75 -4.75 9,169 56,807 +2,745
Sep16 150722 418.00 418.25 412.25 416.00 -3.00 939 14,772 +231
Dec16 150722 420.25 420.25 413.25 417.00 -3.00 6,684 54,842 +2,601
Mar17 150722 422.75 428.25 422.00 425.75 -2.75 35 2,042 +5
May17 150722 431.50 431.50 431.50 431.50 -2.50 0 796 +0
Jul17 150722 435.00 435.00 433.00 433.00 -2.75 0 743 +0
Total Volume and Open Interest 358,453 1,389,841 +21,535
Wheat(CBOT)
Sep15 150722 524.00 528.25 515.25 516.75 -8.00 64,326 220,373 -2,491
Dec15 150722 532.75 536.00 523.25 524.50 -8.75 37,592 121,875 +992
Mar16 150722 540.00 543.25 530.50 531.75 -9.75 6,698 39,046 +1,111
May16 150722 545.25 547.50 535.50 536.50 -9.75 1,682 9,860 -25
Jul16 150722 545.75 548.25 537.25 538.75 -9.00 1,302 12,039 +109
Sep16 150722 551.00 555.25 545.75 545.75 -8.50 94 457 +27
Total Volume and Open Interest 111,977 406,840 -182
Wheat(KCBT)
Sep15 150722 517.00 524.25 511.00 512.25 -5.75 12,811 114,170 +874
Dec15 150722 536.00 544.00 530.75 532.25 -5.50 5,880 50,577 +474
Mar16 150722 551.00 558.00 544.75 546.75 -5.25 1,616 16,158 +377
May16 150722 559.50 566.25 554.50 555.50 -5.25 312 4,708 +64
Jul16 150722 565.25 572.25 560.75 562.75 -4.25 521 10,183 +95
Sep16 150722 572.75 572.75 571.25 572.50 -4.00 10 769 +3
Total Volume and Open Interest 21,171 197,209 +1,885
Wheat(MGE)
Sep15 150722 555.75 559.00 547.00 548.00 -8.50 4,693 26,181 -784
Dec15 150722 574.50 577.25 564.50 565.25 -9.25 2,313 18,523 +266
Mar16 150722 588.00 593.25 580.00 580.75 -9.25 1,061 8,348 +125
May16 150722 595.25 600.25 590.25 591.00 -9.00 321 2,420 +81
Jul16 150722 601.75 607.25 597.50 598.25 -7.25 108 1,766 +28
Total Volume and Open Interest 8,531 57,650 -286
Oats(CBOT)
Sep15 150722 240.75 242.50 232.50 236.25 -3.75 126 2,112 -2
Dec15 150722 253.00 254.00 245.50 249.00 -4.25 346 5,541 +111
Mar16 150722 260.00 264.00 260.00 260.00 -4.75 8 434 +3
May16 150722 264.50 264.50 264.50 264.50 -3.25 0 2 +0
Total Volume and Open Interest 480 8,089 +112
Rough Rice(CBOT)
Jul15 150714 10.90 10.90 10.90 10.90 +0.20 49 198 +16
Sep15 150722 10.98 11.15 10.91 11.12 +0.11 430 7,371 +70
Nov15 150722 11.26 11.41 11.26 11.39 +0.11 41 1,232 -3
Jan16 150722 11.65 11.65 11.65 11.65 +0.10 2 81 +2
Total Volume and Open Interest 473 8,690 +69
Live Cattle(CME)
Aug15 150722 145.150 146.285 144.185 144.500 -0.650 12,885 53,430 -3,617
Oct15 150722 147.250 148.285 146.035 146.450 -0.835 10,859 96,996 +930
Dec15 150722 149.750 150.435 148.450 148.985 -0.800 5,434 46,080 +1,064
Feb16 150722 150.035 150.550 148.825 149.350 -0.850 1,816 20,356 -86
Apr16 150722 149.380 150.035 148.450 148.900 -0.785 676 11,472 +70
Jun16 150722 141.800 142.350 140.985 141.235 -0.965 385 5,102 +89
Total Volume and Open Interest 32,247 235,284 -1,485
Feeder Cattle(CME)
Aug15 150722 213.080 214.900 212.000 212.380 -0.700 2,322 18,048 -246
Sep15 150722 211.485 212.950 210.350 210.600 -0.885 984 8,191 +214
Oct15 150722 209.785 210.950 208.580 208.830 -1.105 1,364 6,883 +72
Nov15 150722 207.935 209.200 206.935 207.285 -1.000 493 3,949 +60
Jan16 150722 201.150 202.650 200.600 200.830 -1.020 331 3,542 +108
Mar16 150722 199.935 201.185 199.035 199.185 -1.050 140 1,517 +61
Apr16 150722 200.000 200.250 199.450 199.850 -0.550 27 281 -1
Total Volume and Open Interest 5,670 42,659 +268
Lean Hogs(CME)
Aug15 150722 76.500 78.785 76.500 78.535 +2.650 12,468 34,923 -1,946
Oct15 150722 63.000 65.400 62.985 65.400 +3.000 9,026 86,982 +1,202
Dec15 150722 60.485 62.750 60.285 62.380 +2.630 5,591 44,363 -1,000
Feb16 150722 66.430 68.430 66.400 68.035 +2.000 4,548 18,988 -436
Apr16 150722 71.680 72.600 71.300 72.180 +0.730 1,389 11,969 +741
May16 150722 76.500 77.000 75.900 76.350 +0.100 9 244 +9
Jun16 150722 79.350 80.180 79.200 80.050 +0.765 239 3,932 +133
Jul16 150722 78.550 79.200 78.200 78.850 +0.420 20 555 +0
Total Volume and Open Interest 33,294 202,479 -1,294
Class III Milk(CME)
Jul15 150722 16.34 16.38 16.30 16.37 +0.04 81 4,710 -13
Aug15 150722 16.29 16.52 16.21 16.39 +0.08 224 4,410 +29
Sep15 150722 16.30 16.55 16.25 16.43 +0.12 156 4,414 +36
Oct15 150722 16.24 16.40 16.21 16.34 +0.10 84 3,826 +15
Nov15 150722 16.13 16.31 16.13 16.30 +0.14 36 3,517 +3
Dec15 150722 16.03 16.12 15.97 16.07 +0.01 29 3,274 +16
Jan16 150722 15.64 15.70 15.60 15.62 -0.04 27 1,042 +16
Feb16 150722 15.45 15.50 15.40 15.43 -0.02 29 933 +18
Mar16 150722 15.50 15.53 15.38 15.45 +0.08 23 822 +16
Apr16 150722 15.48 15.52 15.46 15.50 -0.02 21 596 +16
May16 150722 15.75 15.79 15.75 15.79 +0.07 48 580 -12
Jun16 150722 16.20 16.20 16.14 16.17 +0.08 39 519 +17
Jul16 150722 16.60 16.60 16.55 16.55 +0.03 37 316 +35
Total Volume and Open Interest 917 30,182 +271
Cocoa(ICE)
Sep15 150722 3350 3352 3235 3277 -59 8,700 109,390 +284
Dec15 150722 3347 3349 3234 3276 -57 5,168 61,107 -369
Mar16 150722 3340 3343 3249 3272 -56 989 32,478 -5
May16 150722 3335 3335 3260 3267 -54 365 9,766 +201
Jul16 150722 3320 3320 3259 3261 -51 70 7,748 +3
Sep16 150722 3310 3310 3253 3253 -49 41 875 +11
Dec16 150722 3300 3300 3242 3242 -50 24 3,016 +12
Total Volume and Open Interest 15,357 225,656 +137
Coffee "C"(ICE)
Jul15 150721 123.85 123.85 123.85 123.85 -2.00 0 15 -8
Sep15 150722 126.40 128.00 124.45 125.05 -0.90 13,173 98,471 +524
Dec15 150722 129.95 131.40 128.05 128.55 -1.00 3,689 45,841 +540
Mar16 150722 133.75 134.95 131.80 132.20 -1.05 597 15,109 +31
May16 150722 135.65 136.50 134.00 134.40 -1.10 728 10,777 +522
Jul16 150722 137.35 138.55 136.20 136.45 -1.25 266 3,479 +5
Total Volume and Open Interest 18,635 184,497 +1,702
Orange Juice(ICE)
Sep15 150722 121.70 124.80 120.15 123.95 +2.80 587 9,641 -27
Nov15 150722 122.30 125.65 121.55 124.95 +2.30 72 1,846 +60
Jan16 150722 126.90 126.90 126.90 126.90 +2.35 18 661 +5
Mar16 150722 128.75 128.75 128.75 128.75 +2.25 0 142 +0
May16 150722 130.30 130.30 130.30 130.30 +2.25 0 5 +0
Jul16 150722 130.30 130.30 130.30 130.30 +2.25      
Total Volume and Open Interest 677 12,295 +38
Sugar #11(ICE)
Oct15 150722 11.49 11.55 11.37 11.38 -0.04 90,767 454,789 +3,313
Mar16 150722 12.95 12.98 12.78 12.80 -0.10 30,594 205,647 +4,692
May16 150722 13.07 13.08 12.91 12.92 -0.10 11,093 43,124 +735
Jul16 150722 13.15 13.16 13.00 13.01 -0.09 7,799 41,690 +333
Oct16 150722 13.40 13.42 13.25 13.26 -0.10 3,719 31,123 -983
Mar17 150722 14.06 14.06 13.91 13.92 -0.09 1,188 14,958 +465
May17 150722 14.14 14.14 14.05 14.06 -0.07 214 2,492 +148
Jul17 150722 14.23 14.23 14.14 14.14 -0.07 116 2,680 +1
Total Volume and Open Interest 145,684 800,960 +8,722
London Cocoa(LCE)
Sep15 150722 2219 2226 2163 2180 -43 5,557 84,899 -1,015
Dec15 150722 2212 2220 2159 2177 -41 5,321 70,536 +1,292
Mar16 150722 2197 2203 2143 2159 -42 3,061 59,884 +1,363
May16 150722 2195 2196 2140 2155 -42 720 18,235 +54
Jul16 150722 2186 2187 2143 2151 -41 228 25,117 -7
Sep16 150722 2177 2178 2137 2143 -41 59 13,358 -13
Dec16 150722 2157 2157 2125 2125 -41 27 1,970 +16
Total Volume and Open Interest 14,973 276,767 +1,690
London Sugar(LCE)
Oct15 150722 349.80 351.50 347.60 348.00 -0.30 6,067 39,662 -271
Dec15 150722 347.50 348.40 344.50 345.20 -1.10 1,608 17,301 +250
Mar16 150722 351.00 351.60 348.30 348.80 -1.20 972 16,079 +556
May16 150722 354.60 354.80 352.60 352.80 -0.80 307 5,291 +240
Aug16 150722 359.50 359.50 358.00 358.20 -0.80 404 2,496 +119
Total Volume and Open Interest 9,643 82,172 +983
Cotton(ICE)
Oct15 150722 65.34 65.72 65.04 65.64 +0.24 41 423 +10
Dec15 150722 64.25 64.96 63.94 64.54 +0.30 15,254 146,491 -816
Mar16 150722 64.17 64.72 63.88 64.39 +0.22 1,703 22,258 +308
May16 150722 64.26 64.78 64.10 64.51 +0.16 262 2,263 +119
Jul16 150722 64.54 65.00 64.40 64.74 +0.14 109 3,731 +75
Oct16 150722 64.79 64.79 64.79 64.79 +0.01 1 4 +0
Total Volume and Open Interest 17,385 176,785 -297
Lumber(CME)
Sep15 150722 267.1 271.7 264.7 265.1 -1.4 439 3,303 +78
Nov15 150722 266.3 269.0 264.5 264.6 -1.3 80 849 +47
Jan16 150722 272.2 273.9 272.2 272.2 -0.9 3 90 +0
Mar16 150722 280.0 280.0 278.8 278.8 -0.8 0 20 +0
Total Volume and Open Interest 522 4,263 +125
Crude Oil(NYM)
Sep15 150722 50.71 50.71 49.04 49.19 -1.67 288,564 505,887 +14,432
Oct15 150722 51.14 51.14 49.54 49.67 -1.63 42,288 167,842 -373
Nov15 150722 51.72 51.75 50.20 50.34 -1.59 22,063 81,927 +1,424
Dec15 150722 52.42 52.42 50.83 51.03 -1.54 51,258 236,156 -1,771
Jan16 150722 52.83 52.94 51.46 51.66 -1.49 14,079 72,013 +1,058
Feb16 150722 53.28 53.42 52.02 52.19 -1.44 4,323 36,998 +198
Mar16 150722 53.68 53.88 52.53 52.68 -1.39 8,465 63,345 +787
Apr16 150722 53.96 54.25 53.07 53.14 -1.34 2,078 21,717 -23
May16 150722 54.47 54.63 53.45 53.56 -1.30 1,455 20,465 +221
Jun16 150722 54.77 55.14 53.79 53.95 -1.27 13,539 80,551 -1,676
Jul16 150722 55.22 55.22 54.26 54.26 -1.24 1,024 17,778 -249
Aug16 150722 55.00 55.00 54.51 54.56 -1.21 514 14,339 -62
Sep16 150722 55.63 55.63 54.88 54.88 -1.18 757 35,394 -155
Oct16 150722 55.87 55.87 55.22 55.22 -1.15 444 14,694 +140
Nov16 150722 55.58 55.58 55.58 55.58 -1.12 575 15,400 -48
Dec16 150722 56.76 56.99 55.80 55.93 -1.09 18,648 127,569 +759
Total Volume and Open Interest 576,555 1,668,089 -18,035
e-miNY Crude Oil(NYM)
Jul15 150619 60.450 60.575 58.900 59.600 -0.850 8,608 2,307 +40
Aug15 150720 50.725 51.250 49.875 50.150 -0.750 6,910 3,534 +80
Sep15 150722 50.650 50.675 49.050 49.200 -1.650 4,926 4,165 +132
Oct15 150722 51.050 51.050 49.550 49.675 -1.625 273 742 +148
Nov15 150722 51.700 51.700 50.200 50.350 -1.575 186 897 -5
Dec15 150722 51.975 52.175 50.975 51.025 -1.550 140 971 +25
Jan16 150722 52.100 52.100 51.650 51.650 -1.500 1 15 +1
Feb16 150722 52.200 52.200 52.200 52.200 -1.425 0 10 +0
Mar16 150722 52.675 52.675 52.675 52.675 -1.400 0 11 +0
Apr16 150722 53.150 53.150 53.150 53.150 -1.325 0 2 +0
Total Volume and Open Interest 5,526 6,883 -3,131
NY Harbor ULSD(NYM)
Aug15 150722 167.84 168.65 166.22 167.17 -0.67 41,648 43,552 -7,444
Sep15 150722 168.88 169.49 167.29 167.93 -1.06 39,630 91,271 +2,565
Oct15 150722 170.69 171.05 168.93 169.33 -1.43 18,686 49,111 -1,882
Nov15 150722 171.58 172.78 170.65 171.01 -1.69 10,205 32,369 +41
Dec15 150722 173.75 174.67 172.35 172.72 -1.89 13,588 49,292 +264
Jan16 150722 175.91 176.14 173.98 174.34 -2.05 7,999 25,028 +1,643
Feb16 150722 176.26 177.03 174.93 175.12 -2.12 1,717 14,923 +435
Mar16 150722 175.93 176.74 174.52 174.94 -2.21 1,251 20,803 +307
Apr16 150722 175.35 176.10 173.99 174.09 -2.26 831 10,843 +248
May16 150722 175.60 176.00 174.45 174.45 -2.29 292 5,551 +12
Jun16 150722 176.00 177.50 174.99 175.33 -2.28 1,475 17,778 +374
Jul16 150722 177.38 177.38 176.73 176.73 -2.25 161 2,478 -100
Aug16 150722 179.00 179.00 178.21 178.21 -2.25 58 3,493 +30
Sep16 150722 181.00 181.00 179.73 179.73 -2.20 18 3,095 +2
Total Volume and Open Interest 138,102 391,822 -3,200
RBOB Gasoline(NYM)
Aug15 150722 191.65 191.65 185.87 186.76 -5.33 38,882 43,727 -5,719
Sep15 150722 187.15 187.23 181.42 182.31 -5.14 37,477 110,380 +4,077
Oct15 150722 166.43 166.43 161.97 162.88 -4.42 17,635 48,052 +1,974
Nov15 150722 159.38 159.59 156.21 156.92 -4.03 13,048 37,625 +0
Dec15 150722 156.41 156.41 152.90 153.69 -3.86 12,291 46,912 -725
Jan16 150722 155.18 155.36 152.55 153.07 -3.62 2,219 16,466 +439
Feb16 150722 155.51 156.02 153.66 153.94 -3.44 847 8,040 +69
Mar16 150722 157.56 157.70 155.22 155.76 -3.30 693 10,356 +73
Apr16 150722 176.14 176.58 175.66 175.66 -3.05 483 6,435 +6
May16 150722 177.14 177.14 176.08 176.51 -2.88 305 7,226 +47
Total Volume and Open Interest 125,180 368,178 +166
e-miNY RBOB Gasoline(NYM)
Aug15 150722 186.76 186.76 186.76 186.76 -5.33 0 1 +0
Sep15 150722 182.31 182.31 182.31 182.31 -5.14      
Oct15 150722 162.88 162.88 162.88 162.88 -4.42      
Nov15 150722 156.92 156.92 156.92 156.92 -4.03      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Aug15 150722 2.890 2.915 2.841 2.897 +0.015 141,069 85,976 -7,470
Sep15 150722 2.897 2.921 2.851 2.908 +0.018 75,351 259,100 +3,771
Oct15 150722 2.915 2.946 2.880 2.937 +0.020 30,368 137,999 -800
Nov15 150722 3.026 3.049 2.990 3.040 +0.015 21,248 100,597 +2,044
Dec15 150722 3.187 3.214 3.160 3.205 +0.011 11,926 74,112 +600
Jan16 150722 3.293 3.322 3.268 3.313 +0.012 13,147 89,408 +282
Feb16 150722 3.291 3.312 3.265 3.307 +0.010 2,909 19,909 -69
Mar16 150722 3.246 3.271 3.220 3.261 +0.009 5,260 47,740 +170
Apr16 150722 3.074 3.105 3.069 3.094 +0.003 4,683 48,751 +565
May16 150722 3.090 3.096 3.066 3.088 +0.001 1,208 19,419 +617
Jun16 150722 3.109 3.125 3.089 3.114 +0.001 410 15,999 +237
Jul16 150722 3.145 3.147 3.119 3.142 unch 838 13,130 +377
Aug16 150722 3.151 3.155 3.130 3.155 +0.001 221 12,128 +129
Sep16 150722 3.146 3.153 3.130 3.150 +0.001 113 7,335 -9
Oct16 150722 3.160 3.185 3.154 3.180 +0.001 1,220 15,019 +402
Nov16 150722 3.249 3.257 3.246 3.257 unch 28 5,299 +0
Total Volume and Open Interest 310,884 1,009,146 +1,092
Brent Crude Oil(ICE)
Sep15 150722 56.88 56.90 55.92 56.13 -0.91 161,060 332,513 -6,358
Oct15 150722 57.31 57.31 56.28 56.49 -0.96 62,425 244,084 +439
Nov15 150722 57.76 57.86 56.81 57.02 -0.98 24,947 136,724 +164
Dec15 150722 58.37 58.45 57.34 57.58 -0.98 58,399 276,995 +564
Jan16 150722 58.91 58.98 57.86 58.10 -0.96 8,028 83,134 +872
Feb16 150722 59.30 59.43 58.30 58.55 -0.93 6,439 63,703 +180
Mar16 150722 59.35 59.75 58.68 58.94 -0.89 10,634 84,149 +152
Apr16 150722 59.82 60.16 59.09 59.36 -0.85 4,208 47,162 +655
May16 150722 60.20 60.54 59.50 59.77 -0.81 2,641 34,793 -127
Jun16 150722 60.60 60.96 59.88 60.15 -0.78 15,936 82,256 +1,123
Jul16 150722 60.50 60.50 60.50 60.50 -0.76 1,635 23,771 -27
Aug16 150722 61.26 61.26 60.85 60.85 -0.74 1,486 22,272 -310
Sep16 150722 61.21 61.21 61.21 61.21 -0.74 3,066 31,170 +544
Oct16 150722 61.57 61.57 61.57 61.57 -0.73 859 14,802 -221
Total Volume and Open Interest 388,547 1,797,417 -1,338
Gas Oil(ICE)
Aug15 150722 512.25 515.25 508.50 514.50 +3.25 39,762 141,660 -4,582
Sep15 150722 516.75 519.50 513.00 518.50 +2.75 40,055 141,886 +1,168
Oct15 150722 521.50 525.75 519.75 525.00 +2.50 13,402 135,739 +203
Nov15 150722 525.50 529.25 523.00 528.50 +2.25 9,071 60,310 +169
Dec15 150722 529.25 532.00 525.00 531.00 +1.75 15,424 103,987 +1,493
Jan16 150722 531.75 535.25 530.50 534.75 +1.75 2,895 30,615 +366
Feb16 150722 535.50 538.50 533.25 538.50 +1.50 1,558 21,912 +356
Mar16 150722 539.25 541.75 535.25 541.75 +1.75 1,063 24,402 +17
Apr16 150722 541.75 544.25 538.75 544.25 +1.75 407 15,407 +72
May16 150722 545.25 547.50 542.25 547.50 +1.50 629 9,523 +149
Total Volume and Open Interest 131,520 821,493 +232
Ethanol(CBOT)
Aug15 150722 1.507 1.535 1.498 1.532 +0.014 228 1,529 -133
Sep15 150722 1.498 1.533 1.498 1.529 +0.009 131 1,118 +51
Oct15 150722 1.505 1.525 1.505 1.524 +0.007 59 629 +25
Nov15 150722 1.515 1.523 1.515 1.520 +0.008 23 609 +1
Dec15 150722 1.508 1.515 1.508 1.514 +0.008 67 1,111 +14
Jan16 150722 1.495 1.508 1.490 1.508 +0.008 74 530 +0
Feb16 150722 1.502 1.512 1.502 1.512 +0.008 5 197 +0
Mar16 150722 1.516 1.525 1.516 1.525 +0.006 3 263 -3
Total Volume and Open Interest 645 6,254 -42
WTI Crude Oil(ICE)
Sep15 150722 50.56 50.57 49.06 49.19 -1.67 45,028 86,963 +2,870
Oct15 150722 50.63 51.01 49.56 49.67 -1.63 17,830 38,736 +80
Nov15 150722 51.30 51.63 50.23 50.34 -1.59 8,386 18,585 +226
Dec15 150722 52.22 52.32 50.90 51.03 -1.54 16,701 80,519 -928
Jan16 150722 52.60 52.94 51.55 51.66 -1.49 4,437 10,757 -596
Feb16 150722 53.11 53.38 52.19 52.19 -1.44 1,175 3,273 +3
Mar16 150722 53.59 53.82 52.62 52.68 -1.39 1,291 13,563 +232
Apr16 150722 53.94 54.22 53.14 53.14 -1.34 528 3,614 -59
May16 150722 54.52 54.67 53.56 53.56 -1.30 307 3,360 +24
Jun16 150722 54.91 55.12 53.95 53.95 -1.27 1,751 18,762 -346
Jul16 150722 54.26 54.26 54.26 54.26 -1.24 52 1,392 +16
Aug16 150722 54.56 54.56 54.56 54.56 -1.21 6 2,003 -3
Sep16 150722 54.88 54.88 54.88 54.88 -1.18 21 3,561 +1
Oct16 150722 55.22 55.22 55.22 55.22 -1.15 5 1,161 +0
Nov16 150722 55.58 55.58 55.58 55.58 -1.12 1 1,317 +1
Dec16 150722 56.80 56.91 55.83 55.93 -1.09 2,581 45,762 +61
Total Volume and Open Interest 100,598 368,365 -19,533
US Dollar Index(ICE)
Sep15 150722 97.450 97.940 97.215 97.723 +0.298 26,102 91,662 +1,321
Dec15 150722 97.775 98.225 97.540 98.040 +0.300 467 4,221 +68
Mar16 150722 98.195 98.325 97.840 98.325 +0.300 17 351 +13
Total Volume and Open Interest 26,587 96,273 +1,403
Australian Dollar(CME)
Sep15 150722 74.00 74.17 73.38 73.50 -0.52 67,086 158,266 +235
Dec15 150722 73.66 73.80 73.06 73.15 -0.52 143 228 -61
Mar16 150722 73.18 73.44 72.85 72.85 -0.52 1 15 +1
Total Volume and Open Interest 67,230 158,518 +175
British Pound(CME)
Sep15 150722 155.50 156.42 155.45 155.93 +0.45 55,727 165,354 +5,324
Dec15 150722 155.56 156.27 155.38 155.84 +0.45 45 221 +7
Mar16 150722 155.77 156.00 155.77 155.77 +0.45 0 31 +0
Total Volume and Open Interest 55,772 165,628 +5,331
Canadian Dollar(CME)
Sep15 150722 77.19 77.26 76.57 76.72 -0.40 46,030 142,443 +5,359
Dec15 150722 77.17 77.22 76.56 76.69 -0.40 211 5,292 +128
Mar16 150722 76.68 77.13 76.64 76.69 -0.40 0 724 +0
Jun16 150722 76.72 76.72 76.70 76.72 -0.40 0 131 +0
Total Volume and Open Interest 46,241 148,642 +5,487
Japanese Yen(CME)
Sep15 150722 80.76 80.97 80.58 80.64 -0.08 50,747 246,847 +1,276
Dec15 150722 80.91 81.08 80.71 80.76 -0.09 230 2,012 -28
Mar16 150722 80.97 81.27 80.96 80.97 -0.08 0 103 +0
Total Volume and Open Interest 50,979 249,071 +1,248
Swiss Franc(CME)
Sep15 150722 104.49 104.76 103.99 104.19 -0.35 14,130 26,291 +1,179
Dec15 150722 104.95 105.11 104.38 104.56 -0.35 3 367 +3
Mar16 150722 105.01 105.01 105.01 105.01 -0.36 0 19 +0
Total Volume and Open Interest 14,133 26,682 +1,182
EuroFX(CME)
Sep15 150722 109.46 109.75 108.77 109.12 -0.38 131,930 359,542 -17
Dec15 150722 109.75 109.90 108.94 109.29 -0.38 1,965 4,457 +672
Mar16 150722 109.88 110.08 109.20 109.51 -0.38 51 395 -6
Total Volume and Open Interest 133,947 364,556 +650
Mexican Peso(CME)
Aug15 150722 619.00 619.00 619.00 619.00 -4.75      
Sep15 150722 622.00 622.75 616.50 617.75 -4.75 23,941 140,980 -1,000
Total Volume and Open Interest 24,341 189,708 -1,000
Brazilian Real(CME)
Aug15 150722 312.50 312.55 308.10 309.05 -4.70 463 2,696 -11
Sep15 150722 308.80 309.45 305.20 305.90 -4.65 912 10,961 +473
Oct15 150722 302.75 302.75 302.75 302.75 -4.70 0 1 +0
Nov15 150722 300.15 300.15 300.15 300.15 -4.85      
Total Volume and Open Interest 1,375 22,810 +462
30-Year T-Bonds(CBOT)
Sep15 150722 152~190 153~150 152~120 153~060 +0~280 196,137 502,914 +6,448
Dec15 150722 151~040 152~000 151~020 151~240 +0~280 194 511 +162
Mar16 150722 150~220 150~220 150~220 150~220 +0~280      
Total Volume and Open Interest 196,331 503,425 +6,610
10-Year T-Notes(CBOT)
Sep15 150722 126~085 126~155 126~050 126~100 +0~035 769,583 2,708,469 +2,374
Dec15 150722 125~160 125~220 125~120 125~160 +0~040 3,401 7,811 +2,208
Mar16 150722 125~000 125~000 125~000 125~000 +0~040      
Total Volume and Open Interest 772,984 2,716,280 +4,582
5-Year T-Notes(CBOT)
Sep15 150722 119~076 119~096 119~036 119~050 -0~010 462,260 2,230,844 +53,634
Dec15 150722 118~210 118~216 118~162 118~170 -0~002 2 780 +2
Mar16 150722 118~170 118~170 118~170 118~170 -0~002      
Total Volume and Open Interest 462,262 2,231,624 +53,636
2 Year T-Notes(CBOT)
Sep15 150722 109~134 109~140 109~112 109~116 -0~014 136,007 1,279,727 -5,828
Dec15 150722 109~010 109~010 108~316 108~316 -0~014 0 1,758 +0
Mar16 150722 108~316 108~316 108~316 108~316 -0~014      
Total Volume and Open Interest 136,007 1,281,485 -5,828
Eurodollars(CME)
Sep15 150722 99.625 99.630 99.620 99.625 +0.005 199,942 1,212,052 -8,035
Dec15 150722 99.450 99.455 99.435 99.440 -0.005 187,477 1,266,043 -11,912
Mar16 150722 99.265 99.270 99.240 99.245 -0.015 135,083 1,024,844 -12,523
Jun16 150722 99.060 99.065 99.030 99.035 -0.020 119,276 1,006,231 -11,365
Sep16 150722 98.845 98.850 98.805 98.815 -0.020 150,581 971,483 -1,737
Dec16 150722 98.640 98.640 98.590 98.600 -0.020 158,229 1,255,122 -2,617
Mar17 150722 98.455 98.460 98.415 98.420 -0.020 99,005 719,125 +614
Jun17 150722 98.280 98.285 98.240 98.245 -0.020 83,198 672,222 +4,290
Sep17 150722 98.130 98.135 98.090 98.095 -0.015 79,902 594,596 -410
Dec17 150722 97.985 97.985 97.945 97.955 -0.010 71,769 677,441 -868
Mar18 150722 97.855 97.870 97.825 97.840 -0.005 50,091 421,906 -3,669
Jun18 150722 97.735 97.755 97.715 97.725 unch 48,115 348,931 -1,236
Sep18 150722 97.625 97.645 97.610 97.620 +0.005 44,090 222,163 +1,534
Dec18 150722 97.520 97.540 97.500 97.515 +0.010 31,766 251,134 -1,616
Mar19 150722 97.415 97.450 97.415 97.425 +0.015 21,586 145,725 -1,778
Jun19 150722 97.330 97.360 97.320 97.335 +0.020 17,188 175,779 +814
Sep19 150722 97.245 97.275 97.230 97.250 +0.025 13,278 120,775 +610
Dec19 150722 97.145 97.195 97.145 97.165 +0.030 12,163 88,906 +74
Total Volume and Open Interest 1,558,133 11,477,852 -46,286
Ultra T-Bond(CBOT)
Sep15 150722 155~23 156~26 155~16 156~17 +1~04 62,331 612,796 -323
Dec15 150722 155~05 155~05 155~05 155~05 +1~04      
Mar16 150722 155~00 155~00 155~00 155~00 +1~04      
Total Volume and Open Interest 62,331 612,796 -323
30 Day Federal Funds(CBOT)
Jul15 150722 99.870 99.870 99.868 99.870 unch 544 147,044 -424
Aug15 150722 99.865 99.865 99.865 99.865 unch 6,409 132,067 -79
Sep15 150722 99.825 99.830 99.820 99.825 unch 4,358 73,872 +664
Oct15 150722 99.775 99.775 99.770 99.770 unch 9,555 135,567 +43
Nov15 150722 99.740 99.740 99.735 99.740 unch 4,813 119,229 -1,291
Dec15 150722 99.680 99.680 99.675 99.680 unch 4,728 59,783 -3,507
Total Volume and Open Interest 46,529 892,012 -6,462
3-Mth Euro-Yen(CME)
Sep15 150722 99.830 99.830 99.830 99.830 unch      
Dec15 150722 99.815 99.815 99.815 99.815 unch      
Mar16 150722 99.675 99.675 99.675 99.675 unch      
Jun16 150722 99.535 99.535 99.535 99.535 unch      
Sep16 150722 99.395 99.395 99.395 99.395 unch      
Dec16 150722 99.830 99.830 99.830 99.830 unch      
Mar17 150722 99.690 99.690 99.690 99.690 unch      
Jun17 150722 99.550 99.550 99.550 99.550 unch      
Sep17 150722 99.410 99.410 99.410 99.410 unch      
Dec17 150722 99.270 99.270 99.270 99.270 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep15 150722 99.83 99.83 99.83 99.83 unch 0 9 +0
Dec15 150722 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar16 150722 99.68 99.68 99.68 99.68 unch      
Jun16 150722 99.54 99.54 99.54 99.54 unch      
Sep16 150722 99.39 99.39 99.39 99.39 unch      
Dec16 150722 99.83 99.83 99.83 99.83 unch 0 12 +0
Mar17 150722 99.69 99.69 99.69 99.69 unch      
Jun17 150722 99.55 99.55 99.55 99.55 unch      
Total Volume and Open Interest 0 25 +0
Japanese Gov't Bonds(SGX)
Sep15 150722 147.41 147.54 147.31 147.46 +0.04 413 15,220 +218
Dec15 150722 146.88 146.88 146.88 146.88 +0.04 0 1 +0
Mar16 150722 146.32 146.32 146.32 146.32 +0.04      
Total Volume and Open Interest 413 15,221 +218
Euro-Bund(EUREX)
Sep15 150722 153.00 153.30 152.67 153.21 +0.46 400,866 1,142,731 +1,248
Dec15 150722 153.03 153.41 153.02 153.34 +0.48 1,097 19,150 +554
Mar16 150722 154.34 154.34 154.34 154.34 +0.46 1 793 +1
Total Volume and Open Interest 401,964 1,162,674 +1,803
Euro-Bobl(EUREX)
Sep15 150722 129.89 130.02 129.83 129.97 +0.11 285,522 959,218 +4,246
Dec15 150722 128.16 128.16 128.16 128.16 +0.14 6 410 +1
Mar16 150722 128.16 128.16 128.16 128.16 +0.14      
Total Volume and Open Interest 285,528 959,628 +4,247
3-Mth Euribor(EUREX)
Sep15 150722 100.020 100.020 100.015 100.015 -0.005 10 13,796 -9
Dec15 150722 100.015 100.020 100.015 100.015 unch 12 31,421 +0
Mar16 150722 100.010 100.010 100.010 100.010 -0.005 300 4,751 +72
Total Volume and Open Interest 635 81,163 +173
Long Gilt(LIFFE)
Sep15 150722 115~16 115~32 115~12 115~28 +0~16 118,445 366,160 -4,748
Dec15 150722 115~01 115~01 115~01 115~01 +0~16      
Total Volume and Open Interest 118,445 366,160 -4,748
3-Mth Short Sterling(LIFFE)
Sep15 150722 99.37 99.38 99.37 99.38 unch 23,609 324,599 -1,368
Dec15 150722 99.25 99.27 99.24 99.25 -0.01 42,787 359,121 -7,927
Mar16 150722 99.11 99.13 99.09 99.10 -0.02 42,104 303,137 +151
Jun16 150722 98.95 98.97 98.93 98.94 -0.02 34,977 296,168 +8,738
Sep16 150722 98.77 98.81 98.75 98.76 -0.03 40,320 261,359 -3,459
Dec16 150722 98.60 98.64 98.58 98.59 -0.03 39,554 254,070 +703
Total Volume and Open Interest 408,479 2,748,117 -10,964
3-Mth Euribor(LIFFE)
Sep15 150722 100.015 100.020 100.015 100.015 -0.005 14,519 391,640 -2,053
Dec15 150722 100.015 100.015 100.005 100.010 -0.005 14,904 355,007 -2,696
Mar16 150722 100.015 100.015 100.000 100.010 unch 12,271 292,245 +510
Total Volume and Open Interest 295,400 3,199,851 +11,973
3-Mth Aus T-Bills(SFE)
Sep15 150722 97.89 97.91 97.88 97.89 unch 10,103 207,933 +6,266
Dec15 150722 97.92 97.96 97.92 97.93 unch 15,226 184,241 -2,068
Mar16 150722 97.94 97.99 97.93 97.96 +0.01 12,326 141,113 +783
Jun16 150722 97.93 97.98 97.92 97.95 +0.02 8,115 123,007 -44
Sep16 150722 97.88 97.94 97.88 97.91 +0.02 4,859 70,580 -1,328
Dec16 150722 97.81 97.88 97.81 97.85 +0.03 1,823 58,566 -57
Mar17 150722 97.73 97.80 97.73 97.78 +0.04 798 39,588 -180
Jun17 150722 97.65 97.73 97.65 97.70 +0.04 409 27,697 -56
Sep17 150722 97.58 97.65 97.58 97.61 +0.05 159 7,763 -94
Dec17 150722 97.48 97.57 97.48 97.53 +0.06 101 2,829 +0
Total Volume and Open Interest 54,320 867,313 +3,123
10-Year Aus T-Bonds(SFE)
Sep15 150722 97.02 97.09 96.99 97.07 +0.04 82,211 650,312 +10,109
Dec15 150722 97.07 97.07 97.07 97.07 +0.04      
Total Volume and Open Interest 82,211 650,312 +10,109
3-Year Aus T-Bonds(SFE)
Sep15 150722 97.96 98.05 97.95 98.01 +0.04 108,586 604,543 -9,316
Dec15 150722 98.01 98.01 98.01 98.01 +0.04      
Total Volume and Open Interest 108,586 604,543 -9,316
Gold(CMX)
Aug15 150722 1100.1 1102.3 1085.6 1091.5 -12.0 261,352 214,782 -12,197
Oct15 150722 1100.3 1102.6 1086.4 1092.0 -12.0 8,731 15,682 +1,475
Dec15 150722 1102.8 1103.3 1087.0 1092.6 -12.0 32,924 166,101 +4,394
Feb16 150722 1098.8 1098.8 1088.0 1093.6 -12.1 1,663 18,333 +0
Apr16 150722 1102.2 1102.2 1090.6 1094.8 -12.1 2,344 14,350 -783
Jun16 150722 1104.8 1104.8 1090.5 1096.0 -12.1 638 9,227 +93
Aug16 150722 1103.3 1103.3 1093.2 1097.5 -12.0 139 2,510 +17
Oct16 150722 1099.2 1099.2 1099.2 1099.2 -11.9 2 1,352 -1
Dec16 150722 1098.0 1102.0 1096.4 1101.0 -11.9 333 11,590 +54
Feb17 150722 1103.0 1103.0 1103.0 1103.0 -11.9 0 152 +0
Apr17 150722 1105.2 1105.2 1105.2 1105.2 -11.9 0 5 +0
Jun17 150722 1105.8 1107.5 1105.8 1107.5 -11.9 0 3,535 +0
Total Volume and Open Interest 309,350 467,672 -6,659
Silver(CMX)
Jul15 150722 1471.4 1471.4 1461.0 1471.4 -5.5 46 132 -5
Sep15 150722 1481.0 1486.5 1458.5 1473.0 -5.5 59,333 129,837 +1,280
Dec15 150722 1485.0 1491.5 1465.0 1478.3 -5.7 2,561 35,100 +189
Mar16 150722 1477.5 1493.0 1472.5 1483.5 -5.7 780 8,670 -5
May16 150722 1476.5 1487.5 1476.5 1486.6 -5.8 142 2,305 -2
Jul16 150722 1490.0 1491.0 1489.7 1489.7 -5.8 118 5,212 +6
Sep16 150722 1492.8 1492.8 1492.8 1492.8 -5.8 0 302 +0
Total Volume and Open Interest 63,070 190,241 +1,469
Platinum(NYMEX)
Jul15 150722 971.4 981.6 970.0 981.6 -4.4 70 69 -7
Oct15 150722 980.2 982.2 962.0 979.9 -4.4 15,627 76,358 -808
Jan16 150722 975.0 981.5 965.0 981.4 -4.6 310 4,390 +137
Apr16 150722 970.7 982.6 970.7 982.6 -4.9 5 49 -2
Total Volume and Open Interest 16,050 80,913 -672
Palladium(NYMEX)
Sep15 150722 626.10 629.90 612.35 626.75 -2.70 4,888 34,065 -384
Dec15 150722 615.55 629.45 615.25 627.30 -2.65 80 2,396 +51
Mar16 150722 628.20 628.20 628.20 628.20 -2.80 20 45 +20
Total Volume and Open Interest 4,989 36,507 -315
Copper(CMX)
Jul15 150722 245.00 245.00 243.15 243.15 -4.60 894 2,233 -1
Sep15 150722 247.45 248.15 242.25 242.80 -4.65 38,906 115,651 +865
Dec15 150722 248.40 248.95 243.30 243.75 -4.60 3,674 31,510 +512
Mar16 150722 248.35 248.35 244.35 244.70 -4.45 596 6,819 +352
May16 150722 248.00 248.00 245.40 245.45 -4.35 66 1,761 +10
Total Volume and Open Interest 44,541 166,717 +1,740
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 150722 17816 17837 17728 17785 -81 81,454 95,237 +705
Dec15 150722 17720 17748 17648 17702 -79 10 253 +4
Mar16 150722 17620 17620 17620 17620 -79 0 3 +0
Jun16 150722 17538 17538 17538 17538 -79 0 1 +0
Total Volume and Open Interest 81,464 95,494 +709
S & P 500(CME)
Sep15 150722 2107.70 2111.50 2102.80 2107.90 -6.50 2,028 101,212 -271
Dec15 150722 2100.20 2100.20 2093.70 2100.20 -6.50 0 2,430 +5
Mar16 150722 2094.90 2094.90 2088.40 2094.90 -6.50 0 150 +0
Jun16 150722 2089.70 2089.70 2083.20 2089.70 -6.50 0 540 +0
Total Volume and Open Interest 2,028 104,333 -266
S & P 500 E-Mini(Globex)
Sep15 150722 2107.75 2112.00 2102.25 2108.00 -6.50 937,630 2,610,884 +18,055
Dec15 150722 2100.25 2104.00 2094.75 2100.25 -6.50 1,802 29,630 +218
Total Volume and Open Interest 939,441 2,641,830 +18,275
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 150722 4618.00 4636.50 4588.80 4617.00 -49.50 169,781 328,075 -316
Dec15 150722 4612.00 4628.50 4583.00 4609.80 -49.50 61 223 +5
Total Volume and Open Interest 169,842 328,343 -311
S & P Midcap 400(CME)
Sep15 150209 0.00 0.00 0.00 0.00 -1469.10      
Total Volume and Open Interest 0 957 +0
Volatility Index(CBOE)
Jul15 150722 12.50 12.95 12.50 12.95 +0.57 53,144 64,220 -10,091
Aug15 150722 14.25 14.85 14.10 14.18 -0.05 80,317 156,015 +6,232
Sep15 150722 15.25 15.75 15.24 15.33 +0.10 22,984 45,404 +2,713
Oct15 150722 16.00 16.39 16.00 16.08 +0.10 9,356 33,675 +196
Total Volume and Open Interest 177,731 362,396 +439
Russell 2000(ICE)
Sep15 150722 1247.20 1258.60 1244.40 1256.10 +4.50 68,899 345,710 -2,333
Dec15 150722 1243.00 1251.70 1242.80 1251.70 +4.40 0 9 +0
Mar16 150722 1247.20 1247.20 1247.20 1247.20 +4.40 0 1 +0
Total Volume and Open Interest 68,899 345,720 -2,333
Nikkei 225(CME)
Sep15 150722 20680 20705 20550 20670 -80 4,367 57,637 +232
Dec15 150722 20625 20655 20545 20655 -85 3 38 +0
Total Volume and Open Interest 4,370 57,675 +232
Nikkei 225(SGX)
Sep15 150722 20820 20830 20545 20545 -285 15,894 255,995 +722
Dec15 150722 20720 20720 20450 20450 -285 18 14,924 +1
Mar16 150722 20430 20430 20430 20430 -285 0 3 +0
Total Volume and Open Interest 15,932 277,111 +743
CAC 40(EURONEXT)
Aug15 150722 5095.0 5103.5 5067.0 5083.5 -23.5 67,299 217,507 +6,364
Sep15 150722 5090.0 5101.0 5070.0 5084.0 -23.0 7,762 14,481 +7,371
Oct15 150722 5074.5 5074.5 5074.5 5074.5 -23.5      
Total Volume and Open Interest 75,061 232,084 +13,735
Hang Seng Index(HKFE)
Jul15 150722 25500 25528 25140 25233 -283 48,955 95,313 -89
Aug15 150722 25456 25470 25090 25176 -292 1,165 5,679 +531
Sep15 150722 25379 25380 25001 25084 -294 379 6,815 -3
Total Volume and Open Interest 50,725 110,669 +568
DAX(EUREX)
Sep15 150722 11567.0 11595.5 11480.0 11521.5 -88.0 56,508 158,810 +2,583
Dec15 150722 11573.5 11589.0 11495.0 11526.0 -87.5 219 3,565 -20
Mar16 150722 11554.5 11574.5 11540.0 11540.0 -88.0 14 94 +2
Total Volume and Open Interest 56,741 162,469 +2,565
FT-SE 100(EURONEXT)
Sep15 150722 6692.00 6692.50 6598.50 6614.00 -97.50 51,000 544,425 +732
Dec15 150722 6641.00 6641.00 6588.50 6588.50 -97.50 6 2,504 -17
Mar16 150722 6538.50 6538.50 6538.50 6538.50 -97.50 0 7 +0
Total Volume and Open Interest 51,006 546,936 +715
SPI 200(SFE)
Sep15 150722 5648.0 5655.0 5544.0 5552.0 -94.0 17,656 224,091 -50
Dec15 150722 5638.0 5638.0 5542.0 5542.0 -95.0 11 2,621 -2
Mar16 150722 5492.0 5492.0 5492.0 5492.0 -95.0 0 1,348 +0
Total Volume and Open Interest 17,843 229,659 +87
FTSE MIB(ISE)
Sep15 150722 23620.00 23820.00 23550.00 23720.00 -13.00 22,923 58,947 +2,336
Dec15 150722 23520.00 23720.00 23500.00 23638.00 -15.00 16 251 -1
Mar16 150722 23690.00 23690.00 23690.00 23690.00 -15.00 0 1 +0
Total Volume and Open Interest 22,939 59,199 +2,335
KOSPI 200(KFE)
Sep15 150722 249.75 249.85 246.85 247.60 -2.20 103,507 101,992 -1,017
Dec15 150722 250.35 250.40 247.80 248.50 -2.25 527 3,028 +44
Mar16 150722 247.10 247.10 246.00 246.10 -2.60 0 537 +0
Total Volume and Open Interest 104,034 106,672 -973
GSCI(CME)
Aug15 150722 395.55 395.55 395.55 395.55 -5.30 31 12,047 -10
Sep15 150722 396.15 396.15 396.15 396.15 -5.30 0 1 +0
Oct15 150722 398.55 398.55 398.55 398.55 -5.30      
Total Volume and Open Interest 31 12,048 -10
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!!!