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 28, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug15 150728 963.00 976.75 962.75 974.75 +13.50 43,122 35,233 -18,287
Sep15 150728 941.50 956.25 941.50 954.00 +14.75 20,970 40,415 +1,205
Nov15 150728 935.50 948.75 935.00 944.75 +11.50 103,971 351,599 -3,650
Jan16 150728 940.00 954.50 940.00 950.75 +11.25 8,679 61,562 +973
Mar16 150728 939.00 952.50 939.00 949.50 +12.00 7,004 76,953 +41
May16 150728 934.00 948.25 934.00 945.50 +12.25 6,670 46,507 +895
Jul16 150728 937.25 949.75 937.00 947.50 +12.75 4,262 23,988 +685
Aug16 150728 937.75 941.00 937.75 941.00 +11.75 37 632 +1
Sep16 150728 918.25 923.00 915.75 921.50 +10.75 18 401 -2
Nov16 150728 901.75 913.00 901.25 910.50 +10.00 1,692 11,620 -155
Jan17 150728 915.50 915.50 915.50 915.50 +9.75 3 84 +1
Mar17 150728 919.25 919.25 919.25 919.25 +10.50 0 79 +0
May17 150728 920.25 920.25 920.25 920.25 +10.50 0 35 +0
Jul17 150728 924.50 924.50 924.50 924.50 +10.50 0 72 +0
Total Volume and Open Interest 196,429 649,528 -18,293
Soybean Meal(CBOT)
Aug15 150728 343.20 349.10 342.50 345.20 +1.00 27,638 29,880 -9,758
Sep15 150728 334.00 339.50 333.10 336.10 +0.90 22,304 59,575 +1,968
Oct15 150728 324.70 329.20 323.70 326.70 +2.40 13,205 32,631 -1,584
Dec15 150728 320.40 325.70 320.40 323.70 +2.70 39,722 183,865 +1,926
Jan16 150728 319.50 324.10 319.50 322.60 +3.10 2,685 18,587 +91
Mar16 150728 315.60 320.20 315.40 318.20 +2.90 3,478 22,480 +393
May16 150728 312.00 316.50 311.60 314.50 +2.50 2,243 23,653 +742
Jul16 150728 312.40 316.80 312.00 314.60 +2.60 1,013 16,865 +147
Aug16 150728 311.50 317.40 311.50 313.70 +2.50 112 2,457 +11
Sep16 150728 312.50 314.50 310.00 311.90 +2.70 123 3,387 +15
Total Volume and Open Interest 112,969 402,050 -5,966
Soybean Oil(CBOT)
Aug15 150728 30.28 30.72 30.07 30.66 +0.55 24,771 30,952 -7,113
Sep15 150728 30.34 30.82 30.15 30.76 +0.56 15,728 43,791 +128
Oct15 150728 30.40 30.91 30.25 30.86 +0.58 10,357 25,744 -965
Dec15 150728 30.57 31.14 30.43 31.08 +0.60 47,512 182,437 +2,324
Jan16 150728 30.85 31.37 30.66 31.32 +0.62 4,423 27,441 +1,089
Mar16 150728 30.97 31.53 30.84 31.49 +0.64 3,411 21,405 -94
May16 150728 31.00 31.62 30.92 31.59 +0.67 2,523 19,076 +563
Jul16 150728 31.05 31.75 31.01 31.70 +0.68 1,676 13,865 +139
Aug16 150728 31.24 31.70 31.18 31.70 +0.68 231 2,235 +157
Sep16 150728 31.24 31.75 31.12 31.68 +0.70 133 1,735 +106
Total Volume and Open Interest 111,568 373,703 -3,251
Canola(WCE)
Nov15 150728 490.5 497.0 487.0 492.8 +2.3 17,367 150,492 -1,257
Jan16 150728 491.0 496.9 487.4 492.8 +1.8 4,101 20,962 +235
Mar16 150728 489.2 495.7 485.8 492.4 +3.2 771 5,660 +609
May16 150728 481.8 492.0 481.8 488.4 +3.2 22 879 -2
Jul16 150728 476.5 486.2 476.5 482.5 +2.5 35 2,295 +23
Total Volume and Open Interest 22,363 181,159 -330
Corn(CBOT)
Sep15 150728 373.50 376.00 370.00 375.00 +2.00 95,623 492,249 -13,612
Dec15 150728 383.75 386.25 380.25 385.50 +2.00 138,153 568,270 -116
Mar16 150728 395.00 397.25 391.25 396.50 +2.25 24,503 138,057 +1,026
May16 150728 401.00 403.25 397.50 402.50 +2.25 4,122 30,719 -53
Jul16 150728 406.00 408.75 402.75 408.00 +2.75 4,700 60,265 +1,103
Sep16 150728 394.50 396.25 390.50 396.25 +3.25 1,387 14,628 +415
Dec16 150728 396.50 398.75 392.75 397.75 +1.75 6,135 61,170 +1,280
Mar17 150728 405.50 407.50 404.50 407.50 +2.25 39 2,050 -5
May17 150728 412.25 413.50 409.00 413.50 +2.25 0 796 +0
Jul17 150728 416.25 418.75 415.25 418.75 +2.75 10 728 -10
Total Volume and Open Interest 274,709 1,370,638 -9,946
Wheat(CBOT)
Sep15 150728 502.50 512.50 501.75 510.75 +8.25 55,254 210,017 -5,363
Dec15 150728 511.50 521.50 511.25 520.25 +8.50 22,970 127,717 +405
Mar16 150728 519.75 529.25 519.25 528.25 +9.00 7,010 42,783 +847
May16 150728 523.50 533.00 523.50 532.75 +9.25 994 10,528 -60
Jul16 150728 526.00 535.75 526.00 535.00 +9.50 659 13,024 +47
Sep16 150728 536.50 543.00 536.50 543.00 +10.00 112 546 +56
Total Volume and Open Interest 87,061 407,857 -4,080
Wheat(KCBT)
Sep15 150728 498.75 507.00 498.25 504.75 +5.50 10,684 112,790 -1,133
Dec15 150728 518.00 527.00 518.00 524.50 +5.25 4,717 51,169 -371
Mar16 150728 533.50 541.50 532.25 538.50 +5.00 1,310 17,484 +16
May16 150728 549.00 550.00 543.00 547.75 +4.75 492 4,905 +152
Jul16 150728 550.00 557.25 550.00 555.50 +5.50 415 11,057 +259
Sep16 150728 561.00 567.25 561.00 566.25 +5.75 4 686 +0
Total Volume and Open Interest 17,638 198,778 -1,073
Wheat(MGE)
Sep15 150728 537.00 545.00 536.75 540.25 +3.25 3,357 23,494 -329
Dec15 150728 555.00 562.25 554.50 557.50 +3.00 1,795 19,819 -158
Mar16 150728 571.00 578.50 571.00 574.00 +3.00 582 8,727 +92
May16 150728 581.50 587.75 581.00 584.25 +2.75 233 3,244 +111
Jul16 150728 591.00 597.00 591.00 593.75 +3.25 260 2,004 +93
Total Volume and Open Interest 6,306 57,714 -179
Oats(CBOT)
Sep15 150728 227.00 231.00 226.00 230.50 +4.50 146 2,123 +24
Dec15 150728 238.75 245.00 238.50 242.25 +3.50 1,127 6,005 +281
Mar16 150728 250.00 253.75 250.00 253.75 +3.00 6 441 +5
May16 150728 258.50 258.50 258.50 258.50 +3.00 0 2 +0
Total Volume and Open Interest 1,279 8,571 +310
Rough Rice(CBOT)
Sep15 150728 10.97 11.05 10.88 10.98 +0.02 450 7,294 -21
Nov15 150728 11.23 11.31 11.15 11.24 +0.02 59 1,216 -1
Jan16 150728 11.52 11.52 11.52 11.52 +0.02 1 86 +1
Mar16 150728 11.72 11.72 11.72 11.72 +0.02 0 6 +0
Total Volume and Open Interest 510 8,602 -21
Live Cattle(CME)
Aug15 150728 143.575 145.735 143.400 145.050 +2.015 9,892 43,769 -2,361
Oct15 150728 144.500 146.985 144.350 146.800 +2.815 23,957 105,996 +642
Dec15 150728 146.200 148.685 146.200 148.380 +2.280 11,652 53,198 +2,031
Feb16 150728 146.535 148.600 146.450 148.450 +2.015 4,176 23,612 +741
Apr16 150728 146.000 148.000 145.785 147.685 +1.860 1,412 11,782 -93
Jun16 150728 138.185 140.235 138.185 140.050 +1.700 551 6,137 +180
Total Volume and Open Interest 51,831 246,414 +1,184
Feeder Cattle(CME)
Aug15 150728 208.785 212.185 208.600 211.250 +2.500 3,670 17,025 -476
Sep15 150728 206.380 209.450 205.850 208.485 +2.105 1,656 8,175 +1
Oct15 150728 204.000 207.600 203.950 206.450 +1.870 3,600 6,907 -50
Nov15 150728 203.100 206.035 202.800 204.900 +1.665 1,848 4,649 +547
Jan16 150728 196.785 199.950 196.785 198.900 +1.665 421 3,706 +80
Mar16 150728 195.485 198.200 195.150 197.330 +1.845 128 1,665 +9
Apr16 150728 196.050 198.300 196.050 197.285 +1.735 15 291 -2
Total Volume and Open Interest 11,346 42,689 +111
Lean Hogs(CME)
Aug15 150728 77.475 79.785 76.885 79.475 +1.940 7,896 29,372 -2,124
Oct15 150728 63.500 65.950 63.050 65.050 +1.500 10,858 88,997 -365
Dec15 150728 60.550 62.350 60.285 61.580 +0.900 6,026 45,833 +297
Feb16 150728 67.135 68.500 66.725 67.975 +0.840 2,821 20,276 +614
Apr16 150728 72.285 73.000 71.885 72.850 +0.565 1,537 12,308 +570
May16 150728 77.000 77.000 76.885 77.000 +0.250 0 270 +0
Jun16 150728 80.035 80.800 80.035 80.680 +0.280 280 4,556 +113
Jul16 150728 79.050 79.900 79.000 79.725 +0.475 122 677 +41
Total Volume and Open Interest 29,547 202,912 -851
Class III Milk(CME)
Jul15 150728 16.31 16.32 16.31 16.31 -0.02 8 4,597 +0
Aug15 150728 15.99 16.11 15.97 16.04 +0.05 479 4,405 -3
Sep15 150728 16.09 16.20 16.09 16.13 -0.01 418 4,410 +1
Oct15 150728 16.12 16.18 16.09 16.11 -0.04 155 3,942 +12
Nov15 150728 16.07 16.11 16.05 16.05 -0.05 110 3,577 +51
Dec15 150728 15.96 15.98 15.89 15.90 -0.05 26 3,344 +12
Jan16 150728 15.58 15.60 15.57 15.57 +0.02 57 1,131 +36
Feb16 150728 15.45 15.49 15.45 15.48 +0.03 49 1,035 +34
Mar16 150728 15.46 15.49 15.39 15.45 unch 79 931 +49
Apr16 150728 15.50 15.52 15.50 15.52 +0.03 43 667 +36
May16 150728 15.84 15.84 15.78 15.84 unch 42 644 +34
Jun16 150728 16.21 16.21 16.21 16.21 unch 42 524 +35
Jul16 150728 16.57 16.57 16.56 16.56 unch 15 366 +6
Total Volume and Open Interest 1,565 30,947 +330
Cocoa(ICE)
Sep15 150728 3185 3208 3174 3204 +11 22,517 98,412 -4,368
Dec15 150728 3191 3217 3180 3213 +16 12,219 62,415 +777
Mar16 150728 3188 3216 3179 3214 +18 2,169 32,731 -53
May16 150728 3186 3208 3173 3208 +18 876 10,220 +56
Jul16 150728 3172 3199 3170 3199 +19 164 7,777 +32
Sep16 150728 3161 3192 3161 3192 +23 435 1,201 +291
Dec16 150728 3148 3177 3146 3177 +24 238 3,235 +149
Total Volume and Open Interest 38,626 217,262 -3,116
Coffee "C"(ICE)
Sep15 150728 119.95 122.60 119.90 120.25 -0.15 15,370 100,121 -1,158
Dec15 150728 123.40 125.65 123.00 123.25 -0.40 6,736 48,713 +29
Mar16 150728 127.10 129.05 126.60 126.75 -0.50 2,718 16,722 +528
May16 150728 129.15 130.65 128.80 128.95 -0.45 494 11,298 +119
Jul16 150728 131.50 132.75 130.90 131.05 -0.50 207 3,684 +72
Sep16 150728 133.50 134.80 133.00 133.15 -0.50 421 4,076 +220
Total Volume and Open Interest 26,444 192,181 +128
Orange Juice(ICE)
Sep15 150728 122.70 123.95 122.60 123.15 unch 777 8,942 -458
Nov15 150728 123.80 124.00 123.25 123.80 +0.40 525 2,601 +449
Jan16 150728 125.60 125.60 125.20 125.60 +0.45 5 677 +0
Mar16 150728 127.35 127.35 127.35 127.35 +0.50 2 156 +0
May16 150728 129.00 129.00 129.00 129.00 +0.40 0 5 +0
Jul16 150728 129.00 129.00 129.00 129.00 +0.40      
Total Volume and Open Interest 1,309 12,381 -9
Sugar #11(ICE)
Oct15 150728 11.29 11.37 11.16 11.17 -0.07 56,717 467,043 +1,498
Mar16 150728 12.52 12.62 12.41 12.42 -0.09 16,115 211,428 +199
May16 150728 12.62 12.72 12.50 12.51 -0.10 6,048 45,695 +583
Jul16 150728 12.70 12.79 12.57 12.58 -0.11 2,095 41,233 -136
Oct16 150728 12.99 13.02 12.81 12.82 -0.11 1,125 31,869 +459
Mar17 150728 13.66 13.68 13.46 13.47 -0.13 514 15,459 +117
May17 150728 13.78 13.81 13.60 13.62 -0.13 270 2,673 +47
Jul17 150728 13.90 13.92 13.73 13.74 -0.12 271 2,796 +50
Total Volume and Open Interest 83,519 822,855 +2,901
London Cocoa(LCE)
Sep15 150728 2127 2137 2117 2134 +3 15,838 83,208 -1,457
Dec15 150728 2133 2142 2123 2140 +7 13,195 68,455 -1,251
Mar16 150728 2118 2130 2110 2128 +9 7,518 60,901 -482
May16 150728 2113 2125 2106 2124 +9 3,551 18,965 -29
Jul16 150728 2108 2120 2103 2119 +9 629 25,254 -21
Sep16 150728 2100 2113 2095 2111 +10 1,078 14,147 +692
Dec16 150728 2084 2096 2077 2094 +12 81 2,027 +17
Total Volume and Open Interest 41,890 275,728 -2,531
London Sugar(LCE)
Oct15 150728 350.30 352.20 349.10 349.30 +0.20 3,973 38,603 +311
Dec15 150728 345.70 347.70 344.20 344.40 -0.30 1,527 19,414 +216
Mar16 150728 346.40 348.50 345.00 345.20 -0.40 665 17,113 +151
May16 150728 351.10 353.10 349.60 349.90 unch 226 5,496 -51
Aug16 150728 355.80 358.30 355.00 355.00 +0.20 279 2,731 +125
Total Volume and Open Interest 6,875 84,913 +918
Cotton(ICE)
Oct15 150728 64.13 64.59 63.30 64.38 +0.07 6 426 -1
Dec15 150728 63.87 64.98 63.56 64.60 +0.80 10,128 144,571 -1,127
Mar16 150728 63.83 64.75 63.48 64.50 +0.72 1,730 23,840 +665
May16 150728 64.15 64.78 63.75 64.72 +0.64 81 2,328 +26
Jul16 150728 64.50 65.16 64.10 65.03 +0.65 99 3,888 +94
Oct16 150728 64.95 65.21 64.95 65.21 +0.10 0 4 +0
Total Volume and Open Interest 12,082 176,642 -332
Lumber(CME)
Sep15 150728 257.9 261.3 255.4 256.1 -1.6 281 3,687 +62
Nov15 150728 257.5 260.0 255.7 255.7 -1.3 45 881 +6
Jan16 150728 263.8 263.8 263.8 263.8 -0.1 6 97 +2
Mar16 150728 268.9 268.9 268.9 268.9 -0.1 0 20 +0
Total Volume and Open Interest 332 4,686 +70
Crude Oil(NYM)
Sep15 150728 47.02 48.44 46.68 47.98 +0.59 278,233 502,179 -7,278
Oct15 150728 47.44 48.86 47.10 48.41 +0.56 41,970 176,274 +805
Nov15 150728 48.14 49.48 47.75 49.03 +0.52 20,869 89,290 +1,782
Dec15 150728 48.93 50.15 48.41 49.71 +0.50 50,486 223,905 -4,850
Jan16 150728 49.58 50.75 49.17 50.38 +0.47 15,290 75,897 +2,062
Feb16 150728 50.18 51.35 49.77 50.95 +0.44 5,042 39,037 +98
Mar16 150728 50.70 51.83 50.35 51.50 +0.42 6,419 64,255 -955
Apr16 150728 51.21 52.31 51.00 52.00 +0.39 2,255 23,134 -273
May16 150728 51.59 52.82 51.59 52.45 +0.36 1,392 20,694 +56
Jun16 150728 52.20 53.31 51.87 52.87 +0.34 11,105 82,749 -913
Jul16 150728 52.70 53.36 52.70 53.19 +0.33 730 17,358 +1
Aug16 150728 52.90 53.86 52.90 53.49 +0.32 430 14,960 +113
Sep16 150728 53.70 54.00 53.15 53.82 +0.32 1,584 35,884 -1,187
Oct16 150728 54.17 54.22 53.64 54.17 +0.32 596 15,043 +71
Nov16 150728 54.53 54.59 53.99 54.53 +0.31 380 15,574 +94
Dec16 150728 54.30 55.27 54.03 54.88 +0.30 22,212 125,004 -3,458
Total Volume and Open Interest 466,005 1,661,808 -13,656
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 150728 47.000 48.425 46.675 47.975 +0.575 6,697 3,937 -221
Oct15 150728 47.450 48.850 47.150 48.400 +0.550 522 1,240 +292
Nov15 150728 48.100 49.400 47.825 49.025 +0.525 95 1,155 +17
Dec15 150728 48.800 50.150 48.500 49.700 +0.500 82 1,286 +19
Jan16 150728 50.475 50.475 49.550 50.375 +0.475 5 15 +0
Feb16 150728 51.050 51.250 50.150 50.950 +0.450 1 16 +1
Mar16 150728 51.500 51.500 51.500 51.500 +0.425 0 12 +0
Apr16 150728 52.000 52.000 52.000 52.000 +0.400 0 2 +0
Total Volume and Open Interest 7,404 7,740 +107
NY Harbor ULSD(NYM)
Aug15 150728 158.10 162.44 156.99 160.44 +0.88 25,574 25,310 -3,468
Sep15 150728 158.66 163.19 157.79 161.22 +0.82 45,374 101,146 +3,439
Oct15 150728 160.14 164.61 159.53 162.75 +0.72 15,884 48,999 +1,472
Nov15 150728 162.75 166.40 161.68 164.59 +0.56 10,296 34,600 -235
Dec15 150728 164.68 168.24 163.50 166.42 +0.41 11,822 52,650 +689
Jan16 150728 166.95 169.75 165.55 168.21 +0.34 6,641 27,856 -121
Feb16 150728 167.79 170.79 166.53 169.19 +0.31 4,952 16,718 +484
Mar16 150728 167.50 170.60 166.50 169.15 +0.30 3,138 22,186 +1,031
Apr16 150728 166.26 169.56 165.85 168.46 +0.27 1,310 12,017 -174
May16 150728 166.50 169.90 166.50 169.07 +0.29 332 5,659 +40
Jun16 150728 168.95 171.83 167.62 170.16 +0.34 1,153 19,478 +220
Jul16 150728 170.38 172.76 170.38 171.63 +0.37 261 2,215 -205
Aug16 150728 172.00 174.13 171.50 173.16 +0.41 285 3,701 +12
Sep16 150728 175.82 175.82 173.21 174.84 +0.48 99 3,107 +6
Total Volume and Open Interest 128,855 399,705 +3,838
RBOB Gasoline(NYM)
Aug15 150728 180.05 182.77 178.09 180.32 -1.72 21,983 26,542 -4,716
Sep15 150728 174.80 177.41 172.98 174.84 -1.82 42,397 113,760 +529
Oct15 150728 155.47 158.21 154.13 155.96 -1.25 18,468 55,338 +1,408
Nov15 150728 149.75 152.25 148.47 150.18 -0.90 13,733 39,300 -269
Dec15 150728 146.54 149.10 145.25 147.21 -0.60 15,958 46,667 -837
Jan16 150728 146.28 148.60 145.34 147.04 -0.37 6,896 18,397 +1,298
Feb16 150728 147.22 149.51 146.39 148.37 -0.17 1,468 7,738 -594
Mar16 150728 149.67 152.12 148.43 150.54 -0.10 2,117 12,177 +803
Apr16 150728 169.50 172.71 169.50 171.68 +0.17 1,804 7,879 +852
May16 150728 170.85 174.38 170.47 172.90 +0.29 1,342 7,758 +81
Total Volume and Open Interest 130,302 369,620 -2,152
e-miNY RBOB Gasoline(NYM)
Aug15 150728 180.32 180.32 180.32 180.32 -1.72 0 1 +0
Sep15 150728 174.84 174.84 174.84 174.84 -1.82      
Oct15 150728 155.96 155.96 155.96 155.96 -1.25      
Nov15 150728 150.18 150.18 150.18 150.18 -0.90      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Aug15 150728 2.796 2.852 2.777 2.821 +0.032 62,907 24,520 -14,248
Sep15 150728 2.794 2.847 2.775 2.816 +0.028 73,559 259,542 +2,356
Oct15 150728 2.822 2.873 2.805 2.845 +0.029 25,010 142,172 +2,792
Nov15 150728 2.920 2.980 2.917 2.962 +0.033 19,442 107,571 +293
Dec15 150728 3.110 3.153 3.092 3.136 +0.030 12,376 76,269 +1,084
Jan16 150728 3.202 3.259 3.200 3.242 +0.030 10,403 92,695 -194
Feb16 150728 3.200 3.250 3.194 3.235 +0.028 1,968 19,905 -5
Mar16 150728 3.168 3.208 3.155 3.195 +0.028 4,440 46,381 -354
Apr16 150728 3.009 3.052 3.009 3.045 +0.022 3,605 50,143 +9
May16 150728 3.033 3.046 3.030 3.042 +0.022 1,049 20,239 +369
Jun16 150728 3.054 3.073 3.040 3.069 +0.022 284 16,388 -9
Jul16 150728 3.082 3.103 3.081 3.099 +0.021 435 12,931 -249
Aug16 150728 3.104 3.115 3.098 3.111 +0.020 521 13,920 +440
Sep16 150728 3.098 3.107 3.093 3.107 +0.019 328 7,264 -141
Oct16 150728 3.118 3.143 3.118 3.139 +0.019 410 17,397 -125
Nov16 150728 3.199 3.222 3.199 3.222 +0.019 77 5,401 -2
Total Volume and Open Interest 217,342 970,525 -7,936
Brent Crude Oil(ICE)
Sep15 150728 53.08 54.08 52.28 53.30 -0.17 195,038 313,552 +403
Oct15 150728 53.38 54.60 52.79 53.86 -0.07 101,459 242,695 -1,504
Nov15 150728 54.06 55.20 53.39 54.50 -0.01 27,406 142,927 +365
Dec15 150728 54.65 55.81 54.00 55.11 +0.01 74,742 278,625 +685
Jan16 150728 55.23 56.36 54.66 55.69 +0.01 13,186 83,014 -978
Feb16 150728 55.81 56.92 55.25 56.24 +0.01 8,791 64,322 +810
Mar16 150728 56.32 57.39 55.76 56.72 unch 10,056 86,497 +1,476
Apr16 150728 56.88 57.84 56.33 57.23 -0.01 2,810 49,116 +182
May16 150728 57.38 58.36 56.89 57.74 -0.02 2,488 35,147 +88
Jun16 150728 57.90 58.89 57.39 58.22 -0.02 17,115 93,617 +2,643
Jul16 150728 58.66 58.66 58.66 58.66 -0.02 1,766 23,238 +136
Aug16 150728 59.08 59.08 59.08 59.08 -0.01 1,505 21,083 -87
Sep16 150728 59.51 59.51 59.51 59.51 unch 3,465 32,424 +903
Oct16 150728 59.91 59.91 59.91 59.91 +0.01 475 15,521 +100
Total Volume and Open Interest 494,078 1,813,899 +9,154
Gas Oil(ICE)
Aug15 150728 484.50 497.25 480.00 495.50 +5.25 33,071 123,234 -5,761
Sep15 150728 488.25 501.00 484.00 499.00 +4.75 56,205 150,159 -3,352
Oct15 150728 494.00 507.25 491.75 505.75 +4.50 23,924 147,117 +3,293
Nov15 150728 501.00 510.75 496.00 509.00 +4.00 11,972 62,458 -502
Dec15 150728 503.25 513.50 499.00 511.75 +3.75 20,473 98,253 -1,896
Jan16 150728 507.75 517.00 503.75 515.75 +3.75 3,211 30,236 +75
Feb16 150728 511.75 521.00 508.75 520.00 +4.00 2,344 21,737 +309
Mar16 150728 515.50 525.00 512.75 523.75 +4.25 1,578 26,038 +150
Apr16 150728 519.00 526.75 518.00 526.75 +4.25 804 15,586 +159
May16 150728 523.00 530.50 520.75 530.50 +4.00 409 9,853 +91
Total Volume and Open Interest 166,725 828,617 -5,773
Ethanol(CBOT)
Aug15 150728 1.448 1.480 1.436 1.477 +0.034 171 888 -105
Sep15 150728 1.440 1.494 1.435 1.487 +0.030 208 1,407 +61
Oct15 150728 1.490 1.490 1.490 1.490 +0.035 6 626 +1
Nov15 150728 1.460 1.485 1.460 1.485 +0.034 4 581 +1
Dec15 150728 1.445 1.473 1.445 1.470 +0.025 98 1,073 -41
Jan16 150728 1.435 1.456 1.435 1.456 +0.017 0 571 +0
Feb16 150728 1.460 1.460 1.460 1.460 +0.017 5 202 +5
Mar16 150728 1.473 1.473 1.473 1.473 +0.017 0 295 +0
Total Volume and Open Interest 492 5,920 -78
WTI Crude Oil(ICE)
Sep15 150728 47.11 48.45 46.69 47.98 +0.59 32,198 83,064 +230
Oct15 150728 47.55 48.82 47.14 48.41 +0.56 15,820 42,731 +818
Nov15 150728 48.13 49.40 47.81 49.03 +0.52 8,541 19,325 +346
Dec15 150728 48.82 50.15 48.49 49.71 +0.50 15,123 82,532 +91
Jan16 150728 49.51 50.64 49.48 50.38 +0.47 3,561 12,199 +99
Feb16 150728 50.12 51.25 50.12 50.95 +0.44 2,103 3,636 +37
Mar16 150728 51.11 51.75 50.86 51.50 +0.42 1,434 14,166 +17
Apr16 150728 52.00 52.00 52.00 52.00 +0.39 529 3,637 -33
May16 150728 52.45 52.45 52.45 52.45 +0.36 311 3,462 +99
Jun16 150728 52.46 53.14 52.46 52.87 +0.34 964 20,620 +83
Jul16 150728 53.19 53.19 53.19 53.19 +0.33 256 1,442 -148
Aug16 150728 53.49 53.49 53.49 53.49 +0.32 16 2,009 +10
Sep16 150728 53.82 53.82 53.82 53.82 +0.32 42 3,897 +17
Oct16 150728 54.17 54.17 54.17 54.17 +0.32 42 1,168 -14
Nov16 150728 54.53 54.53 54.53 54.53 +0.31 25 1,350 +0
Dec16 150728 54.06 55.17 54.02 54.88 +0.30 6,780 45,957 -366
Total Volume and Open Interest 90,063 378,905 +2,525
US Dollar Index(ICE)
Sep15 150728 96.660 97.075 96.555 96.863 +0.257 27,597 93,723 -314
Dec15 150728 96.970 97.400 96.895 97.185 +0.247 447 4,692 +124
Mar16 150728 97.360 97.460 97.360 97.460 +0.247 10 393 -2
Total Volume and Open Interest 28,054 98,855 -192
Australian Dollar(CME)
Sep15 150728 72.49 73.25 72.38 73.09 +0.47 93,702 169,621 +1,227
Dec15 150728 72.16 72.90 72.07 72.75 +0.47 462 325 +85
Mar16 150728 72.45 72.53 71.92 72.45 +0.46 3 15 -1
Total Volume and Open Interest 94,167 169,970 +1,311
British Pound(CME)
Sep15 150728 155.54 156.23 155.22 155.91 +0.40 49,445 170,835 -2,621
Dec15 150728 155.62 156.12 155.14 155.82 +0.40 40 227 -28
Mar16 150728 155.75 155.85 155.75 155.75 +0.40 0 32 +0
Total Volume and Open Interest 49,485 171,116 -2,649
Canadian Dollar(CME)
Sep15 150728 76.68 77.43 76.64 77.30 +0.61 55,689 155,668 +153
Dec15 150728 76.69 77.39 76.62 77.27 +0.61 664 5,497 +99
Mar16 150728 77.26 77.30 77.26 77.26 +0.61 1 778 +1
Jun16 150728 77.28 77.28 77.28 77.28 +0.61 0 131 +0
Total Volume and Open Interest 56,354 162,130 +253
Japanese Yen(CME)
Sep15 150728 81.19 81.30 80.82 80.93 -0.26 67,092 246,528 +58
Dec15 150728 81.36 81.41 80.94 81.05 -0.26 81 1,985 -22
Mar16 150728 81.26 81.60 81.23 81.26 -0.26 0 103 +0
Total Volume and Open Interest 67,173 248,722 +36
Swiss Franc(CME)
Sep15 150728 104.11 104.26 103.51 103.97 -0.03 15,980 30,050 +1,168
Dec15 150728 104.52 104.60 103.89 104.33 -0.04 38 410 -3
Mar16 150728 104.78 104.78 104.56 104.78 -0.03 0 19 +0
Total Volume and Open Interest 16,018 30,484 +1,165
EuroFX(CME)
Sep15 150728 111.00 111.06 110.29 110.49 -0.56 164,283 360,631 +528
Dec15 150728 111.10 111.22 110.46 110.66 -0.56 1,087 5,836 -65
Mar16 150728 110.86 111.02 110.76 110.87 -0.57 17 450 -4
Total Volume and Open Interest 165,388 367,080 +459
Mexican Peso(CME)
Aug15 150728 612.62 612.62 612.62 612.62 +0.25      
Sep15 150728 611.25 614.38 610.25 611.25 +0.25 31,326 147,021 -263
Total Volume and Open Interest 31,367 195,983 -245
Brazilian Real(CME)
Aug15 150728 297.00 297.30 292.05 295.50 -1.35 922 3,090 +30
Sep15 150728 294.35 295.20 288.90 292.40 -1.40 726 8,685 -445
Oct15 150728 289.60 289.60 286.15 289.60 -1.30 0 1 +0
Nov15 150728 286.75 286.75 286.75 286.75 -1.25      
Total Volume and Open Interest 1,648 20,928 -415
30-Year T-Bonds(CBOT)
Sep15 150728 155~110 155~130 154~110 154~280 -0~100 256,884 519,727 -2,725
Dec15 150728 153~280 153~300 152~300 153~140 -0~090 365 551 -14
Mar16 150728 152~120 152~120 152~120 152~120 -0~090      
Total Volume and Open Interest 257,249 520,278 -2,739
10-Year T-Notes(CBOT)
Sep15 150728 127~070 127~075 126~260 127~000 -0~050 873,572 2,776,067 +14,322
Dec15 150728 126~130 126~140 126~015 126~080 -0~050 1,457 9,463 +326
Mar16 150728 125~240 125~240 125~240 125~240 -0~050      
Total Volume and Open Interest 875,029 2,785,530 +14,648
5-Year T-Notes(CBOT)
Sep15 150728 119~230 119~232 119~160 119~202 -0~022 495,438 2,235,617 -11,609
Dec15 150728 119~044 119~044 118~290 119~010 -0~016 2 958 +0
Mar16 150728 118~102 118~102 118~102 118~102 -0~244      
Total Volume and Open Interest 495,440 2,236,575 -11,609
2 Year T-Notes(CBOT)
Sep15 150728 109~162 109~166 109~146 109~160 -0~004 167,426 1,294,871 -5,572
Dec15 150728 109~042 109~050 109~040 109~050 -0~002 7 1,936 +2
Mar16 150728 108~300 108~300 108~300 108~300 -0~072      
Total Volume and Open Interest 167,433 1,296,807 -5,570
Eurodollars(CME)
Sep15 150728 99.630 99.635 99.620 99.625 -0.005 141,308 1,217,193 -2,367
Dec15 150728 99.470 99.475 99.450 99.465 -0.005 160,247 1,275,948 -87
Mar16 150728 99.305 99.305 99.275 99.295 -0.005 141,226 1,020,475 +2,804
Jun16 150728 99.115 99.115 99.080 99.105 -0.005 130,123 1,016,088 +4,871
Sep16 150728 98.910 98.910 98.870 98.895 -0.010 177,286 969,722 -1,344
Dec16 150728 98.710 98.710 98.665 98.690 -0.010 217,943 1,260,029 -17,711
Mar17 150728 98.540 98.540 98.490 98.520 -0.010 135,881 724,909 -2,640
Jun17 150728 98.375 98.375 98.325 98.350 -0.015 123,022 684,084 +551
Sep17 150728 98.230 98.230 98.180 98.200 -0.020 126,739 601,634 +4,343
Dec17 150728 98.090 98.090 98.035 98.060 -0.020 109,440 688,289 +7,404
Mar18 150728 97.970 97.970 97.915 97.945 -0.015 75,582 413,883 +2,356
Jun18 150728 97.865 97.865 97.805 97.830 -0.015 61,507 352,735 -2,097
Sep18 150728 97.745 97.745 97.700 97.725 -0.015 42,451 220,965 -461
Dec18 150728 97.650 97.650 97.595 97.620 -0.015 49,103 245,401 +2,102
Mar19 150728 97.555 97.555 97.500 97.530 -0.015 25,295 146,863 +426
Jun19 150728 97.465 97.465 97.405 97.440 -0.015 19,403 173,790 +599
Sep19 150728 97.380 97.380 97.320 97.355 -0.015 17,448 124,051 +1,992
Dec19 150728 97.285 97.285 97.240 97.270 -0.015 16,282 89,687 +316
Total Volume and Open Interest 1,798,287 11,535,946 +2,162
Ultra T-Bond(CBOT)
Sep15 150728 159~10 159~10 158~00 158~17 -0~16 73,106 610,687 +395
Dec15 150728 157~04 157~24 156~23 157~04 -0~16 75 48 -1
Mar16 150728 156~31 156~31 156~31 156~31 -0~16      
Total Volume and Open Interest 73,181 610,735 +394
30 Day Federal Funds(CBOT)
Jul15 150728 99.868 99.870 99.868 99.870 unch 745 142,983 -321
Aug15 150728 99.865 99.865 99.860 99.865 unch 2,193 132,599 +927
Sep15 150728 99.825 99.825 99.820 99.825 unch 5,354 72,085 -1,835
Oct15 150728 99.780 99.780 99.765 99.775 unch 11,324 141,478 +891
Nov15 150728 99.750 99.750 99.735 99.745 unch 10,139 118,820 +305
Dec15 150728 99.690 99.695 99.680 99.690 unch 3,716 59,589 -34
Total Volume and Open Interest 41,750 892,493 +875
3-Mth Euro-Yen(CME)
Sep15 150728 99.840 99.840 99.840 99.840 +0.010      
Dec15 150728 99.825 99.825 99.825 99.825 +0.010      
Mar16 150728 99.685 99.685 99.685 99.685 +0.010      
Jun16 150728 99.545 99.545 99.545 99.545 +0.010      
Sep16 150728 99.405 99.405 99.405 99.405 +0.010      
Dec16 150728 99.840 99.840 99.840 99.840 +0.010      
Mar17 150728 99.700 99.700 99.700 99.700 +0.010      
Jun17 150728 99.560 99.560 99.560 99.560 +0.010      
Sep17 150728 99.420 99.420 99.420 99.420 +0.010      
Dec17 150728 99.280 99.280 99.280 99.280 +0.010      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep15 150728 99.84 99.84 99.84 99.84 unch 0 9 +0
Dec15 150728 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar16 150728 99.68 99.68 99.68 99.68 unch      
Jun16 150728 99.54 99.54 99.54 99.54 unch      
Sep16 150728 99.40 99.40 99.40 99.40 unch      
Dec16 150728 99.84 99.84 99.84 99.84 unch 0 12 +0
Mar17 150728 99.70 99.70 99.70 99.70 unch      
Jun17 150728 99.56 99.56 99.56 99.56 unch      
Total Volume and Open Interest 0 25 +0
Japanese Gov't Bonds(SGX)
Sep15 150728 147.53 147.62 147.49 147.49 -0.01 769 15,456 +14
Dec15 150728 146.91 146.91 146.91 146.91 -0.01 0 1 +0
Mar16 150728 146.35 146.35 146.35 146.35 -0.01      
Total Volume and Open Interest 769 15,457 +14
Euro-Bund(EUREX)
Sep15 150728 153.88 153.93 153.28 153.84 -0.06 431,651 1,124,377 -27,043
Dec15 150728 153.98 154.05 153.47 153.99 -0.07 1,653 27,481 +1,491
Mar16 150728 154.97 155.49 154.97 155.49 +0.19 10 805 +8
Total Volume and Open Interest 433,314 1,152,663 -25,544
Euro-Bobl(EUREX)
Sep15 150728 130.11 130.20 129.97 130.18 +0.05 278,978 979,251 -6,053
Dec15 150728 128.34 128.34 128.34 128.34 +0.05 26 1,434 +25
Mar16 150728 128.34 128.34 128.34 128.34 +0.05      
Total Volume and Open Interest 279,004 980,685 -6,028
3-Mth Euribor(EUREX)
Sep15 150728 100.020 100.020 100.020 100.020 +0.005 12 13,761 +0
Dec15 150728 100.010 100.020 100.010 100.020 +0.010 42 31,904 +0
Mar16 150728 100.010 100.015 100.010 100.015 +0.010 0 4,761 +0
Total Volume and Open Interest 2,228 83,891 +1,955
Long Gilt(LIFFE)
Sep15 150728 116~20 116~25 116~08 116~22 -0~06 190,077 386,187 +6,853
Dec15 150728 115~28 115~28 115~28 115~28 -0~06      
Total Volume and Open Interest 190,077 386,187 +6,853
3-Mth Short Sterling(LIFFE)
Sep15 150728 99.38 99.38 99.37 99.37 unch 6,742 333,902 +319
Dec15 150728 99.28 99.28 99.26 99.27 unch 26,575 358,160 +1,431
Mar16 150728 99.14 99.16 99.13 99.14 unch 32,646 316,665 +3,068
Jun16 150728 98.99 99.01 98.97 99.00 +0.01 31,586 308,729 +1,586
Sep16 150728 98.83 98.85 98.81 98.84 +0.01 48,067 249,792 -849
Dec16 150728 98.67 98.69 98.65 98.68 +0.01 42,129 257,111 +1,765
Total Volume and Open Interest 393,091 2,806,141 +24,241
3-Mth Euribor(LIFFE)
Sep15 150728 100.015 100.025 100.015 100.020 +0.005 15,052 380,147 -3,691
Dec15 150728 100.005 100.020 100.005 100.015 +0.005 11,063 344,487 -1,480
Mar16 150728 100.000 100.015 100.000 100.015 +0.010 16,690 300,944 +2,588
Total Volume and Open Interest 201,673 3,198,243 -6,861
3-Mth Aus T-Bills(SFE)
Sep15 150728 97.92 97.93 97.91 97.92 unch 32,756 198,760 -2,542
Dec15 150728 97.98 98.00 97.97 97.98 -0.01 25,508 195,866 -800
Mar16 150728 98.02 98.04 97.99 98.01 -0.01 21,978 153,775 +493
Jun16 150728 98.02 98.05 97.99 98.00 -0.03 18,771 131,300 +4,984
Sep16 150728 97.99 98.01 97.95 97.96 -0.03 12,014 74,589 -62
Dec16 150728 97.93 97.95 97.89 97.90 -0.03 7,302 58,760 +93
Mar17 150728 97.87 97.88 97.82 97.83 -0.04 2,986 41,010 +98
Jun17 150728 97.80 97.80 97.74 97.75 -0.04 1,632 28,680 +143
Sep17 150728 97.71 97.71 97.66 97.66 -0.04 763 8,403 +514
Dec17 150728 97.58 97.58 97.58 97.58 -0.04 150 2,830 +0
Total Volume and Open Interest 124,302 898,444 +3,106
10-Year Aus T-Bonds(SFE)
Sep15 150728 97.22 97.30 97.20 97.21 -0.01 93,159 676,323 +10,068
Dec15 150728 97.21 97.21 97.21 97.21 -0.01      
Total Volume and Open Interest 93,159 676,323 +10,068
3-Year Aus T-Bonds(SFE)
Sep15 150728 98.14 98.18 98.10 98.11 -0.03 155,373 632,899 +20,323
Dec15 150728 98.11 98.11 98.11 98.11 -0.03      
Total Volume and Open Interest 155,373 632,899 +20,323
Gold(CMX)
Aug15 150728 1094.1 1098.2 1090.7 1096.2 -0.2 249,020 125,568 -28,162
Oct15 150728 1093.9 1098.0 1090.8 1096.3 -0.3 9,792 18,994 +855
Dec15 150728 1094.2 1098.7 1091.1 1096.7 -0.2 55,298 226,219 +15,017
Feb16 150728 1095.9 1098.7 1093.5 1097.8 -0.2 1,333 20,040 +231
Apr16 150728 1096.3 1100.0 1095.5 1098.9 -0.1 1,726 13,336 -362
Jun16 150728 1100.2 1100.2 1094.6 1100.1 -0.1 116 9,260 -45
Aug16 150728 1099.5 1101.5 1099.2 1101.5 -0.1 595 2,805 +405
Oct16 150728 1103.1 1103.1 1103.1 1103.1 -0.1 37 1,399 +2
Dec16 150728 1102.9 1105.1 1102.3 1104.9 unch 565 11,595 -233
Feb17 150728 1106.9 1106.9 1106.9 1106.9 unch 0 152 +0
Apr17 150728 1109.0 1109.0 1109.0 1109.0 unch 0 6 +0
Jun17 150728 1111.2 1111.2 1111.2 1111.2 unch 2 3,521 +0
Total Volume and Open Interest 320,246 443,402 -11,910
Silver(CMX)
Jul15 150728 1464.0 1464.0 1463.1 1463.1 +3.7 29 173 -73
Sep15 150728 1451.5 1467.5 1451.0 1464.2 +3.7 54,030 129,666 -66
Dec15 150728 1459.0 1471.0 1456.5 1469.1 +3.6 2,942 35,911 +240
Mar16 150728 1463.0 1475.0 1463.0 1474.0 +3.5 829 8,248 +9
May16 150728 1472.0 1477.1 1470.0 1477.1 +3.5 92 2,281 -24
Jul16 150728 1474.0 1480.2 1469.0 1480.2 +3.6 59 5,209 -6
Sep16 150728 1483.3 1483.3 1483.3 1483.3 +3.6 18 307 +5
Total Volume and Open Interest 58,101 190,439 +55
Platinum(NYMEX)
Jul15 150728 987.8 987.8 987.8 987.8 -2.7 1 15 -10
Oct15 150728 984.0 987.4 976.9 986.4 -2.5 11,420 73,303 -481
Jan16 150728 981.7 987.9 979.1 987.9 -2.5 91 5,147 +50
Apr16 150728 989.2 989.2 989.2 989.2 -2.4 0 50 +0
Total Volume and Open Interest 11,512 78,555 -444
Palladium(NYMEX)
Sep15 150728 613.00 623.15 611.75 621.60 +8.50 3,217 33,874 +169
Dec15 150728 613.80 622.80 613.80 622.20 +8.65 174 2,874 +148
Mar16 150728 622.85 622.85 622.85 622.85 +8.65 0 35 +0
Total Volume and Open Interest 3,391 36,783 +317
Copper(CMX)
Jul15 150728 234.80 240.85 234.80 240.30 +5.25 474 1,210 -351
Sep15 150728 234.60 241.65 234.55 240.25 +4.90 57,452 112,501 -3,015
Dec15 150728 236.00 242.70 235.80 241.30 +4.75 5,284 35,076 +9
Mar16 150728 237.50 242.95 237.50 242.25 +4.55 1,181 7,297 +476
May16 150728 242.45 244.00 242.25 242.85 +4.40 168 2,174 +25
Total Volume and Open Interest 65,178 167,280 -2,925
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 150728 17396 17571 17371 17546 +150 123,764 95,314 +632
Dec15 150728 17326 17482 17292 17463 +149 42 273 +16
Mar16 150728 17381 17381 17224 17381 +149 0 3 +0
Jun16 150728 17299 17299 17299 17299 +149 0 2 +0
Total Volume and Open Interest 123,806 95,592 +648
S & P 500(CME)
Sep15 150728 2065.00 2088.80 2062.00 2087.20 +22.80 3,490 100,665 +684
Dec15 150728 2079.50 2080.70 2054.70 2079.50 +22.80 0 2,414 -5
Mar16 150728 2074.20 2075.40 2049.40 2074.20 +22.80 0 150 +0
Jun16 150728 2069.00 2070.20 2044.20 2069.00 +22.80 0 540 +0
Total Volume and Open Interest 3,490 103,770 +679
S & P 500 E-Mini(Globex)
Sep15 150728 2065.50 2089.00 2061.50 2087.25 +22.75 1,669,725 2,675,616 +34,034
Dec15 150728 2057.50 2081.25 2054.00 2079.50 +22.75 2,575 31,062 +386
Total Volume and Open Interest 1,672,343 2,708,000 +34,418
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 150728 4521.30 4561.30 4497.00 4556.00 +33.50 236,180 357,912 +3,457
Dec15 150728 4519.30 4553.80 4493.00 4549.00 +33.70 250 365 +105
Total Volume and Open Interest 236,431 358,320 +3,561
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 150728 15.75 15.80 14.33 14.38 -1.40 116,898 172,217 +47,129
Sep15 150728 16.30 16.30 15.35 15.48 -0.85 46,564 57,107 +5,706
Oct15 150728 16.75 16.78 16.05 16.18 -0.59 14,136 34,326 +19,994
Total Volume and Open Interest 202,585 334,136 +118,421
Russell 2000(ICE)
Sep15 150728 1212.30 1223.80 1198.70 1220.30 +8.30 100,121 347,193 +1,078
Dec15 150728 1205.00 1219.00 1204.60 1215.60 +8.10 81 85 +78
Mar16 150728 1211.10 1211.10 1211.10 1211.10 +8.10 0 1 +0
Total Volume and Open Interest 100,202 347,279 +1,156
Nikkei 225(CME)
Sep15 150728 20185 20450 20085 20365 +180 7,514 54,379 -395
Dec15 150728 20135 20410 20065 20340 +180 22 110 +16
Total Volume and Open Interest 7,536 54,489 -379
Nikkei 225(SGX)
Sep15 150728 20275 20425 20050 20285 -55 48,408 257,005 -1,158
Dec15 150728 20090 20325 19980 20190 -50 14 15,099 +23
Mar16 150728 20170 20170 20170 20170 -50 0 3 +0
Total Volume and Open Interest 48,927 279,059 -631
CAC 40(EURONEXT)
Aug15 150728 4953.0 5000.0 4938.0 4978.0 +49.0 77,561 240,164 +5,490
Sep15 150728 4953.5 4999.0 4938.0 4978.0 +49.0 314 15,303 +161
Oct15 150728 4970.0 4970.0 4970.0 4970.0 +49.5 0 11 +0
Total Volume and Open Interest 77,875 255,712 +5,651
Hang Seng Index(HKFE)
Jul15 150728 24339 24987 24011 24469 +123 57,491 89,463 -2,018
Aug15 150728 24300 24947 23964 24420 +135 11,856 21,791 +9,054
Sep15 150728 24188 24810 23873 24328 +126 265 6,981 +53
Total Volume and Open Interest 69,781 121,181 +7,064
DAX(EUREX)
Sep15 150728 11100.0 11248.5 11066.0 11165.0 +88.5 95,001 158,835 -468
Dec15 150728 11113.5 11239.0 11075.0 11169.0 +88.5 208 4,108 +30
Mar16 150728 11192.0 11192.0 11168.0 11183.5 +87.5 8 98 -1
Total Volume and Open Interest 95,217 163,041 -439
FT-SE 100(EURONEXT)
Sep15 150728 6468.00 6538.00 6468.00 6505.00 +43.50 77,998 538,592 -1,182
Dec15 150728 6461.00 6491.50 6442.50 6477.50 +42.50 150 2,395 -105
Mar16 150728 6427.50 6427.50 6427.50 6427.50 +42.50 0 7 +0
Total Volume and Open Interest 78,148 540,994 -1,287
SPI 200(SFE)
Sep15 150728 5525.0 5552.0 5467.0 5542.0 +5.0 22,067 223,481 -894
Dec15 150728 5508.0 5532.0 5508.0 5532.0 +4.0 0 2,621 +0
Mar16 150728 5482.0 5482.0 5482.0 5482.0 +6.0 0 1,348 +0
Total Volume and Open Interest 22,069 229,059 -896
FTSE MIB(ISE)
Sep15 150728 22940.00 23340.00 22940.00 23321.00 +464.00 29,626 60,239 +1,123
Dec15 150728 22905.00 23250.00 22885.00 23239.00 +464.00 36 326 +18
Mar16 150728 23291.00 23291.00 23291.00 23291.00 +464.00 0 1 +0
Total Volume and Open Interest 29,662 60,566 +1,141
KOSPI 200(KFE)
Sep15 150728 245.15 246.00 243.45 245.50 +0.10 134,893 106,536 +3,664
Dec15 150728 245.95 246.85 244.10 246.45 +0.25 440 3,345 +34
Mar16 150728 245.05 245.05 243.00 244.75 +0.30 9 504 +3
Total Volume and Open Interest 135,342 111,500 +3,701
GSCI(CME)
Aug15 150728 383.15 383.15 383.15 383.15 +2.80 398 12,347 +318
Sep15 150728 384.15 384.15 384.15 384.15 +3.00 0 1 +0
Oct15 150728 386.65 386.65 386.65 386.65 +3.00      
Total Volume and Open Interest 398 12,348 +318
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!!!