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 24, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug15 150724 1010.50 1011.25 988.75 991.25 -18.75 43,514 63,475 -5,263
Sep15 150724 986.25 988.00 965.50 967.25 -19.00 20,392 37,023 +1,127
Nov15 150724 980.25 982.25 963.25 965.00 -15.50 105,117 361,490 +494
Jan16 150724 985.75 987.50 969.00 970.75 -15.50 9,415 59,367 +1,159
Mar16 150724 979.75 983.25 965.75 967.25 -14.75 5,349 75,741 +768
May16 150724 971.50 974.25 959.00 960.00 -12.75 4,177 45,844 +312
Jul16 150724 971.00 974.00 959.75 960.50 -12.00 2,333 22,827 +375
Aug16 150724 954.00 954.00 954.00 954.00 -11.25 24 561 +11
Sep16 150724 933.75 933.75 932.25 933.75 -12.50 4 393 +2
Nov16 150724 933.50 936.00 920.00 923.50 -10.50 835 11,528 +158
Jan17 150724 941.75 941.75 928.75 928.75 -10.50 0 83 +0
Mar17 150724 932.50 932.50 932.50 932.50 -10.50 0 79 +0
May17 150724 933.50 933.50 933.50 933.50 -10.50 0 35 +0
Jul17 150724 937.75 937.75 937.75 937.75 -10.50 0 72 +0
Total Volume and Open Interest 191,160 678,865 -857
Soybean Meal(CBOT)
Aug15 150724 359.10 359.70 351.90 354.80 -4.20 27,270 42,388 -2,928
Sep15 150724 348.20 349.00 343.00 345.40 -2.70 20,475 57,536 +2,134
Oct15 150724 338.90 340.00 335.50 336.80 -2.30 9,681 34,939 -87
Dec15 150724 336.50 337.70 332.10 333.40 -2.70 41,627 184,611 +329
Jan16 150724 334.00 334.70 329.60 330.70 -3.00 3,395 18,616 +694
Mar16 150724 328.50 329.60 324.80 325.60 -2.70 2,939 22,080 +120
May16 150724 323.70 324.90 320.80 321.30 -2.10 2,444 22,517 +201
Jul16 150724 323.20 324.10 320.30 321.00 -1.90 2,088 16,414 +463
Aug16 150724 321.80 322.40 319.00 319.70 -1.80 157 2,467 +39
Sep16 150724 317.70 318.60 316.70 316.90 -1.80 174 3,362 +49
Total Volume and Open Interest 110,590 413,414 +945
Soybean Oil(CBOT)
Aug15 150724 31.22 31.35 30.43 30.48 -0.71 23,817 39,116 -1,690
Sep15 150724 31.31 31.45 30.51 30.56 -0.71 13,319 43,222 +402
Oct15 150724 31.40 31.50 30.59 30.64 -0.72 8,124 26,107 -280
Dec15 150724 31.63 31.78 30.80 30.85 -0.74 51,501 181,152 +2,844
Jan16 150724 31.85 31.96 31.02 31.08 -0.73 3,524 26,079 +200
Mar16 150724 31.89 32.09 31.15 31.22 -0.73 2,203 21,487 +294
May16 150724 32.00 32.09 31.22 31.27 -0.70 2,762 18,422 -727
Jul16 150724 32.06 32.18 31.29 31.35 -0.68 1,832 13,617 +350
Aug16 150724 32.05 32.05 31.34 31.34 -0.68 227 1,938 +81
Sep16 150724 31.70 31.71 31.30 31.30 -0.68 188 1,589 +32
Total Volume and Open Interest 108,014 377,087 +1,639
Canola(WCE)
Nov15 150724 515.5 518.0 508.1 508.8 -7.6 6,289 152,260 -865
Jan16 150724 516.3 518.5 508.3 509.0 -7.9 1,477 20,454 +332
Mar16 150724 511.2 515.0 506.0 506.8 -7.4 77 4,612 +31
May16 150724 510.3 511.3 503.2 503.2 -7.0 47 666 -4
Jul16 150724 505.0 506.2 498.0 498.0 -6.7 19 2,137 +1
Total Volume and Open Interest 7,909 180,834 -505
Corn(CBOT)
Sep15 150724 403.25 403.50 392.00 392.50 -10.75 102,950 512,860 -2,278
Dec15 150724 413.75 413.75 402.00 402.75 -11.00 136,639 574,043 +1,835
Mar16 150724 423.50 423.75 412.00 412.75 -10.75 21,174 135,846 +1,029
May16 150724 429.25 429.25 417.50 418.25 -11.00 4,443 30,588 -732
Jul16 150724 433.50 433.50 421.75 422.75 -10.50 5,686 57,746 +208
Sep16 150724 415.00 415.00 404.75 406.75 -8.75 989 14,820 +38
Dec16 150724 414.75 416.00 408.00 409.00 -7.75 5,000 56,603 +1,658
Mar17 150724 423.50 423.50 417.75 417.75 -7.75 32 2,055 +12
May17 150724 423.25 423.25 423.25 423.25 -8.00 0 796 +0
Jul17 150724 429.00 429.00 425.75 425.75 -7.50 4 741 -2
Total Volume and Open Interest 276,918 1,387,778 +1,770
Wheat(CBOT)
Sep15 150724 520.75 523.75 509.50 511.75 -9.75 71,935 217,588 -1,314
Dec15 150724 527.75 531.00 517.50 519.75 -9.00 37,709 125,893 +733
Mar16 150724 533.75 536.75 524.50 527.00 -8.00 9,310 40,458 +1,195
May16 150724 537.50 537.75 529.25 531.25 -7.75 3,509 10,354 +267
Jul16 150724 539.25 542.00 530.75 532.50 -8.00 2,914 12,865 +667
Sep16 150724 537.25 542.50 537.25 539.75 -7.75 81 490 +15
Total Volume and Open Interest 125,877 410,908 +1,600
Wheat(KCBT)
Sep15 150724 516.25 517.50 506.00 507.25 -9.75 12,162 114,158 -336
Dec15 150724 536.00 537.00 526.00 527.25 -9.75 6,750 51,374 -368
Mar16 150724 549.75 551.25 540.50 541.75 -9.75 2,848 17,179 +733
May16 150724 558.00 558.00 550.00 550.50 -9.75 1,050 4,773 +50
Jul16 150724 566.00 566.00 556.75 557.75 -9.50 1,318 10,594 +271
Sep16 150724 572.75 572.75 568.00 568.00 -9.50 79 726 -43
Total Volume and Open Interest 24,245 199,471 +331
Wheat(MGE)
Sep15 150724 552.75 552.75 544.00 545.00 -7.75 5,082 24,795 +87
Dec15 150724 569.00 569.50 561.50 562.50 -7.25 2,848 20,071 -544
Mar16 150724 583.00 584.00 577.50 578.25 -7.25 1,569 8,550 -28
May16 150724 590.75 594.25 587.75 588.25 -7.00 526 2,902 +239
Jul16 150724 597.00 600.25 595.00 596.25 -6.75 222 1,893 +66
Total Volume and Open Interest 10,255 58,623 -180
Oats(CBOT)
Sep15 150724 236.00 236.25 227.75 228.75 -7.75 122 2,097 -45
Dec15 150724 249.00 249.00 240.75 242.50 -6.50 261 5,713 +53
Mar16 150724 254.00 254.00 253.25 253.75 -6.25 3 436 +0
May16 150724 258.50 258.50 258.50 258.50 -6.25 0 2 +0
Total Volume and Open Interest 386 8,248 +8
Rough Rice(CBOT)
Sep15 150724 11.11 11.13 10.98 11.05 -0.06 702 7,333 -72
Nov15 150724 11.38 11.38 11.26 11.31 -0.06 33 1,219 -13
Jan16 150724 11.58 11.58 11.58 11.58 -0.07 14 83 +1
Mar16 150724 11.78 11.78 11.78 11.78 -0.07 0 6 +0
Total Volume and Open Interest 749 8,641 -84
Live Cattle(CME)
Aug15 150724 143.300 143.950 142.435 143.035 -0.315 14,986 49,522 -2,532
Oct15 150724 144.575 145.350 143.485 144.130 -0.520 18,410 100,546 +1,876
Dec15 150724 147.485 148.000 146.450 147.050 -0.435 9,852 49,763 +2,485
Feb16 150724 147.935 148.380 147.035 147.650 -0.350 2,929 21,879 +925
Apr16 150724 147.200 147.700 146.500 147.150 -0.335 1,122 11,959 +189
Jun16 150724 140.075 140.075 138.825 139.300 -0.385 426 5,605 +155
Total Volume and Open Interest 47,891 241,143 +3,117
Feeder Cattle(CME)
Aug15 150724 209.400 210.500 208.080 209.685 -0.100 3,849 18,181 +80
Sep15 150724 207.350 208.435 205.900 207.550 -0.080 1,110 8,262 +0
Oct15 150724 205.380 206.650 204.130 205.935 +0.200 1,384 7,066 +110
Nov15 150724 203.685 205.400 202.935 204.985 +0.950 610 4,003 +67
Jan16 150724 197.735 199.050 196.400 198.650 +0.915 220 3,586 +10
Mar16 150724 196.250 197.130 194.630 196.800 +0.750 181 1,637 +10
Apr16 150724 196.950 196.950 195.500 196.950 +0.250 62 291 +13
Total Volume and Open Interest 7,441 43,290 +298
Lean Hogs(CME)
Aug15 150724 78.330 78.785 77.535 77.680 -0.605 22,335 33,087 +874
Oct15 150724 65.080 65.385 63.850 64.035 -0.665 21,669 89,179 +1,293
Dec15 150724 62.100 62.400 61.285 61.535 -0.215 8,374 45,152 +691
Feb16 150724 68.135 68.385 67.430 67.725 -0.275 4,122 19,019 +325
Apr16 150724 72.600 72.725 71.850 72.535 +0.105 2,485 11,783 -149
May16 150724 76.635 76.635 76.635 76.635 +0.100 30 262 +18
Jun16 150724 80.400 80.475 79.750 80.430 +0.250 918 4,205 +115
Jul16 150724 79.475 79.500 79.135 79.475 +0.175 82 565 +11
Total Volume and Open Interest 60,040 203,788 +3,189
Class III Milk(CME)
Jul15 150724 16.33 16.33 16.31 16.31 -0.02 120 4,636 -35
Aug15 150724 16.73 16.83 16.22 16.28 -0.40 282 4,317 -7
Sep15 150724 16.59 16.76 16.22 16.32 -0.22 326 4,417 +22
Oct15 150724 16.42 16.51 16.18 16.24 -0.18 188 3,910 +64
Nov15 150724 16.31 16.31 16.12 16.17 -0.18 153 3,506 -12
Dec15 150724 16.01 16.09 16.00 16.00 -0.11 61 3,322 +26
Jan16 150724 15.65 15.65 15.59 15.61 -0.08 35 1,093 +11
Feb16 150724 15.43 15.44 15.42 15.43 -0.03 19 1,003 +13
Mar16 150724 15.47 15.47 15.37 15.40 -0.05 51 868 +19
Apr16 150724 15.47 15.47 15.47 15.47 -0.02 24 624 +14
May16 150724 15.79 15.79 15.79 15.79 unch 11 596 +7
Jun16 150724 16.17 16.17 16.17 16.17 unch 48 480 -15
Jul16 150724 16.58 16.58 16.57 16.57 +0.01 15 360 +12
Total Volume and Open Interest 1,368 30,473 +154
Cocoa(ICE)
Sep15 150724 3247 3261 3175 3181 -60 26,118 104,771 -4,496
Dec15 150724 3247 3260 3179 3184 -57 14,533 61,192 -453
Mar16 150724 3253 3253 3176 3182 -56 2,764 32,481 -144
May16 150724 3225 3225 3172 3177 -55 813 10,049 +267
Jul16 150724 3215 3215 3167 3168 -55 197 7,748 +1
Sep16 150724 3203 3203 3150 3156 -57 54 918 +43
Dec16 150724 3185 3185 3132 3140 -61 31 3,016 +0
Total Volume and Open Interest 44,516 221,449 -4,784
Coffee "C"(ICE)
Sep15 150724 122.40 124.60 120.65 122.25 +0.70 15,271 99,487 +707
Dec15 150724 125.55 127.95 124.10 125.65 +0.60 3,768 47,109 +598
Mar16 150724 129.80 131.15 127.80 129.25 +0.55 2,239 15,477 +337
May16 150724 131.50 133.30 130.00 131.40 +0.50 1,058 10,908 +62
Jul16 150724 134.10 135.00 132.15 133.45 +0.40 325 3,411 -1
Sep16 150724 135.00 137.00 134.90 135.55 +0.45 365 3,879 -31
Total Volume and Open Interest 23,268 187,220 +1,723
Orange Juice(ICE)
Sep15 150724 121.90 124.45 121.65 123.00 -0.20 1,065 9,349 -208
Nov15 150724 123.00 124.85 123.00 123.50 -0.70 268 2,093 +231
Jan16 150724 125.20 125.20 125.20 125.20 -0.85 0 676 +0
Mar16 150724 126.95 126.95 126.95 126.95 -0.95 0 156 +0
May16 150724 128.55 128.55 128.55 128.55 -0.95 0 5 +0
Jul16 150724 128.55 128.55 128.55 128.55 -0.95      
Total Volume and Open Interest 1,333 12,279 +23
Sugar #11(ICE)
Oct15 150724 11.55 11.66 11.20 11.24 -0.27 38,392 459,401 +2,083
Mar16 150724 12.84 12.96 12.54 12.57 -0.26 15,752 213,916 +151
May16 150724 12.96 13.04 12.64 12.69 -0.23 3,740 44,205 +469
Jul16 150724 13.01 13.09 12.72 12.77 -0.22 2,087 40,656 -305
Oct16 150724 13.23 13.30 12.96 13.02 -0.19 913 31,172 -46
Mar17 150724 13.85 13.92 13.65 13.70 -0.16 409 15,101 +56
May17 150724 14.02 14.02 13.81 13.85 -0.14 152 2,523 +36
Jul17 150724 14.10 14.14 13.93 13.96 -0.12 70 2,714 +11
Total Volume and Open Interest 61,580 814,197 +2,494
London Cocoa(LCE)
Sep15 150724 2167 2181 2130 2131 -34 10,542 84,568 +652
Dec15 150724 2164 2178 2131 2132 -32 8,066 70,294 -339
Mar16 150724 2148 2161 2116 2118 -30 5,878 61,314 +1,269
May16 150724 2144 2157 2113 2114 -30 1,944 18,774 +313
Jul16 150724 2139 2139 2109 2109 -30 1,189 25,143 +4
Sep16 150724 2131 2135 2101 2102 -29 540 13,353 -17
Dec16 150724 2092 2092 2083 2084 -29 104 2,018 +48
Total Volume and Open Interest 28,268 278,235 +1,933
London Sugar(LCE)
Oct15 150724 350.10 352.40 345.40 346.60 -2.90 3,038 39,208 -691
Dec15 150724 347.30 349.00 341.60 343.00 -3.10 1,897 18,103 +701
Mar16 150724 350.70 352.40 344.70 346.00 -3.40 1,021 16,841 +495
May16 150724 355.50 355.90 349.20 350.40 -3.10 250 5,581 +131
Aug16 150724 361.20 361.20 354.70 355.90 -3.00 141 2,593 +34
Total Volume and Open Interest 6,384 83,688 +689
Cotton(ICE)
Oct15 150724 66.08 66.08 65.63 65.84 -0.08 10 421 -3
Dec15 150724 64.84 64.95 64.16 64.64 -0.10 11,559 145,300 +195
Mar16 150724 64.65 64.76 64.03 64.50 -0.04 1,546 22,856 +286
May16 150724 64.80 64.80 64.24 64.66 -0.02 80 2,265 -20
Jul16 150724 64.75 64.91 64.45 64.91 +0.03 52 3,778 +13
Oct16 150724 64.96 64.96 64.96 64.96 +0.03 0 4 +0
Total Volume and Open Interest 13,329 176,182 +415
Lumber(CME)
Sep15 150724 272.3 275.0 266.1 266.7 -2.7 461 3,547 +153
Nov15 150724 271.9 272.5 265.4 265.8 -2.7 101 867 +1
Jan16 150724 277.8 279.4 273.6 273.7 -2.4 6 93 +3
Mar16 150724 278.9 278.9 278.9 278.9 -0.7 2 20 +0
Total Volume and Open Interest 570 4,528 +157
Crude Oil(NYM)
Sep15 150724 48.79 49.03 47.72 48.14 -0.31 347,986 509,959 +1,645
Oct15 150724 49.25 49.47 48.20 48.61 -0.31 60,203 175,013 +2,782
Nov15 150724 49.85 50.08 48.86 49.25 -0.32 28,692 86,870 +1,592
Dec15 150724 50.51 50.72 49.52 49.91 -0.33 69,621 232,005 -3,719
Jan16 150724 51.00 51.31 50.21 50.54 -0.33 20,593 72,277 -498
Feb16 150724 51.58 51.80 50.69 51.07 -0.32 10,207 38,537 +295
Mar16 150724 52.12 52.19 51.20 51.57 -0.31 11,496 64,020 -20
Apr16 150724 52.67 52.67 51.77 52.03 -0.31 4,193 23,018 +868
May16 150724 52.91 52.96 52.15 52.45 -0.32 2,180 20,502 +74
Jun16 150724 53.37 53.44 52.48 52.84 -0.33 17,170 81,923 +21
Jul16 150724 53.62 53.62 52.85 53.14 -0.34 1,254 17,672 +57
Aug16 150724 53.43 53.89 53.18 53.43 -0.35 743 14,562 +162
Sep16 150724 53.74 53.74 53.61 53.74 -0.36 3,610 36,140 +633
Oct16 150724 54.06 54.06 54.01 54.06 -0.38 536 14,781 +50
Nov16 150724 54.41 54.41 54.34 54.41 -0.39 556 15,480 +93
Dec16 150724 55.26 55.35 54.41 54.76 -0.39 21,419 127,500 -364
Total Volume and Open Interest 611,247 1,671,848 +5,507
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 150724 48.750 49.050 47.725 48.150 -0.300 8,104 4,224 -49
Oct15 150724 49.275 49.450 48.225 48.600 -0.325 376 872 +158
Nov15 150724 49.875 50.050 48.900 49.250 -0.325 225 1,121 +61
Dec15 150724 50.475 50.675 49.575 49.900 -0.350 152 1,250 +70
Jan16 150724 50.600 51.275 50.200 50.550 -0.325 1 15 +0
Feb16 150724 51.625 51.750 50.725 51.075 -0.325 0 15 +0
Mar16 150724 51.575 51.575 51.575 51.575 -0.300 0 12 +0
Apr16 150724 52.025 52.025 52.025 52.025 -0.325 0 2 +0
Total Volume and Open Interest 8,870 7,589 +248
NY Harbor ULSD(NYM)
Aug15 150724 166.13 166.37 162.75 163.02 -2.44 30,854 31,612 -4,706
Sep15 150724 166.86 167.21 163.53 163.78 -2.49 58,344 95,520 +612
Oct15 150724 168.25 168.58 164.96 165.17 -2.53 20,774 48,671 +1,183
Nov15 150724 169.63 170.25 166.74 166.94 -2.50 15,834 35,835 +1,321
Dec15 150724 171.71 171.85 168.57 168.74 -2.45 16,951 50,311 +620
Jan16 150724 173.28 173.38 170.26 170.42 -2.40 8,430 27,920 +1,785
Feb16 150724 173.25 174.21 171.14 171.31 -2.30 3,681 16,225 +986
Mar16 150724 172.97 173.52 171.15 171.22 -2.21 3,511 20,872 +220
Apr16 150724 171.02 171.37 170.39 170.40 -2.20 2,308 11,925 +843
May16 150724 172.90 172.90 170.78 170.82 -2.21 396 5,517 -60
Jun16 150724 173.98 174.37 171.42 171.72 -2.24 3,455 19,429 +1,115
Jul16 150724 173.89 173.89 173.11 173.11 -2.22 54 2,532 +2
Aug16 150724 174.71 174.71 174.58 174.58 -2.21 66 3,678 +17
Sep16 150724 176.13 176.13 176.13 176.13 -2.19 50 3,106 +6
Total Volume and Open Interest 166,055 396,251 +4,577
RBOB Gasoline(NYM)
Aug15 150724 185.53 186.32 181.48 182.82 -2.39 30,914 35,351 -3,619
Sep15 150724 180.85 181.83 176.98 178.24 -2.57 55,071 112,064 -75
Oct15 150724 161.73 161.83 157.71 158.93 -2.29 23,933 50,287 +887
Nov15 150724 155.07 155.54 151.78 152.97 -2.00 18,628 40,980 +2,838
Dec15 150724 151.97 152.09 148.68 149.92 -1.62 19,703 48,845 +1,475
Jan16 150724 151.20 151.32 148.26 149.56 -1.26 3,985 16,400 +173
Feb16 150724 151.85 152.09 149.41 150.60 -1.11 1,312 8,192 -28
Mar16 150724 153.73 154.08 151.45 152.60 -1.01 1,096 10,935 +284
Apr16 150724 172.16 173.19 172.01 173.05 -0.61 689 6,756 +262
May16 150724 173.17 174.04 173.04 174.04 -0.54 802 7,441 +159
Total Volume and Open Interest 161,530 372,257 +3,839
e-miNY RBOB Gasoline(NYM)
Aug15 150724 182.82 182.82 182.82 182.82 -2.39 0 1 +0
Sep15 150724 178.24 178.24 178.24 178.24 -2.57      
Oct15 150724 158.93 158.93 158.93 158.93 -2.29      
Nov15 150724 152.97 152.97 152.97 152.97 -2.00      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Aug15 150724 2.807 2.815 2.773 2.776 -0.040 108,390 67,567 -6,425
Sep15 150724 2.811 2.818 2.772 2.775 -0.042 62,964 256,492 +531
Oct15 150724 2.841 2.847 2.802 2.804 -0.043 29,818 136,629 -413
Nov15 150724 2.949 2.950 2.911 2.913 -0.042 22,451 105,579 +2,174
Dec15 150724 3.117 3.122 3.088 3.090 -0.038 15,879 74,670 +960
Jan16 150724 3.225 3.229 3.195 3.196 -0.040 16,068 92,705 +1,149
Feb16 150724 3.219 3.220 3.191 3.192 -0.038 4,304 19,879 -84
Mar16 150724 3.178 3.185 3.151 3.153 -0.035 8,664 47,255 +71
Apr16 150724 3.015 3.028 3.009 3.011 -0.027 7,608 50,207 +595
May16 150724 3.035 3.035 3.005 3.008 -0.027 1,719 19,690 -72
Jun16 150724 3.060 3.061 3.035 3.035 -0.026 805 16,284 +41
Jul16 150724 3.080 3.081 3.066 3.066 -0.023 701 13,103 -54
Aug16 150724 3.084 3.091 3.079 3.079 -0.023 581 12,461 +152
Sep16 150724 3.084 3.090 3.076 3.076 -0.022 585 7,401 +99
Oct16 150724 3.115 3.121 3.107 3.108 -0.022 1,944 17,115 +910
Nov16 150724 3.197 3.202 3.191 3.191 -0.019 188 5,372 +51
Total Volume and Open Interest 283,473 1,000,436 +72
Brent Crude Oil(ICE)
Sep15 150724 55.39 55.60 54.30 54.62 -0.65 221,457 310,744 -11,022
Oct15 150724 55.76 55.96 54.70 55.02 -0.63 105,900 247,043 +573
Nov15 150724 56.38 56.46 55.28 55.57 -0.63 40,713 140,719 -497
Dec15 150724 56.85 57.02 55.82 56.12 -0.64 91,939 275,585 +946
Jan16 150724 57.36 57.52 56.40 56.65 -0.64 14,547 84,921 +306
Feb16 150724 57.89 57.99 56.88 57.15 -0.63 10,629 62,958 -493
Mar16 150724 58.38 58.39 57.31 57.58 -0.62 14,577 84,834 +612
Apr16 150724 58.78 58.78 57.77 58.04 -0.61 7,646 48,497 +1,002
May16 150724 59.23 59.24 58.23 58.50 -0.60 4,699 35,452 +531
Jun16 150724 59.54 59.64 58.63 58.91 -0.60 28,036 87,858 +2,964
Jul16 150724 59.28 59.28 59.28 59.28 -0.60 3,234 23,077 -861
Aug16 150724 59.64 59.64 59.64 59.64 -0.60 2,286 21,266 -866
Sep16 150724 60.59 60.59 60.01 60.01 -0.61 5,592 31,120 +621
Oct16 150724 60.36 60.36 60.36 60.36 -0.62 1,839 15,247 +410
Total Volume and Open Interest 597,654 1,792,838 -5,682
Gas Oil(ICE)
Aug15 150724 506.50 507.50 497.25 500.50 -10.25 42,472 130,560 -4,972
Sep15 150724 510.75 511.25 500.75 504.25 -10.00 60,838 150,431 +4,425
Oct15 150724 514.75 517.25 507.50 510.75 -10.00 30,701 139,982 +1,821
Nov15 150724 519.75 520.00 510.75 513.75 -10.25 13,390 62,842 +1,308
Dec15 150724 522.25 522.25 513.25 516.00 -10.25 29,506 102,309 -1,282
Jan16 150724 524.25 525.00 517.25 519.50 -10.25 6,513 30,748 +62
Feb16 150724 529.25 529.25 521.75 523.25 -10.25 2,603 21,568 -362
Mar16 150724 531.00 532.00 525.00 526.50 -10.00 4,287 25,929 +834
Apr16 150724 533.50 534.50 528.00 529.25 -9.75 2,088 15,587 +236
May16 150724 537.00 538.00 531.25 532.75 -9.75 726 9,630 +49
Total Volume and Open Interest 210,541 828,217 +3,214
Ethanol(CBOT)
Aug15 150724 1.494 1.500 1.486 1.495 -0.028 132 1,206 -71
Sep15 150724 1.501 1.512 1.499 1.504 -0.025 205 1,117 -50
Oct15 150724 1.507 1.507 1.500 1.500 -0.025 22 636 -7
Nov15 150724 1.496 1.496 1.496 1.496 -0.025 22 580 -19
Dec15 150724 1.490 1.499 1.490 1.490 -0.025 10 1,120 -4
Jan16 150724 1.484 1.484 1.484 1.484 -0.025 15 568 +5
Feb16 150724 1.493 1.493 1.488 1.488 -0.025 10 197 +0
Mar16 150724 1.501 1.501 1.501 1.501 -0.025 45 295 +32
Total Volume and Open Interest 466 5,996 -111
WTI Crude Oil(ICE)
Sep15 150724 48.88 49.02 47.73 48.14 -0.31 50,653 85,826 -1,698
Oct15 150724 49.29 49.45 48.22 48.61 -0.31 23,636 43,476 +2,451
Nov15 150724 49.91 50.05 48.86 49.25 -0.32 11,493 19,390 +211
Dec15 150724 50.54 50.72 49.52 49.91 -0.33 21,266 82,669 +1,462
Jan16 150724 51.11 51.11 50.21 50.54 -0.33 7,176 11,719 +536
Feb16 150724 51.55 51.70 50.74 51.07 -0.32 3,490 3,625 +272
Mar16 150724 52.02 52.02 51.23 51.57 -0.31 1,668 14,024 +80
Apr16 150724 52.46 52.46 51.77 52.03 -0.31 443 3,662 +54
May16 150724 52.18 52.45 52.18 52.45 -0.32 170 3,358 +4
Jun16 150724 53.25 53.33 52.56 52.84 -0.33 2,055 19,772 +141
Jul16 150724 53.14 53.14 53.14 53.14 -0.34 289 1,586 +191
Aug16 150724 53.43 53.43 53.43 53.43 -0.35 15 1,984 -12
Sep16 150724 53.74 53.74 53.74 53.74 -0.36 313 3,864 +263
Oct16 150724 54.06 54.06 54.06 54.06 -0.38 22 1,163 +0
Nov16 150724 54.41 54.41 54.41 54.41 -0.39 37 1,337 +20
Dec16 150724 55.28 55.28 54.42 54.76 -0.39 3,596 46,007 -28
Total Volume and Open Interest 128,017 378,680 +4,159
US Dollar Index(ICE)
Sep15 150724 97.300 97.745 97.215 97.345 +0.120 35,540 94,339 +389
Dec15 150724 97.600 98.035 97.570 97.665 +0.125 468 4,308 +55
Mar16 150724 98.250 98.250 97.910 97.950 +0.125 10 373 +9
Total Volume and Open Interest 36,021 99,065 +456
Australian Dollar(CME)
Sep15 150724 73.32 73.41 72.40 72.63 -0.79 89,123 166,106 +6,553
Dec15 150724 72.98 72.98 72.07 72.29 -0.79 78 222 +3
Mar16 150724 71.86 72.00 71.86 72.00 -0.77 2 16 +1
Total Volume and Open Interest 89,204 166,353 +6,557
British Pound(CME)
Sep15 150724 155.07 155.21 154.61 155.05 -0.02 85,169 169,101 +4,596
Dec15 150724 154.97 155.08 154.52 154.96 -0.02 37 228 +8
Mar16 150724 154.89 154.89 154.72 154.89 -0.02 0 32 +0
Total Volume and Open Interest 85,206 169,383 +4,604
Canadian Dollar(CME)
Sep15 150724 76.65 76.78 76.29 76.50 -0.17 57,334 154,838 +7,362
Dec15 150724 76.72 76.74 76.26 76.47 -0.17 215 5,409 +30
Mar16 150724 76.67 76.67 76.35 76.46 -0.18 51 775 +51
Jun16 150724 76.49 76.49 76.49 76.49 -0.18 0 131 +0
Total Volume and Open Interest 57,602 161,207 +7,445
Japanese Yen(CME)
Sep15 150724 80.74 80.95 80.62 80.85 +0.02 74,280 248,172 -754
Dec15 150724 80.80 81.05 80.75 80.97 +0.02 26 2,000 -2
Mar16 150724 81.18 81.19 80.99 81.18 +0.02 0 103 +0
Total Volume and Open Interest 74,306 250,380 -756
Swiss Franc(CME)
Sep15 150724 104.37 104.62 103.93 104.06 -0.53 11,943 28,983 +956
Dec15 150724 104.59 104.97 104.31 104.42 -0.54 80 413 +40
Mar16 150724 104.88 104.88 104.88 104.88 -0.53 0 19 +0
Total Volume and Open Interest 12,023 29,420 +996
EuroFX(CME)
Sep15 150724 109.91 110.03 109.32 109.89 -0.17 176,952 356,018 -5,035
Dec15 150724 110.11 110.19 109.50 110.06 -0.17 2,377 5,839 +592
Mar16 150724 109.99 110.33 109.73 110.28 -0.17 39 466 +37
Total Volume and Open Interest 179,368 362,486 -4,406
Mexican Peso(CME)
Aug15 150724 614.25 614.25 614.25 614.25 -2.00      
Sep15 150724 614.50 614.88 611.25 612.88 -2.00 31,800 143,829 +2,895
Total Volume and Open Interest 32,013 192,760 +3,098
Brazilian Real(CME)
Aug15 150724 300.40 300.45 297.20 297.65 -5.45 669 2,962 +204
Sep15 150724 297.50 297.50 294.10 294.55 -5.50 1,359 10,277 -364
Oct15 150724 291.70 291.70 291.70 291.70 -5.30 0 1 +0
Nov15 150724 288.95 288.95 288.95 288.95 -5.55      
Total Volume and Open Interest 2,028 22,392 -160
30-Year T-Bonds(CBOT)
Sep15 150724 154~180 155~030 154~120 154~190 +0~040 211,249 512,999 +5,351
Dec15 150724 153~100 153~190 152~300 153~040 +0~030 34 542 +10
Mar16 150724 152~020 152~020 152~020 152~020 +0~030      
Total Volume and Open Interest 211,283 513,541 +5,361
10-Year T-Notes(CBOT)
Sep15 150724 126~190 126~280 126~175 126~230 +0~035 847,959 2,727,435 +2,698
Dec15 150724 125~270 126~015 125~250 125~300 +0~040 1,242 8,589 +383
Mar16 150724 125~140 125~140 125~140 125~140 +0~040      
Total Volume and Open Interest 849,201 2,736,024 +3,081
5-Year T-Notes(CBOT)
Sep15 150724 119~096 119~172 119~090 119~134 +0~032 407,846 2,225,546 -2,285
Dec15 150724 118~230 118~276 118~230 118~254 +0~032 25 958 +12
Mar16 150724 118~254 118~254 118~254 118~254 +0~032      
Total Volume and Open Interest 407,871 2,226,504 -2,273
2 Year T-Notes(CBOT)
Sep15 150724 109~126 109~154 109~124 109~140 +0~010 190,311 1,293,976 -2,937
Dec15 150724 109~032 109~032 109~024 109~024 +0~012 52 1,879 +2
Mar16 150724 109~024 109~024 109~024 109~024 +0~012      
Total Volume and Open Interest 190,363 1,295,855 -2,935
Eurodollars(CME)
Sep15 150724 99.630 99.640 99.625 99.630 unch 128,900 1,211,677 +6,655
Dec15 150724 99.450 99.475 99.445 99.455 +0.005 121,821 1,262,577 -531
Mar16 150724 99.260 99.305 99.255 99.275 +0.010 121,863 1,017,348 +4,474
Jun16 150724 99.055 99.105 99.045 99.075 +0.015 158,661 1,005,615 -567
Sep16 150724 98.835 98.895 98.825 98.865 +0.025 151,150 969,489 +6,255
Dec16 150724 98.625 98.685 98.615 98.655 +0.030 218,372 1,266,926 +10,066
Mar17 150724 98.450 98.510 98.435 98.480 +0.030 123,705 720,631 -520
Jun17 150724 98.275 98.335 98.265 98.310 +0.030 105,429 678,235 +9,073
Sep17 150724 98.130 98.185 98.120 98.160 +0.030 99,886 592,839 -3,029
Dec17 150724 97.995 98.040 97.980 98.015 +0.025 134,756 680,844 +1,429
Mar18 150724 97.875 97.925 97.865 97.895 +0.020 85,922 413,551 -5,030
Jun18 150724 97.770 97.810 97.755 97.780 +0.015 78,826 357,104 +2,640
Sep18 150724 97.660 97.705 97.650 97.675 +0.015 36,198 223,212 +1,632
Dec18 150724 97.555 97.595 97.550 97.570 +0.015 39,824 246,010 -247
Mar19 150724 97.470 97.505 97.465 97.480 +0.010 28,715 146,467 -106
Jun19 150724 97.380 97.415 97.375 97.390 +0.010 26,614 172,462 -2,270
Sep19 150724 97.305 97.330 97.295 97.310 +0.010 20,420 121,197 +814
Dec19 150724 97.220 97.245 97.215 97.225 +0.010 17,818 88,703 -946
Total Volume and Open Interest 1,739,891 11,484,050 +32,797
Ultra T-Bond(CBOT)
Sep15 150724 158~07 158~29 158~02 158~11 +0~09 76,971 608,849 +884
Dec15 150724 156~28 157~12 156~28 156~31 +0~09      
Mar16 150724 156~26 156~26 156~26 156~26 +0~09      
Total Volume and Open Interest 76,971 608,849 +884
30 Day Federal Funds(CBOT)
Jul15 150724 99.870 99.870 99.868 99.870 unch 220 143,634 -140
Aug15 150724 99.860 99.865 99.860 99.865 unch 827 131,226 -382
Sep15 150724 99.825 99.825 99.820 99.825 unch 6,041 73,247 -1,263
Oct15 150724 99.770 99.780 99.770 99.770 unch 7,654 137,871 +2,768
Nov15 150724 99.745 99.750 99.735 99.740 unch 8,029 118,899 -337
Dec15 150724 99.685 99.700 99.680 99.680 unch 4,213 59,684 +214
Total Volume and Open Interest 35,111 890,140 +2,033
3-Mth Euro-Yen(CME)
Sep15 150724 99.830 99.830 99.830 99.830 unch      
Dec15 150724 99.815 99.815 99.815 99.815 unch      
Mar16 150724 99.675 99.675 99.675 99.675 unch      
Jun16 150724 99.535 99.535 99.535 99.535 unch      
Sep16 150724 99.395 99.395 99.395 99.395 unch      
Dec16 150724 99.830 99.830 99.830 99.830 unch      
Mar17 150724 99.690 99.690 99.690 99.690 unch      
Jun17 150724 99.550 99.550 99.550 99.550 unch      
Sep17 150724 99.410 99.410 99.410 99.410 unch      
Dec17 150724 99.270 99.270 99.270 99.270 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep15 150724 99.83 99.83 99.83 99.83 unch 0 9 +0
Dec15 150724 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar16 150724 99.68 99.68 99.68 99.68 unch      
Jun16 150724 99.54 99.54 99.54 99.54 unch      
Sep16 150724 99.39 99.39 99.39 99.39 unch      
Dec16 150724 99.83 99.83 99.83 99.83 unch 0 12 +0
Mar17 150724 99.69 99.69 99.69 99.69 unch      
Jun17 150724 99.55 99.55 99.55 99.55 unch      
Total Volume and Open Interest 0 25 +0
Japanese Gov't Bonds(SGX)
Sep15 150724 147.47 147.59 147.43 147.49 +0.01 1,605 15,344 +13
Dec15 150724 146.91 146.91 146.91 146.91 +0.01 0 1 +0
Mar16 150724 146.35 146.35 146.35 146.35 +0.01      
Total Volume and Open Interest 1,605 15,345 +13
Euro-Bund(EUREX)
Sep15 150724 153.45 153.94 153.35 153.85 +0.72 397,914 1,146,623 +4,623
Dec15 150724 153.57 154.05 153.56 154.00 +0.75 5,295 25,544 +4,239
Mar16 150724 154.85 155.29 154.85 155.25 +0.66 0 794 +0
Total Volume and Open Interest 403,209 1,172,961 +8,862
Euro-Bobl(EUREX)
Sep15 150724 130.04 130.16 130.01 130.16 +0.16 312,107 973,969 +10,024
Dec15 150724 128.21 128.33 128.21 128.33 +0.15 1 410 +0
Mar16 150724 128.33 128.33 128.33 128.33 +0.15      
Total Volume and Open Interest 312,108 974,379 +10,024
3-Mth Euribor(EUREX)
Sep15 150724 100.020 100.020 100.020 100.020 +0.005 200 13,761 -4
Dec15 150724 100.010 100.010 100.010 100.010 unch 796 31,915 +494
Mar16 150724 100.005 100.005 100.005 100.005 unch 0 4,761 +0
Total Volume and Open Interest 1,437 81,955 +772
Long Gilt(LIFFE)
Sep15 150724 116~11 116~27 116~11 116~24 +0~25 146,226 380,440 +4,644
Dec15 150724 115~29 115~29 115~29 115~29 +0~25      
Total Volume and Open Interest 146,226 380,440 +4,644
3-Mth Short Sterling(LIFFE)
Sep15 150724 99.38 99.38 99.37 99.38 unch 17,916 333,678 +1,114
Dec15 150724 99.26 99.27 99.25 99.27 +0.01 55,165 350,536 -5,099
Mar16 150724 99.11 99.14 99.11 99.13 +0.02 41,014 308,701 +1,877
Jun16 150724 98.95 98.99 98.95 98.97 +0.02 62,411 304,399 +10,901
Sep16 150724 98.78 98.83 98.77 98.80 +0.03 61,806 252,378 -9,030
Dec16 150724 98.61 98.66 98.60 98.64 +0.04 62,741 256,567 -3,186
Total Volume and Open Interest 539,526 2,768,029 +6,265
3-Mth Euribor(LIFFE)
Sep15 150724 100.015 100.020 100.015 100.015 unch 19,389 387,866 -6,695
Dec15 150724 100.010 100.015 100.005 100.010 +0.005 19,930 347,796 -4,326
Mar16 150724 100.005 100.010 100.000 100.005 unch 21,886 299,955 +6,494
Total Volume and Open Interest 194,770 3,213,713 -1,209
3-Mth Aus T-Bills(SFE)
Sep15 150724 97.90 97.93 97.89 97.92 +0.02 29,716 204,099 -4,283
Dec15 150724 97.94 97.99 97.93 97.97 +0.03 34,730 193,176 +3,055
Mar16 150724 97.98 98.02 97.96 98.00 +0.02 33,912 153,844 +3,008
Jun16 150724 97.97 98.02 97.96 98.01 +0.04 13,947 126,231 +1,901
Sep16 150724 97.94 97.99 97.92 97.97 +0.03 7,470 75,535 -1,561
Dec16 150724 97.88 97.93 97.87 97.91 +0.03 2,704 58,507 -34
Mar17 150724 97.81 97.86 97.79 97.84 +0.03 1,966 39,759 +430
Jun17 150724 97.72 97.78 97.72 97.76 +0.02 931 28,441 +455
Sep17 150724 97.64 97.70 97.64 97.67 +0.02 353 7,868 +104
Dec17 150724 97.58 97.58 97.58 97.58 +0.02 74 2,830 +0
Total Volume and Open Interest 125,918 894,527 +3,165
10-Year Aus T-Bonds(SFE)
Sep15 150724 97.11 97.18 97.08 97.15 +0.04 84,121 656,532 -4,842
Dec15 150724 97.15 97.15 97.15 97.15 +0.04      
Total Volume and Open Interest 84,121 656,532 -4,842
3-Year Aus T-Bonds(SFE)
Sep15 150724 98.03 98.11 98.01 98.10 +0.07 197,025 616,015 -1,603
Dec15 150724 98.10 98.10 98.10 98.10 +0.07      
Total Volume and Open Interest 197,025 616,015 -1,603
Gold(CMX)
Aug15 150724 1089.5 1100.9 1072.3 1085.5 -8.6 182,184 183,792 -12,388
Oct15 150724 1089.6 1101.2 1072.8 1085.6 -8.8 5,584 15,249 +320
Dec15 150724 1090.3 1101.5 1073.7 1086.0 -9.1 26,723 182,439 +4,453
Feb16 150724 1086.0 1099.1 1077.9 1087.1 -9.1 1,268 18,637 -39
Apr16 150724 1092.7 1092.7 1080.9 1088.1 -9.2 2,482 13,093 -551
Jun16 150724 1089.0 1089.5 1083.0 1089.3 -9.3 361 9,179 +2
Aug16 150724 1089.7 1103.1 1086.5 1090.7 -9.3 251 2,385 -59
Oct16 150724 1092.3 1092.3 1092.3 1092.3 -9.4 60 1,408 +56
Dec16 150724 1090.0 1095.8 1087.5 1094.1 -9.4 213 11,799 +94
Feb17 150724 1096.1 1096.1 1096.1 1096.1 -9.4 0 152 +0
Apr17 150724 1098.2 1098.2 1098.2 1098.2 -9.5 0 6 +0
Jun17 150724 1100.0 1100.4 1100.0 1100.4 -9.6 9 3,529 -6
Total Volume and Open Interest 219,649 451,725 -8,035
Silver(CMX)
Jul15 150724 1459.5 1466.5 1433.0 1447.7 -20.6 10 152 -2
Sep15 150724 1461.5 1471.0 1433.0 1448.8 -21.3 34,469 129,062 -873
Dec15 150724 1465.5 1473.5 1439.0 1453.9 -21.5 2,760 35,534 +483
Mar16 150724 1472.0 1477.5 1445.5 1459.0 -21.6 1,048 8,335 -235
May16 150724 1455.5 1464.0 1455.5 1462.1 -21.6 52 2,307 -6
Jul16 150724 1465.0 1484.0 1465.0 1465.1 -21.7 154 5,216 +1
Sep16 150724 1473.0 1474.5 1464.0 1468.2 -21.7 0 302 +0
Total Volume and Open Interest 38,509 189,597 -629
Platinum(NYMEX)
Jul15 150724 981.1 982.4 981.1 982.4 -0.4 19 34 -7
Oct15 150724 979.2 990.6 969.1 980.7 -0.4 12,217 74,697 -971
Jan16 150724 972.5 989.3 972.2 982.3 -0.3 199 5,067 +83
Apr16 150724 983.5 983.5 983.5 983.5 -0.3 1 49 -1
Total Volume and Open Interest 12,440 79,889 -894
Palladium(NYMEX)
Sep15 150724 617.75 627.90 610.00 622.60 +4.75 3,936 33,658 -310
Dec15 150724 618.00 627.50 610.50 623.10 +4.75 303 2,685 +261
Mar16 150724 624.00 624.00 624.00 624.00 +4.75 1 35 +0
Total Volume and Open Interest 4,240 36,378 -50
Copper(CMX)
Jul15 150724 236.65 238.60 236.65 238.15 -0.40 378 1,799 -169
Sep15 150724 237.60 239.90 235.05 238.25 -0.30 42,344 114,891 +860
Dec15 150724 238.85 240.95 236.25 239.40 -0.30 4,347 33,567 +860
Mar16 150724 238.25 241.80 238.25 240.55 -0.30 1,392 6,709 +57
May16 150724 240.75 241.95 240.35 241.35 -0.30 705 2,079 +312
Total Volume and Open Interest 49,875 167,911 +2,069
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 150724 17691 17711 17473 17523 -153 103,142 94,327 -275
Dec15 150724 17608 17619 17389 17441 -153 18 257 -2
Mar16 150724 17359 17525 17359 17359 -153 0 3 +0
Jun16 150724 17277 17435 17277 17277 -153 0 1 +0
Total Volume and Open Interest 103,160 94,588 -277
S & P 500(CME)
Sep15 150724 2101.60 2103.60 2069.70 2077.60 -20.90 5,452 99,517 -2,279
Dec15 150724 2069.90 2091.80 2064.80 2069.90 -20.90 25 2,417 +4
Mar16 150724 2064.60 2086.50 2059.50 2064.60 -20.90 0 150 +0
Jun16 150724 2059.40 2081.30 2054.30 2059.40 -20.90 0 540 +0
Total Volume and Open Interest 5,477 102,625 -2,275
S & P 500 E-Mini(Globex)
Sep15 150724 2101.00 2104.00 2069.75 2077.50 -21.00 1,224,393 2,627,734 +7,255
Dec15 150724 2093.25 2096.25 2062.50 2070.00 -20.75 2,241 30,688 +529
Total Volume and Open Interest 1,226,642 2,659,742 +7,786
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 150724 4633.50 4638.80 4544.50 4561.80 -58.20 235,343 353,535 +8,929
Dec15 150724 4620.00 4630.30 4539.80 4554.80 -58.50 98 218 -5
Total Volume and Open Interest 235,442 353,797 +8,924
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 150724 14.25 15.15 14.10 14.90 +0.62 85,773 177,146 +9,851
Sep15 150724 15.43 16.03 15.27 15.80 +0.37 32,014 51,067 +1,193
Oct15 150724 16.18 16.64 16.05 16.48 +0.30 10,829 33,623 -168
Total Volume and Open Interest 146,942 328,514 +13,960
Russell 2000(ICE)
Sep15 150724 1243.40 1245.70 1220.70 1223.50 -18.70 63,865 347,437 +2,135
Dec15 150724 1239.80 1239.80 1217.00 1218.70 -19.00 6 5 -4
Mar16 150724 1214.20 1214.20 1214.20 1214.20 -19.00 0 1 +0
Total Volume and Open Interest 63,871 347,443 +2,131
Nikkei 225(CME)
Sep15 150724 20615 20655 20365 20400 -195 9,644 55,141 -537
Dec15 150724 20590 20620 20340 20375 -195 2 76 -3
Total Volume and Open Interest 9,646 55,217 -540
Nikkei 225(SGX)
Sep15 150724 20655 20675 20520 20535 -130 66,919 256,746 -1,654
Dec15 150724 20580 20580 20435 20435 -135 234 15,071 +128
Mar16 150724 20415 20415 20415 20415 -135 0 3 +0
Total Volume and Open Interest 67,205 278,068 -1,499
CAC 40(EURONEXT)
Aug15 150724 5074.5 5123.0 5027.5 5061.0 -27.5 60,240 227,101 +4,559
Sep15 150724 5074.0 5121.0 5029.0 5061.5 -27.0 591 15,103 +373
Oct15 150724 5052.0 5052.0 5052.0 5052.0 -27.5 0 10 +0
Total Volume and Open Interest 60,983 242,448 +5,059
Hang Seng Index(HKFE)
Jul15 150724 25375 25405 25018 25161 -225 47,214 93,406 -1,724
Aug15 150724 25340 25340 24976 25108 -227 3,995 10,781 +2,556
Sep15 150724 25230 25234 24900 25022 -217 379 6,958 +223
Total Volume and Open Interest 51,753 114,147 +1,076
DAX(EUREX)
Sep15 150724 11482.0 11549.5 11282.0 11349.0 -155.0 78,426 160,335 +672
Dec15 150724 11473.0 11547.5 11291.0 11353.0 -155.5 114 3,546 -5
Mar16 150724 11520.0 11530.0 11368.0 11368.0 -154.5 2 94 +0
Total Volume and Open Interest 78,542 163,975 +667
FT-SE 100(EURONEXT)
Sep15 150724 6587.50 6634.00 6487.50 6522.50 -74.50 84,927 542,566 -78
Dec15 150724 6571.00 6579.00 6495.00 6495.00 -75.50 12 2,499 -4
Mar16 150724 6445.00 6445.00 6445.00 6445.00 -75.50 0 7 +0
Total Volume and Open Interest 84,939 545,072 -82
SPI 200(SFE)
Sep15 150724 5530.0 5551.0 5486.0 5516.0 -17.0 28,284 225,867 +111
Dec15 150724 5506.0 5506.0 5506.0 5506.0 -17.0 3 2,621 +0
Mar16 150724 5456.0 5456.0 5456.0 5456.0 -17.0 0 1,348 +0
Total Volume and Open Interest 28,391 231,438 +211
FTSE MIB(ISE)
Sep15 150724 23610.00 23835.00 23505.00 23534.00 -135.00 25,449 59,557 +760
Dec15 150724 23515.00 23720.00 23435.00 23452.00 -135.00 120 287 +30
Mar16 150724 23504.00 23504.00 23504.00 23504.00 -135.00 0 1 +0
Total Volume and Open Interest 25,569 59,845 +790
KOSPI 200(KFE)
Sep15 150724 247.35 247.50 244.15 244.65 -2.80 148,753 100,677 +3,399
Dec15 150724 248.15 248.15 245.20 245.65 -2.80 553 3,140 +96
Mar16 150724 245.25 245.25 243.20 243.45 -2.55 10 535 -2
Total Volume and Open Interest 149,316 105,467 +3,493
GSCI(CME)
Aug15 150724 387.00 387.00 387.00 387.00 -3.40 20 12,044 -3
Sep15 150724 387.65 387.65 387.65 387.65 -3.35 0 1 +0
Oct15 150724 390.05 390.05 390.05 390.05 -3.35      
Total Volume and Open Interest 20 12,045 -3
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!!!