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 31, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug15 150731 993.00 995.25 979.00 980.75 -9.50 28,191 18,305 -5,569
Sep15 150731 965.25 966.50 951.50 953.25 -11.25 28,943 48,808 +3,296
Nov15 150731 951.75 952.50 938.00 940.25 -9.75 101,808 344,157 +4,592
Jan16 150731 957.00 957.50 943.25 945.75 -9.50 11,039 60,682 -946
Mar16 150731 954.00 954.75 941.00 944.25 -9.00 7,199 76,729 -13
May16 150731 949.75 951.00 937.25 940.75 -9.00 5,626 46,726 +497
Jul16 150731 952.75 953.00 940.75 943.50 -9.25 3,585 27,025 +1,020
Aug16 150731 936.50 936.50 936.50 936.50 -8.75 60 667 +6
Sep16 150731 918.75 918.75 916.50 916.75 -6.50 36 407 +1
Nov16 150731 911.00 913.50 903.00 905.25 -5.25 1,630 13,418 +579
Jan17 150731 911.50 911.50 909.50 910.75 -4.75 0 85 +0
Mar17 150731 915.00 915.00 915.00 915.00 -4.25 0 79 +0
May17 150731 917.75 917.75 917.75 917.75 -2.50 0 35 +0
Jul17 150731 922.75 922.75 922.75 922.75 -1.75 0 72 +0
Total Volume and Open Interest 188,119 637,548 +3,465
Soybean Meal(CBOT)
Aug15 150731 358.30 359.20 351.00 354.60 -2.50 21,534 15,027 -4,543
Sep15 150731 343.20 344.50 337.30 338.70 -4.00 22,312 63,605 +1,164
Oct15 150731 331.10 331.90 325.80 327.30 -3.20 6,590 32,479 +402
Dec15 150731 328.50 328.80 322.10 323.90 -3.50 30,771 180,527 -743
Jan16 150731 326.20 327.10 320.60 322.70 -3.10 2,053 19,881 -82
Mar16 150731 321.20 322.30 316.80 318.70 -2.40 2,067 22,406 +71
May16 150731 317.50 318.60 313.30 315.40 -2.10 1,018 24,006 +2
Jul16 150731 317.80 318.20 313.90 315.50 -2.30 1,160 17,506 +146
Aug16 150731 314.60 317.00 313.80 314.70 -2.10 166 2,530 +25
Sep16 150731 312.00 314.40 311.50 312.70 -1.50 209 3,524 -43
Total Volume and Open Interest 88,455 390,746 -3,473
Soybean Oil(CBOT)
Aug15 150731 30.24 30.30 29.90 29.98 -0.30 23,240 11,377 -5,591
Sep15 150731 30.37 30.44 30.00 30.10 -0.30 26,865 55,107 +4,520
Oct15 150731 30.46 30.52 30.11 30.21 -0.30 7,907 28,504 +1,602
Dec15 150731 30.67 30.76 30.31 30.39 -0.33 46,583 186,043 +133
Jan16 150731 30.96 30.97 30.54 30.63 -0.34 3,765 31,228 +515
Mar16 150731 31.14 31.14 30.71 30.78 -0.36 1,456 21,357 -67
May16 150731 31.22 31.22 30.78 30.87 -0.35 798 19,252 -117
Jul16 150731 31.33 31.33 30.89 30.96 -0.36 847 14,279 +90
Aug16 150731 31.33 31.33 30.90 30.98 -0.35 104 2,436 -14
Sep16 150731 31.04 31.14 30.85 30.96 -0.36 155 2,008 +27
Total Volume and Open Interest 112,191 377,351 +1,258
Canola(WCE)
Nov15 150731 498.7 503.2 493.2 502.0 +3.3 9,731 137,785 -2,474
Jan16 150731 496.7 501.4 491.0 500.1 +3.6 2,454 21,523 +538
Mar16 150731 492.6 499.6 489.3 498.0 +3.3 524 7,590 +136
May16 150731 488.3 495.4 485.1 493.8 +3.4 72 872 -17
Jul16 150731 483.1 488.8 480.1 488.8 +3.5 22 2,477 +7
Total Volume and Open Interest 12,815 171,194 -1,804
Corn(CBOT)
Sep15 150731 374.75 377.50 369.25 371.00 -2.25 102,337 461,357 -5,999
Dec15 150731 385.00 387.75 379.25 381.25 -2.50 151,353 575,663 +2,282
Mar16 150731 396.00 398.50 390.25 392.00 -2.75 19,199 141,405 +4,010
May16 150731 402.25 404.75 396.50 398.25 -2.75 4,414 32,120 +495
Jul16 150731 407.25 410.25 401.50 403.50 -2.75 8,230 61,573 +691
Sep16 150731 398.00 398.75 391.50 393.25 -3.75 1,127 15,194 +64
Dec16 150731 398.00 400.00 393.75 395.25 -2.50 7,057 59,945 +438
Mar17 150731 408.00 409.25 405.50 405.50 -2.00 11 2,104 +3
May17 150731 411.75 411.75 411.75 411.75 -1.75 0 875 +0
Jul17 150731 420.00 420.00 417.00 417.00 -2.00 79 706 +9
Total Volume and Open Interest 293,857 1,352,806 +2,015
Wheat(CBOT)
Sep15 150731 496.75 503.50 495.75 499.25 +2.75 68,770 199,163 +351
Dec15 150731 504.25 510.00 502.75 504.75 +0.50 41,727 126,497 +817
Mar16 150731 511.00 516.25 506.75 510.50 -0.75 8,606 44,245 +1,711
May16 150731 518.00 519.00 512.50 514.50 -1.00 3,150 11,255 +395
Jul16 150731 518.75 523.75 514.00 517.00 -1.75 2,817 14,232 +964
Sep16 150731 526.50 531.00 523.00 526.50 -1.75 249 673 +45
Total Volume and Open Interest 125,604 399,138 +4,205
Wheat(KCBT)
Sep15 150731 491.00 497.75 490.00 492.25 +1.25 12,846 107,221 -505
Dec15 150731 510.75 517.50 510.00 512.00 +1.25 9,610 51,108 -167
Mar16 150731 525.00 530.75 524.25 525.75 +0.75 2,436 18,636 +730
May16 150731 534.50 537.75 534.00 535.25 +0.50 903 5,208 +78
Jul16 150731 544.00 547.75 542.00 543.50 unch 1,185 11,989 +380
Sep16 150731 556.00 563.25 556.00 556.25 +0.25 249 817 +90
Total Volume and Open Interest 27,363 195,708 +634
Wheat(MGE)
Sep15 150731 526.75 531.50 521.50 523.50 -3.25 5,257 24,001 -72
Dec15 150731 544.00 549.00 540.00 541.00 -2.75 4,168 19,164 -428
Mar16 150731 560.25 564.75 557.00 558.25 -2.25 1,146 9,090 +328
May16 150731 574.75 575.25 568.00 569.50 -2.25 1,227 4,077 +317
Jul16 150731 581.75 584.75 577.25 579.50 -2.25 351 2,441 +160
Total Volume and Open Interest 12,172 59,268 +322
Oats(CBOT)
Sep15 150731 235.75 242.00 234.50 241.25 +6.25 130 2,023 -23
Dec15 150731 245.00 253.00 245.00 252.00 +5.50 179 6,000 -10
Mar16 150731 259.75 261.50 257.50 260.75 +3.25 6 446 +1
May16 150731 265.50 265.50 265.50 265.50 +3.25 0 2 +0
Total Volume and Open Interest 315 8,471 -32
Rough Rice(CBOT)
Sep15 150731 11.46 11.65 11.33 11.52 +0.08 491 7,186 -94
Nov15 150731 11.69 11.90 11.62 11.77 +0.07 106 1,345 +24
Jan16 150731 11.98 12.17 11.98 12.05 +0.08 9 94 +4
Mar16 150731 12.26 12.26 12.26 12.26 +0.07 0 6 +0
Total Volume and Open Interest 606 8,631 -66
Live Cattle(CME)
Aug15 150731 145.550 146.535 145.450 145.700 +0.465 6,652 37,168 -1,775
Oct15 150731 146.650 147.380 145.785 145.935 -0.515 15,492 103,970 +160
Dec15 150731 148.325 148.950 147.380 147.450 -0.680 7,182 50,392 -672
Feb16 150731 148.535 148.950 147.380 147.450 -0.800 3,551 27,013 +709
Apr16 150731 147.325 147.935 146.400 146.650 -0.535 1,018 12,855 +124
Jun16 150731 140.285 140.650 139.400 139.735 -0.515 457 6,403 +50
Total Volume and Open Interest 34,513 239,764 -1,434
Feeder Cattle(CME)
Aug15 150731 211.580 212.330 210.580 210.735 -0.500 2,047 15,688 -136
Sep15 150731 208.600 209.550 207.685 207.750 -0.850 1,526 7,899 +14
Oct15 150731 206.700 207.485 205.580 205.800 -0.800 2,240 7,557 +172
Nov15 150731 205.250 205.950 204.200 204.300 -0.830 1,162 5,070 +286
Jan16 150731 199.380 200.350 198.300 198.535 -1.215 546 3,843 +146
Mar16 150731 197.850 198.750 196.630 196.650 -1.535 205 1,719 +19
Apr16 150731 198.630 198.800 196.580 196.650 -1.585 42 302 +6
Total Volume and Open Interest 7,782 42,372 +510
Lean Hogs(CME)
Aug15 150731 79.600 79.725 77.930 78.500 -1.180 13,805 22,981 -2,451
Oct15 150731 65.650 65.650 63.050 63.735 -1.965 19,564 88,658 -764
Dec15 150731 62.000 62.050 59.850 60.450 -1.500 9,476 48,711 +1,210
Feb16 150731 67.700 67.900 65.930 66.680 -1.000 4,800 22,714 +563
Apr16 150731 72.250 72.250 70.285 71.180 -0.720 2,821 14,199 +748
May16 150731 76.580 76.580 75.535 75.535 -0.715 5 285 +4
Jun16 150731 79.930 79.930 77.975 78.850 -0.785 1,051 5,513 +590
Jul16 150731 79.100 79.100 77.830 77.830 -0.895 142 864 +92
Total Volume and Open Interest 51,708 204,612 +24
Class III Milk(CME)
Jul15 150729 16.31 16.32 16.30 16.32 +0.01 39 4,617 +20
Aug15 150731 16.41 16.43 16.27 16.41 +0.03 251 4,345 +37
Sep15 150731 16.60 16.61 16.43 16.56 -0.05 199 4,485 +35
Oct15 150731 16.32 16.36 16.22 16.36 +0.01 197 3,976 -18
Nov15 150731 16.08 16.10 16.01 16.07 -0.07 62 3,654 -1
Dec15 150731 15.91 15.93 15.84 15.90 -0.06 73 3,396 +2
Jan16 150731 15.56 15.58 15.50 15.58 -0.02 47 1,137 +0
Feb16 150731 15.53 15.53 15.40 15.46 -0.07 23 1,069 +16
Mar16 150731 15.52 15.52 15.38 15.39 -0.11 26 985 +26
Apr16 150731 15.62 15.62 15.46 15.50 -0.14 32 703 +23
May16 150731 15.96 15.96 15.71 15.80 -0.10 38 700 +30
Jun16 150731 16.26 16.26 16.09 16.12 -0.14 93 535 +2
Jul16 150731 16.51 16.51 16.51 16.51 -0.05 95 406 +32
Total Volume and Open Interest 1,290 26,917 -4,339
Cocoa(ICE)
Sep15 150731 3221 3240 3199 3209 -12 11,764 91,026 -2,167
Dec15 150731 3231 3249 3209 3221 -10 9,599 65,090 +2,108
Mar16 150731 3228 3249 3213 3226 -6 2,182 33,221 -41
May16 150731 3228 3240 3209 3223 -5 409 10,570 +32
Jul16 150731 3221 3233 3204 3216 -5 42 8,112 -2
Sep16 150731 3213 3215 3204 3209 -4 11 1,674 -1
Dec16 150731 3200 3200 3191 3196 -4 7 3,367 +0
Total Volume and Open Interest 24,014 214,331 -71
Coffee "C"(ICE)
Sep15 150731 125.15 127.65 124.15 125.25 +0.35 12,924 95,249 -578
Dec15 150731 128.40 130.80 127.50 128.50 +0.40 6,849 54,873 +1,008
Mar16 150731 131.55 134.05 131.00 132.00 +0.45 1,617 18,464 +372
May16 150731 133.70 136.10 133.35 134.15 +0.45 705 11,434 -183
Jul16 150731 135.85 138.20 135.50 136.25 +0.40 198 3,926 +28
Sep16 150731 138.05 140.15 137.60 138.25 +0.30 229 4,024 -24
Total Volume and Open Interest 22,863 195,759 +774
Orange Juice(ICE)
Sep15 150731 122.90 124.90 122.40 123.60 +0.80 326 8,485 -14
Nov15 150731 125.00 125.55 123.70 124.75 +0.65 91 3,098 +37
Jan16 150731 125.85 126.55 125.50 126.55 +0.60 10 697 +3
Mar16 150731 128.35 128.35 128.35 128.35 +0.60 0 301 +0
May16 150731 130.10 130.10 130.10 130.10 +0.60 0 5 +0
Jul16 150731 130.10 130.10 130.10 130.10 +0.60      
Total Volume and Open Interest 427 12,586 +26
Sugar #11(ICE)
Oct15 150731 11.27 11.33 11.12 11.14 -0.13 56,994 458,690 +549
Mar16 150731 12.52 12.59 12.38 12.40 -0.12 29,317 208,845 -4,198
May16 150731 12.60 12.66 12.48 12.50 -0.10 6,725 48,213 +622
Jul16 150731 12.64 12.69 12.51 12.53 -0.11 5,416 41,620 +174
Oct16 150731 12.88 12.92 12.73 12.75 -0.12 2,596 33,263 +638
Mar17 150731 13.45 13.47 13.27 13.29 -0.15 717 15,893 +200
May17 150731 13.54 13.59 13.41 13.41 -0.15 132 2,987 -28
Jul17 150731 13.68 13.68 13.53 13.53 -0.14 85 2,764 -14
Total Volume and Open Interest 102,050 817,208 -2,061
London Cocoa(LCE)
Sep15 150731 2150 2150 2123 2131 -13 6,469 79,258 -982
Dec15 150731 2158 2158 2135 2144 -11 5,495 68,655 +414
Mar16 150731 2141 2145 2123 2133 -9 3,524 64,619 +1,258
May16 150731 2135 2140 2119 2127 -9 2,099 19,370 +168
Jul16 150731 2132 2135 2115 2122 -9 370 25,618 -24
Sep16 150731 2124 2124 2106 2114 -9 581 15,336 +354
Dec16 150731 2092 2096 2088 2096 -10 45 2,112 +36
Total Volume and Open Interest 18,583 277,784 +1,224
London Sugar(LCE)
Oct15 150731 355.00 355.00 348.90 349.40 -4.10 4,097 39,730 +411
Dec15 150731 349.40 349.40 344.50 345.00 -3.30 2,541 19,339 -86
Mar16 150731 348.80 349.30 345.00 345.60 -2.30 3,076 17,226 -141
May16 150731 351.20 352.20 349.20 349.60 -2.10 163 5,615 +13
Aug16 150731 356.20 356.20 354.00 354.20 -2.10 304 2,856 +0
Total Volume and Open Interest 10,252 86,777 +179
Cotton(ICE)
Oct15 150731 63.51 64.34 63.41 64.01 +0.35 19 431 -5
Dec15 150731 63.50 64.48 63.27 64.21 +0.66 11,020 141,929 -745
Mar16 150731 63.49 64.39 63.23 64.20 +0.63 1,918 26,556 +387
May16 150731 63.75 64.50 63.60 64.45 +0.59 85 2,379 +26
Jul16 150731 64.10 64.81 64.00 64.78 +0.60 22 4,128 +7
Oct16 150731 65.04 65.04 65.04 65.04 +0.67 0 5 +0
Total Volume and Open Interest 13,107 177,114 -299
Lumber(CME)
Sep15 150731 253.9 255.4 250.8 252.1 +0.3 484 4,089 +133
Nov15 150731 254.4 254.4 250.0 251.1 -0.6 52 961 +17
Jan16 150731 263.0 263.0 259.8 261.5 +0.7 7 104 +4
Mar16 150731 268.2 268.2 268.2 268.2 +0.7 3 26 +3
Total Volume and Open Interest 547 5,182 +158
Crude Oil(NYM)
Sep15 150731 48.47 48.62 46.70 47.12 -1.40 366,893 514,209 +4,555
Oct15 150731 48.83 49.03 47.10 47.53 -1.38 66,091 192,946 +5,401
Nov15 150731 49.45 49.65 47.77 48.21 -1.32 34,496 95,051 +379
Dec15 150731 50.10 50.33 48.47 48.92 -1.26 75,214 223,317 +330
Jan16 150731 50.82 50.95 49.17 49.62 -1.20 19,571 80,834 +2,177
Feb16 150731 51.15 51.44 49.85 50.28 -1.11 8,969 40,423 +692
Mar16 150731 51.74 52.01 50.48 50.91 -1.01 15,028 65,489 +878
Apr16 150731 51.84 52.50 51.32 51.49 -0.91 5,291 24,147 +562
May16 150731 52.32 52.83 51.66 52.01 -0.82 3,784 20,933 +210
Jun16 150731 53.09 53.35 52.05 52.48 -0.75 28,391 83,602 -2,974
Jul16 150731 53.02 53.55 52.65 52.83 -0.71 1,789 17,476 +165
Aug16 150731 53.50 53.50 53.11 53.16 -0.69 1,073 15,108 -90
Sep16 150731 53.50 53.50 53.43 53.50 -0.68 2,750 36,523 +689
Oct16 150731 53.86 53.86 53.86 53.86 -0.68 480 15,102 +32
Nov16 150731 54.24 54.24 54.24 54.24 -0.67 474 15,630 +56
Dec16 150731 55.16 55.37 54.20 54.61 -0.66 33,274 123,100 -1,326
Total Volume and Open Interest 672,182 1,707,062 +12,626
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 150731 48.425 48.625 46.700 47.125 -1.400 8,505 3,404 -387
Oct15 150731 48.725 49.000 47.100 47.525 -1.375 633 1,894 +374
Nov15 150731 49.200 49.500 47.800 48.200 -1.325 229 1,257 +159
Dec15 150731 49.975 50.275 48.500 48.925 -1.250 90 1,294 +22
Jan16 150731 50.075 50.925 49.200 49.625 -1.200 5 16 -1
Feb16 150731 50.925 51.475 49.850 50.275 -1.125 0 16 +0
Mar16 150731 50.900 50.900 50.900 50.900 -1.025 1 13 +1
Apr16 150731 51.500 51.500 51.500 51.500 -0.900 0 2 +0
Total Volume and Open Interest 9,463 7,971 +168
NY Harbor ULSD(NYM)
Aug15 150731 159.55 160.75 157.39 158.40 -1.42 14,515 11,389 -4,100
Sep15 150731 161.00 161.87 157.89 158.89 -1.90 48,419 106,343 +1,164
Oct15 150731 161.99 163.48 159.52 160.58 -2.01 14,765 49,469 +1,135
Nov15 150731 164.60 165.44 161.47 162.52 -2.14 10,328 35,308 +36
Dec15 150731 167.23 167.43 163.34 164.48 -2.22 11,374 55,490 +1,444
Jan16 150731 168.98 169.11 165.24 166.32 -2.28 4,089 28,736 +414
Feb16 150731 168.95 169.90 167.24 167.30 -2.25 2,911 17,665 -66
Mar16 150731 168.39 170.06 166.42 167.28 -2.20 2,475 23,477 +284
Apr16 150731 167.70 167.89 165.97 166.68 -2.15 1,454 13,057 +229
May16 150731 168.54 168.54 167.36 167.36 -2.11 405 6,107 +87
Jun16 150731 169.75 170.71 167.35 168.49 -2.06 1,398 20,089 +139
Jul16 150731 169.40 170.03 169.40 170.03 -2.04 89 2,273 -18
Aug16 150731 171.68 171.68 171.62 171.68 -1.98 278 3,768 -150
Sep16 150731 174.40 174.40 173.43 173.51 -1.90 310 2,983 +28
Total Volume and Open Interest 114,394 401,134 +789
RBOB Gasoline(NYM)
Aug15 150731 182.60 185.60 181.30 184.10 +1.31 20,903 10,797 -4,446
Sep15 150731 176.46 179.04 175.30 177.20 +0.30 54,052 113,299 +585
Oct15 150731 157.04 158.96 156.10 157.18 -0.34 22,997 55,011 +528
Nov15 150731 151.38 152.62 149.61 150.75 -0.76 14,969 39,220 -115
Dec15 150731 148.24 149.23 145.90 147.15 -1.19 14,561 46,293 +1,463
Jan16 150731 148.32 148.85 145.31 146.59 -1.49 3,584 19,095 +118
Feb16 150731 148.35 149.76 147.34 147.70 -1.67 2,106 8,380 +201
Mar16 150731 150.42 151.97 148.57 149.70 -1.79 2,266 13,185 +351
Apr16 150731 172.56 172.56 170.62 170.75 -1.88 1,042 9,210 +228
May16 150731 172.54 172.76 171.78 171.78 -1.97 699 8,636 +8
Total Volume and Open Interest 138,719 357,390 -867
e-miNY RBOB Gasoline(NYM)
Sep15 150731 177.20 177.20 177.20 177.20 +0.30      
Oct15 150731 157.18 157.18 157.18 157.18 -0.34      
Nov15 150731 150.75 150.75 150.75 150.75 -0.76      
Dec15 150731 147.15 147.15 147.15 147.15 -1.19      
Total Volume and Open Interest 1    
Natural Gas(NYM)
Sep15 150731 2.782 2.788 2.706 2.716 -0.052 119,130 267,088 +3,721
Oct15 150731 2.810 2.816 2.740 2.749 -0.048 39,124 139,339 -1,340
Nov15 150731 2.927 2.932 2.860 2.868 -0.043 23,893 115,676 +3,639
Dec15 150731 3.101 3.105 3.033 3.042 -0.039 14,865 78,164 -41
Jan16 150731 3.205 3.211 3.141 3.152 -0.037 15,028 91,815 +177
Feb16 150731 3.198 3.198 3.137 3.146 -0.036 3,985 19,956 -167
Mar16 150731 3.157 3.158 3.098 3.108 -0.034 5,255 46,507 -75
Apr16 150731 3.011 3.013 2.955 2.966 -0.029 6,246 50,536 +82
May16 150731 2.992 3.002 2.956 2.965 -0.028 1,294 20,073 -258
Jun16 150731 3.022 3.037 2.988 2.995 -0.026 938 16,409 -56
Jul16 150731 3.049 3.058 3.017 3.026 -0.026 825 14,268 +253
Aug16 150731 3.069 3.069 3.030 3.037 -0.025 439 14,157 -4
Sep16 150731 3.055 3.063 3.026 3.031 -0.027 400 7,251 -33
Oct16 150731 3.100 3.101 3.053 3.062 -0.029 1,932 17,754 +76
Nov16 150731 3.175 3.185 3.141 3.146 -0.029 164 5,457 +13
Dec16 150731 3.350 3.350 3.302 3.312 -0.028 200 8,392 +30
Total Volume and Open Interest 234,939 963,408 +1,354
Brent Crude Oil(ICE)
Sep15 150731 53.43 53.47 51.63 52.21 -1.10 290,427 320,284 +3,915
Oct15 150731 53.84 54.12 52.24 52.85 -1.13 171,522 257,666 +5,451
Nov15 150731 54.73 54.83 52.92 53.55 -1.15 65,686 147,996 +1,923
Dec15 150731 55.45 55.46 53.60 54.25 -1.13 118,611 269,874 -2,531
Jan16 150731 55.97 56.04 54.26 54.92 -1.09 24,602 81,558 +23
Feb16 150731 56.52 56.65 54.90 55.55 -1.05 18,638 73,914 +6,000
Mar16 150731 57.03 57.14 55.45 56.09 -1.00 19,342 95,092 +2,205
Apr16 150731 57.54 57.59 56.15 56.65 -0.95 6,753 51,972 +1,599
May16 150731 58.04 58.16 56.67 57.21 -0.90 4,408 38,319 +756
Jun16 150731 58.54 58.66 57.15 57.74 -0.85 23,529 99,058 +2,900
Jul16 150731 58.72 58.72 58.19 58.19 -0.82 1,478 23,307 +331
Aug16 150731 59.52 59.52 58.61 58.61 -0.79 1,659 21,544 +267
Sep16 150731 59.03 59.03 59.03 59.03 -0.78 3,058 33,263 +421
Oct16 150731 59.43 59.43 59.43 59.43 -0.76 742 16,091 +145
Total Volume and Open Interest 792,103 1,871,392 +25,667
Gas Oil(ICE)
Aug15 150731 491.50 493.50 482.50 488.75 -5.00 42,548 111,287 -3,575
Sep15 150731 495.50 497.00 485.50 492.50 -5.00 75,729 154,051 -84
Oct15 150731 499.25 504.00 491.75 499.00 -5.75 27,601 140,655 +1,867
Nov15 150731 503.25 506.75 495.25 502.50 -6.00 10,467 68,915 -56
Dec15 150731 509.25 510.50 498.00 505.50 -6.25 24,235 98,717 +2,015
Jan16 150731 508.75 514.25 502.75 509.75 -6.25 3,454 30,765 -550
Feb16 150731 513.25 519.25 509.00 514.25 -6.25 1,546 22,354 -100
Mar16 150731 518.50 522.75 513.25 517.75 -6.25 2,359 25,899 +463
Apr16 150731 520.00 525.50 517.50 521.00 -6.25 911 15,181 -190
May16 150731 525.25 526.25 520.00 525.00 -6.00 336 10,240 +44
Total Volume and Open Interest 200,792 828,401 +2,477
Ethanol(CBOT)
Aug15 150731 1.510 1.520 1.502 1.505 +0.004 371 201 -123
Sep15 150731 1.511 1.530 1.498 1.510 -0.002 654 1,764 +31
Oct15 150731 1.516 1.516 1.501 1.501 -0.008 254 653 +35
Nov15 150731 1.487 1.487 1.487 1.487 -0.008 164 453 -68
Dec15 150731 1.475 1.485 1.465 1.475 -0.002 75 1,114 +24
Jan16 150731 1.465 1.465 1.461 1.461 -0.002 230 607 +34
Feb16 150731 1.465 1.465 1.465 1.465 -0.002 4 225 +0
Mar16 150731 1.478 1.478 1.478 1.478 -0.002 4 293 +0
Total Volume and Open Interest 1,767 5,660 -62
WTI Crude Oil(ICE)
Sep15 150731 48.49 48.61 46.71 47.12 -1.40 53,420 89,432 +2,053
Oct15 150731 48.72 49.02 47.14 47.53 -1.38 27,981 46,070 +2,308
Nov15 150731 49.33 49.63 47.86 48.21 -1.32 15,993 22,934 +2,169
Dec15 150731 49.98 50.28 48.47 48.92 -1.26 26,395 88,391 +1,269
Jan16 150731 49.96 50.85 49.19 49.62 -1.20 6,750 12,423 +409
Feb16 150731 50.78 50.78 50.28 50.28 -1.11 2,143 4,042 +121
Mar16 150731 51.20 51.24 50.77 50.91 -1.01 1,972 14,426 +181
Apr16 150731 51.96 51.96 51.46 51.49 -0.91 796 3,953 +73
May16 150731 52.30 52.56 52.01 52.01 -0.82 334 3,503 -63
Jun16 150731 52.73 53.30 52.17 52.48 -0.75 3,847 23,616 +490
Jul16 150731 52.83 52.83 52.83 52.83 -0.71 100 1,445 +11
Aug16 150731 53.16 53.16 53.16 53.16 -0.69 73 2,015 +2
Sep16 150731 53.50 53.50 53.50 53.50 -0.68 268 3,606 -134
Oct16 150731 53.86 53.86 53.86 53.86 -0.68 27 1,156 +6
Nov16 150731 54.24 54.24 54.24 54.24 -0.67 48 1,350 +0
Dec16 150731 55.07 55.33 54.21 54.61 -0.66 4,487 46,817 +399
Total Volume and Open Interest 146,250 403,836 +9,794
US Dollar Index(ICE)
Sep15 150731 97.555 97.725 96.375 97.440 -0.255 31,984 90,425 -357
Dec15 150731 97.790 98.010 96.720 97.760 -0.240 382 4,964 +144
Mar16 150731 98.000 98.050 97.000 98.050 -0.235 11 415 +3
Total Volume and Open Interest 32,379 95,861 -208
Australian Dollar(CME)
Sep15 150731 72.73 73.50 72.18 72.76 +0.07 78,548 165,200 -131
Dec15 150731 72.47 73.16 71.86 72.42 +0.07 118 634 +16
Mar16 150731 72.13 72.70 71.71 72.13 +0.07 0 16 +0
Total Volume and Open Interest 78,666 165,859 -115
British Pound(CME)
Sep15 150731 155.94 156.74 155.44 156.10 +0.15 80,114 174,382 +1,408
Dec15 150731 155.47 156.63 155.37 156.02 +0.15 17 268 +1
Mar16 150731 155.95 156.40 155.57 155.95 +0.14 0 32 +0
Total Volume and Open Interest 80,131 174,704 +1,409
Canadian Dollar(CME)
Sep15 150731 76.89 77.26 76.30 76.36 -0.51 63,377 156,258 +622
Dec15 150731 76.85 77.22 76.32 76.33 -0.51 322 5,444 +29
Mar16 150731 77.00 77.12 76.25 76.33 -0.51 0 869 +0
Jun16 150731 76.60 77.00 76.36 76.36 -0.51 4 144 +4
Total Volume and Open Interest 63,703 162,773 +655
Japanese Yen(CME)
Sep15 150731 80.55 80.99 80.43 80.68 +0.16 76,839 243,422 -654
Dec15 150731 80.78 81.11 80.57 80.79 +0.14 48 1,988 +4
Mar16 150731 81.11 81.26 80.80 80.99 +0.14 11 112 +9
Total Volume and Open Interest 76,898 245,628 -641
Swiss Franc(CME)
Sep15 150731 103.32 104.88 103.31 103.46 +0.24 16,427 32,960 +1,029
Dec15 150731 104.43 105.23 103.82 103.82 +0.24 11 413 +3
Mar16 150731 104.26 105.22 104.26 104.26 +0.23 0 19 +0
Total Volume and Open Interest 16,438 33,397 +1,032
EuroFX(CME)
Sep15 150731 109.38 111.21 109.27 109.71 +0.47 208,069 348,303 -3,136
Dec15 150731 109.51 111.36 109.45 109.88 +0.47 591 5,930 +79
Mar16 150731 109.83 111.54 109.66 110.10 +0.47 119 510 +24
Total Volume and Open Interest 208,779 354,907 -3,033
Mexican Peso(CME)
Aug15 150731 618.88 618.88 618.88 618.88 +6.12 3 3 +3
Sep15 150731 611.75 622.62 611.62 617.62 +6.12 26,254 145,561 +576
Total Volume and Open Interest 26,272 196,913 +585
Brazilian Real(CME)
Aug15 150731 294.65 296.00 294.65 294.65 -1.25 2,126 3,389 -637
Sep15 150731 291.50 295.50 286.80 289.85 -2.90 2,767 8,719 +1,595
Oct15 150731 288.00 291.70 286.70 286.70 -3.30 6 7 +6
Nov15 150731 283.95 287.50 283.95 283.95 -3.30      
Total Volume and Open Interest 4,899 21,267 +964
30-Year T-Bonds(CBOT)
Sep15 150731 155~080 156~210 154~260 155~300 +0~250 188,719 509,171 +2,144
Dec15 150731 154~000 155~040 153~120 154~140 +0~240 166 898 -1
Mar16 150731 153~120 153~120 153~120 153~120 +0~240      
Total Volume and Open Interest 188,885 510,069 +2,143
10-Year T-Notes(CBOT)
Sep15 150731 126~275 127~200 126~205 127~140 +0~190 829,278 2,808,322 +22,403
Dec15 150731 126~025 126~280 125~285 126~225 +0~200 5,134 15,145 +2,748
Mar16 150731 126~065 126~065 126~065 126~065 +0~200      
Total Volume and Open Interest 834,412 2,823,467 +25,151
5-Year T-Notes(CBOT)
Sep15 150731 119~154 119~302 119~104 119~270 +0~120 562,970 2,297,926 +1,136
Dec15 150731 118~266 119~106 118~234 119~084 +0~130 926 1,736 +583
Mar16 150731 118~176 118~176 118~176 118~176 +0~130      
Total Volume and Open Interest 563,896 2,299,662 +1,719
2 Year T-Notes(CBOT)
Sep15 150731 109~132 109~182 109~114 109~170 +0~040 230,472 1,328,146 +22,144
Dec15 150731 109~006 109~070 108~306 109~060 +0~042 328 3,299 +292
Mar16 150731 108~310 108~310 108~310 108~310 +0~042      
Total Volume and Open Interest 230,800 1,331,445 +22,436
Eurodollars(CME)
Sep15 150731 99.605 99.650 99.595 99.635 +0.025 212,755 1,199,048 -16,545
Dec15 150731 99.425 99.495 99.420 99.475 +0.045 226,666 1,343,554 +32,590
Mar16 150731 99.250 99.330 99.235 99.305 +0.055 193,187 1,046,734 +20,426
Jun16 150731 99.050 99.145 99.030 99.115 +0.065 187,302 1,053,061 +12,673
Sep16 150731 98.840 98.940 98.815 98.910 +0.070 194,846 987,747 +7,016
Dec16 150731 98.635 98.740 98.610 98.710 +0.075 262,930 1,265,355 -9,068
Mar17 150731 98.465 98.570 98.435 98.545 +0.080 139,154 729,331 +4,411
Jun17 150731 98.300 98.405 98.270 98.380 +0.080 105,223 691,548 -69
Sep17 150731 98.155 98.260 98.120 98.235 +0.080 114,725 608,894 +3,819
Dec17 150731 98.025 98.120 97.985 98.100 +0.080 107,402 689,665 +2,522
Mar18 150731 97.910 98.010 97.870 97.985 +0.075 71,320 414,719 +837
Jun18 150731 97.810 97.900 97.765 97.875 +0.075 71,431 351,159 +1,299
Sep18 150731 97.700 97.800 97.665 97.775 +0.075 42,482 235,605 +1,127
Dec18 150731 97.600 97.695 97.565 97.670 +0.070 48,390 243,163 -3,244
Mar19 150731 97.515 97.610 97.480 97.585 +0.070 28,447 141,448 -1,843
Jun19 150731 97.430 97.525 97.400 97.495 +0.070 25,918 174,188 -1,115
Sep19 150731 97.350 97.445 97.320 97.415 +0.070 21,199 120,513 +2,006
Dec19 150731 97.265 97.360 97.240 97.330 +0.065 16,177 91,662 +718
Total Volume and Open Interest 2,115,326 11,697,390 +56,205
Ultra T-Bond(CBOT)
Sep15 150731 159~03 160~13 158~19 159~17 +0~21 75,157 612,838 +579
Dec15 150731 158~00 159~00 157~10 158~05 +0~21 7 48 -7
Mar16 150731 158~00 158~00 158~00 158~00 +0~21      
Total Volume and Open Interest 75,164 612,886 +572
30 Day Federal Funds(CBOT)
Jul15 150731 99.870 99.870 99.868 99.870 unch 15,543 142,241 -425
Aug15 150731 99.865 99.870 99.865 99.865 unch 34,376 137,175 +5,121
Sep15 150731 99.815 99.830 99.810 99.825 +0.005 10,827 74,001 +2,257
Oct15 150731 99.755 99.790 99.745 99.775 +0.015 37,413 135,495 -6,807
Nov15 150731 99.725 99.765 99.715 99.750 +0.020 16,223 125,110 +5,495
Dec15 150731 99.665 99.715 99.660 99.695 +0.025 5,971 60,573 -427
Total Volume and Open Interest 143,363 909,046 +5,714
3-Mth Euro-Yen(CME)
Sep15 150731 99.840 99.840 99.840 99.840 unch      
Dec15 150731 99.825 99.825 99.825 99.825 unch      
Mar16 150731 99.685 99.685 99.685 99.685 unch      
Jun16 150731 99.545 99.545 99.545 99.545 unch      
Sep16 150731 99.405 99.405 99.405 99.405 unch      
Dec16 150731 99.840 99.840 99.840 99.840 unch      
Mar17 150731 99.700 99.700 99.700 99.700 unch      
Jun17 150731 99.560 99.560 99.560 99.560 unch      
Sep17 150731 99.420 99.420 99.420 99.420 unch      
Dec17 150731 99.280 99.280 99.280 99.280 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep15 150731 99.84 99.84 99.84 99.84 unch 0 9 +0
Dec15 150731 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar16 150731 99.68 99.68 99.68 99.68 unch      
Jun16 150731 99.54 99.54 99.54 99.54 unch      
Sep16 150731 99.40 99.40 99.40 99.40 unch      
Dec16 150731 99.84 99.84 99.84 99.84 unch 0 12 +0
Mar17 150731 99.70 99.70 99.70 99.70 unch      
Jun17 150731 99.56 99.56 99.56 99.56 unch      
Total Volume and Open Interest 0 25 +0
Japanese Gov't Bonds(SGX)
Sep15 150731 147.46 147.58 147.45 147.56 +0.09 835 16,368 +217
Dec15 150731 147.00 147.00 147.00 147.00 +0.09 0 1 +0
Mar16 150731 146.44 146.44 146.44 146.44 +0.09      
Total Volume and Open Interest 835 16,369 +217
Euro-Bund(EUREX)
Sep15 150731 154.42 154.49 153.67 154.40 +0.03 346,108 1,135,741 +8,080
Dec15 150731 154.56 154.66 153.84 154.59 +0.04 4,737 36,627 +3,437
Mar16 150731 155.87 156.05 155.87 156.05 +0.03 0 813 +0
Total Volume and Open Interest 350,845 1,173,181 +11,517
Euro-Bobl(EUREX)
Sep15 150731 130.35 130.37 130.14 130.31 -0.03 262,896 987,277 +6,048
Dec15 150731 128.32 128.46 128.32 128.46 -0.02 1 1,752 -1
Mar16 150731 128.46 128.46 128.46 128.46 -0.02      
Total Volume and Open Interest 262,897 989,029 +6,047
3-Mth Euribor(EUREX)
Sep15 150731 100.020 100.025 100.020 100.025 unch 40 13,737 -29
Dec15 150731 100.025 100.025 100.025 100.025 unch 729 31,400 -21
Mar16 150731 100.020 100.020 100.015 100.020 unch 1,013 4,460 -301
Total Volume and Open Interest 3,647 85,334 +1,231
Long Gilt(LIFFE)
Sep15 150731 116~15 117~12 116~10 117~10 +0~28 120,825 389,418 -1,249
Dec15 150731 116~15 116~15 116~15 116~15 +0~28      
Total Volume and Open Interest 120,825 389,418 -1,249
3-Mth Short Sterling(LIFFE)
Sep15 150731 99.38 99.39 99.37 99.39 +0.02 12,286 335,872 +1,747
Dec15 150731 99.27 99.31 99.26 99.30 +0.03 23,906 365,381 -446
Mar16 150731 99.13 99.19 99.11 99.18 +0.05 21,823 322,869 +2,349
Jun16 150731 98.97 99.05 98.95 99.03 +0.06 28,287 310,303 +869
Sep16 150731 98.81 98.89 98.78 98.87 +0.07 35,092 261,384 +2,510
Dec16 150731 98.64 98.72 98.61 98.71 +0.08 46,604 265,630 +8,006
Total Volume and Open Interest 331,592 2,855,961 +11,488
3-Mth Euribor(LIFFE)
Sep15 150731 100.025 100.030 100.020 100.025 unch 44,648 366,820 -12,277
Dec15 150731 100.025 100.025 100.020 100.025 unch 62,212 341,036 +172
Mar16 150731 100.020 100.025 100.015 100.020 unch 45,567 308,361 +16,155
Total Volume and Open Interest 332,720 3,204,233 +6,702
3-Mth Aus T-Bills(SFE)
Sep15 150731 97.90 97.91 97.90 97.91 unch 11,726 195,485 +1,928
Dec15 150731 97.95 97.97 97.94 97.96 +0.01 22,006 192,153 +426
Mar16 150731 97.97 98.00 97.97 98.00 +0.02 14,393 151,145 -4,604
Jun16 150731 97.96 98.00 97.96 97.99 +0.02 9,597 131,616 -1,142
Sep16 150731 97.93 97.97 97.92 97.96 +0.03 7,051 76,447 -798
Dec16 150731 97.86 97.91 97.86 97.90 +0.04 5,736 60,055 -655
Mar17 150731 97.79 97.84 97.79 97.84 +0.05 3,506 43,293 +436
Jun17 150731 97.71 97.76 97.71 97.76 +0.05 2,045 28,761 +380
Sep17 150731 97.68 97.68 97.67 97.67 +0.05 157 7,821 +6
Dec17 150731 97.59 97.59 97.59 97.59 +0.06 10 3,130 +0
Total Volume and Open Interest 76,875 894,569 -3,832
10-Year Aus T-Bonds(SFE)
Sep15 150731 97.13 97.22 97.12 97.21 +0.09 89,419 687,296 +1,081
Dec15 150731 97.21 97.21 97.21 97.21 +0.09      
Total Volume and Open Interest 89,419 687,296 +1,081
3-Year Aus T-Bonds(SFE)
Sep15 150731 98.05 98.10 98.03 98.09 +0.04 162,183 688,538 +855
Dec15 150731 98.09 98.09 98.09 98.09 +0.04      
Total Volume and Open Interest 162,183 688,538 +855
Gold(CMX)
Aug15 150731 1087.7 1102.8 1079.1 1094.9 +6.5 159,142 28,021 -37,059
Oct15 150731 1087.8 1102.5 1079.1 1094.7 +6.3 12,832 23,663 +1,842
Dec15 150731 1087.7 1103.0 1079.2 1095.1 +6.4 113,568 290,790 +28,699
Feb16 150731 1085.4 1104.0 1080.5 1096.2 +6.3 2,944 36,875 -621
Apr16 150731 1086.6 1100.0 1082.8 1097.3 +6.3 432 13,793 +105
Jun16 150731 1086.9 1103.2 1085.3 1098.5 +6.3 128 8,647 -11
Aug16 150731 1093.4 1099.8 1085.2 1099.8 +6.1 117 2,947 +24
Oct16 150731 1101.7 1101.7 1101.2 1101.4 +6.0 0 1,395 +0
Dec16 150731 1090.4 1105.0 1089.9 1103.1 +5.8 326 10,753 -168
Feb17 150731 1105.0 1105.0 1105.0 1105.0 +5.7 0 152 +0
Apr17 150731 1107.0 1107.0 1107.0 1107.0 +5.5 0 6 +0
Jun17 150731 1109.1 1109.1 1109.1 1109.1 +5.3 0 3,521 +0
Total Volume and Open Interest 290,789 431,583 -6,699
Silver(CMX)
Sep15 150731 1469.5 1497.0 1451.0 1474.5 +4.9 36,947 124,901 -2,552
Dec15 150731 1473.5 1501.5 1456.0 1479.2 +4.8 3,698 38,404 +471
Mar16 150731 1471.0 1500.0 1462.0 1483.9 +4.6 567 8,456 +136
May16 150731 1484.5 1488.0 1483.0 1487.0 +4.6 14 2,354 -3
Jul16 150731 1487.0 1490.0 1486.0 1490.0 +4.6 92 5,165 +4
Sep16 150731 1493.0 1493.0 1493.0 1493.0 +4.6 0 307 +0
Dec16 150731 1497.5 1497.5 1493.0 1497.5 +4.4 80 5,121 -14
Total Volume and Open Interest 41,608 188,207 -2,115
Platinum(NYMEX)
Oct15 150731 989.1 995.7 973.3 985.0 -4.9 8,085 73,149 -476
Jan16 150731 993.0 994.1 974.8 986.2 -5.0 301 5,580 +216
Apr16 150731 987.5 987.5 987.5 987.5 -5.0 0 50 +0
Jul16 150731 987.9 987.9 987.9 987.9 -5.0 0 1 +0
Total Volume and Open Interest 8,396 78,808 -271
Palladium(NYMEX)
Sep15 150731 619.85 620.90 606.60 610.85 -9.70 3,174 34,135 +113
Dec15 150731 617.60 617.75 608.00 611.15 -9.85 103 3,018 +56
Mar16 150731 611.80 611.80 611.80 611.80 -9.85 0 37 +0
Total Volume and Open Interest 3,277 37,190 +169
Copper(CMX)
Sep15 150731 237.55 239.60 234.80 236.35 -1.35 48,765 108,285 +1,258
Dec15 150731 238.85 240.80 236.15 237.65 -1.25 7,351 40,001 +2,375
Mar16 150731 240.05 241.80 237.35 238.80 -1.20 1,782 8,148 +260
May16 150731 242.45 242.45 239.40 239.50 -1.15 94 2,265 +15
Jul16 150731 239.95 242.55 239.90 240.15 -1.15 23 819 -5
Total Volume and Open Interest 59,248 167,302 +3,646
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 150731 17675 17721 17592 17614 -72 128,149 89,783 -2,441
Dec15 150731 17600 17635 17514 17531 -72 65 316 +30
Mar16 150731 17449 17449 17449 17449 -72 0 3 +0
Jun16 150731 17367 17367 17367 17367 -72 0 2 +0
Total Volume and Open Interest 128,214 90,104 -2,411
S & P 500(CME)
Sep15 150731 2101.80 2108.50 2095.80 2098.40 -5.30 3,841 103,507 +546
Dec15 150731 2090.00 2097.90 2088.90 2090.50 -5.40 237 2,460 +27
Mar16 150731 2085.20 2092.60 2083.60 2085.20 -5.40 25 190 -15
Jun16 150731 2080.00 2087.40 2078.40 2080.00 -5.40 0 540 +0
Total Volume and Open Interest 4,103 106,698 +558
S & P 500 E-Mini(Globex)
Sep15 150731 2101.75 2109.25 2095.25 2098.50 -5.25 1,397,228 2,657,695 -13,844
Dec15 150731 2093.50 2101.25 2087.50 2090.50 -5.50 3,002 32,116 +249
Total Volume and Open Interest 1,400,454 2,691,600 -13,598
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 150731 4589.30 4608.80 4576.30 4585.00 -10.30 222,563 354,469 -6,614
Dec15 150731 4594.50 4601.00 4571.30 4578.00 -10.30 80 385 -12
Total Volume and Open Interest 222,643 354,897 -6,626
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 150731 13.95 14.26 13.80 13.98 +0.05 99,656 148,202 +1,394
Sep15 150731 15.40 15.55 15.19 15.33 unch 42,306 62,069 +1,536
Oct15 150731 16.10 16.28 15.99 16.08 unch 13,994 34,863 +2,274
Total Volume and Open Interest 179,253 317,404 +5,864
Russell 2000(ICE)
Sep15 150731 1227.50 1242.80 1224.20 1235.20 +5.40 85,141 348,416 -1,472
Dec15 150731 1229.60 1237.60 1229.00 1230.60 +5.30 15 93 +0
Mar16 150731 1226.10 1226.10 1226.10 1226.10 +5.30 0 1 +0
Total Volume and Open Interest 85,156 348,510 -1,472
Nikkei 225(CME)
Sep15 150731 20565 20625 20480 20620 +45 9,977 53,938 -26
Dec15 150731 20570 20580 20450 20580 +45 603 397 +270
Total Volume and Open Interest 10,580 54,335 +244
Nikkei 225(SGX)
Sep15 150731 20555 20595 20460 20545 -25 71,465 256,590 -4,668
Dec15 150731 20435 20455 20395 20445 -30 113 15,093 -4
Mar16 150731 20425 20425 20425 20425 -30 0 3 +0
Total Volume and Open Interest 71,721 279,849 -4,554
CAC 40(EURONEXT)
Aug15 150731 5057.0 5089.5 5035.5 5084.0 +38.0 61,219 240,711 -5,247
Sep15 150731 5059.0 5088.5 5036.0 5084.0 +38.0 210 15,501 +46
Oct15 150731 5076.0 5076.0 5076.0 5076.0 +38.0 0 11 +0
Total Volume and Open Interest 61,429 256,457 -5,201
Hang Seng Index(HKFE)
Jul15 150730 24625 24863 24588 24657 +48 129,958 55,623 -22,427
Aug15 150731 24416 24722 24360 24526 +108 38,359 80,976 +12,835
Sep15 150731 24375 24599 24294 24445 +103 223 7,435 +56
Total Volume and Open Interest 101,157 125,996 -8,254
DAX(EUREX)
Sep15 150731 11282.0 11329.0 11169.5 11306.0 +58.5 103,497 151,851 -1,989
Dec15 150731 11273.5 11328.0 11178.0 11310.5 +59.0 1,955 5,975 +1,417
Mar16 150731 11340.0 11340.0 11323.5 11323.5 +57.5 1 97 +0
Total Volume and Open Interest 105,453 157,923 -572
FT-SE 100(EURONEXT)
Sep15 150731 6623.00 6657.50 6593.50 6654.00 +31.00 72,333 533,429 -3,802
Dec15 150731 6588.00 6627.00 6588.00 6627.00 +30.00 1 2,393 -2
Mar16 150731 6577.00 6577.00 6577.00 6577.00 +30.00 0 7 +0
Total Volume and Open Interest 72,334 535,829 -3,804
SPI 200(SFE)
Sep15 150731 5610.0 5655.0 5597.0 5651.0 +37.0 25,029 227,639 +678
Dec15 150731 5620.0 5642.0 5620.0 5642.0 +37.0 1 2,622 +1
Mar16 150731 5590.0 5590.0 5590.0 5590.0 +38.0 0 1,348 +0
Total Volume and Open Interest 25,338 233,574 +973
FTSE MIB(ISE)
Sep15 150731 23480.00 23580.00 23305.00 23530.00 +172.00 25,395 61,680 -298
Dec15 150731 23300.00 23470.00 23250.00 23448.00 +172.00 51 370 +0
Mar16 150731 23500.00 23500.00 23500.00 23500.00 +172.00 0 1 +0
Total Volume and Open Interest 25,446 62,051 -298
KOSPI 200(KFE)
Sep15 150731 244.35 244.70 242.30 243.40 -1.05 139,090 108,218 +558
Dec15 150731 245.00 245.60 243.30 244.50 -0.90 348 3,290 -31
Mar16 150731 242.05 242.55 241.35 242.55 -0.80 10 513 +7
Total Volume and Open Interest 139,449 113,137 +535
GSCI(CME)
Aug15 150731 377.90 377.90 377.90 377.90 -6.00 490 12,288 +51
Sep15 150731 378.70 378.70 378.70 378.70 -6.20 4 6 +4
Oct15 150731 381.20 381.20 381.20 381.20 -6.20      
Total Volume and Open Interest 494 12,294 +55
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

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php
MRCI is delighted to provide our Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!
Learn more: https://www.mrci.com/tutorials/supercharts.pdf