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 June 21, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul16 160621 1145.00 1151.75 1128.75 1133.25 -10.25 88,085 160,493 -14,527
Aug16 160621 1146.50 1153.25 1130.00 1132.50 -12.75 43,369 91,976 +6,590
Sep16 160621 1138.00 1143.50 1116.50 1117.75 -18.50 12,000 39,138 +1,298
Nov16 160621 1134.50 1140.75 1110.00 1110.75 -22.00 118,908 418,937 +18,825
Jan17 160621 1131.50 1138.00 1106.75 1107.50 -23.25 5,421 35,979 +1,109
Mar17 160621 1098.00 1105.00 1076.00 1078.25 -21.25 6,174 63,423 +411
May17 160621 1087.00 1089.50 1065.25 1067.25 -19.75 3,069 29,610 +435
Jul17 160621 1080.50 1082.50 1062.50 1063.75 -19.00 2,384 32,246 -104
Aug17 160621 1048.00 1048.00 1044.50 1044.50 -17.25 34 397 +7
Sep17 160621 1005.00 1006.50 1005.00 1006.50 -15.75 15 192 +13
Nov17 160621 986.00 987.00 972.25 973.25 -13.25 1,322 20,285 +109
Jan18 160621 974.25 974.25 974.25 974.25 -13.25 10 127 +10
Mar18 160621 973.25 973.25 973.25 973.25 -13.25 0 39 +0
May18 160621 977.00 977.00 973.75 973.75 -15.25 0 39 +0
Total Volume and Open Interest 280,791 893,075 +14,176
Soybean Meal(CBOT)
Jul16 160621 404.00 405.80 392.90 393.30 -9.40 34,785 65,413 -3,609
Aug16 160621 402.70 405.10 393.00 393.50 -8.60 13,725 46,172 +1,078
Sep16 160621 403.60 404.20 392.50 393.10 -8.50 13,175 42,096 +1,403
Oct16 160621 400.80 402.90 390.90 391.30 -9.10 7,992 27,639 +102
Dec16 160621 401.60 403.60 391.00 391.50 -9.20 27,914 143,674 +1,893
Jan17 160621 397.20 399.40 387.40 387.80 -9.00 2,769 20,006 +647
Mar17 160621 378.30 380.40 370.30 371.20 -7.70 4,048 19,673 +1,348
May17 160621 361.30 362.40 354.60 355.80 -6.50 1,063 16,942 +200
Jul17 160621 358.00 358.20 351.80 353.20 -5.80 2,421 12,030 +1,617
Aug17 160621 348.50 348.50 347.20 347.20 -5.30 48 1,717 +12
Total Volume and Open Interest 108,108 401,322 +4,710
Soybean Oil(CBOT)
Jul16 160621 31.76 31.95 31.33 31.36 -0.28 46,785 81,858 -5,320
Aug16 160621 31.80 32.08 31.47 31.50 -0.28 14,896 54,383 +1,328
Sep16 160621 31.93 32.21 31.60 31.64 -0.27 8,915 33,263 -415
Oct16 160621 32.09 32.26 31.72 31.72 -0.30 3,143 18,629 -650
Dec16 160621 32.44 32.61 31.98 32.00 -0.30 32,595 149,870 +4,382
Jan17 160621 32.54 32.73 32.18 32.20 -0.30 3,238 16,552 -354
Mar17 160621 32.60 32.83 32.25 32.29 -0.29 3,801 16,032 +801
May17 160621 32.82 32.82 32.35 32.37 -0.29 1,644 13,954 +119
Jul17 160621 32.80 32.80 32.62 32.62 -0.26 1,222 5,913 +109
Aug17 160621 32.69 32.69 32.69 32.69 -0.26 222 2,623 +94
Total Volume and Open Interest 117,560 399,442 +307
Canola(WCE)
Jul16 160621 498.9 500.9 479.1 483.9 -15.0 9,440 42,625 -5,547
Nov16 160621 507.4 509.9 488.1 493.6 -13.8 16,197 113,065 +1,650
Jan17 160621 512.7 513.6 492.8 498.8 -13.9 2,154 11,787 +1,066
Mar17 160621 510.8 510.8 496.3 501.8 -13.2 390 3,293 +154
May17 160621 512.3 512.3 498.0 503.7 -13.1 127 1,325 +39
Total Volume and Open Interest 28,369 174,565 -2,589
Corn(CBOT)
Jul16 160621 420.50 422.25 396.25 396.25 -25.00 179,118 268,518 -11,785
Sep16 160621 425.75 428.00 401.75 402.25 -24.50 89,647 525,123 +8,589
Dec16 160621 432.75 435.00 408.75 408.75 -25.00 147,820 482,183 +22,680
Mar17 160621 438.25 440.75 415.00 415.75 -23.75 16,605 95,181 +6,416
May17 160621 441.50 443.00 418.75 419.50 -23.00 2,377 22,373 +83
Jul17 160621 445.00 446.00 422.50 422.75 -22.00 6,008 57,623 +1,228
Sep17 160621 412.75 412.75 400.50 405.75 -7.75 588 8,996 +103
Dec17 160621 410.25 413.75 402.00 406.25 -5.00 4,596 37,519 -150
Mar18 160621 413.25 413.25 413.25 413.25 -4.50 1 1,050 -1
May18 160621 417.75 417.75 417.75 417.75 -4.25 2 326 +0
Total Volume and Open Interest 446,774 1,500,627 +27,159
Wheat(CBOT)
Jul16 160621 473.00 476.50 457.25 458.50 -14.50 62,549 83,587 -8,824
Sep16 160621 487.50 490.50 471.25 472.50 -15.00 51,661 177,172 +2,914
Dec16 160621 507.75 511.00 492.00 493.25 -14.25 22,218 92,257 +2,186
Mar17 160621 527.75 531.00 512.25 513.25 -14.00 6,956 29,145 +187
May17 160621 539.25 542.25 524.25 524.50 -14.75 1,449 6,303 -12
Jul17 160621 547.00 550.50 532.25 532.25 -15.00 905 16,755 +71
Total Volume and Open Interest 145,897 411,306 -3,490
Wheat(KCBT)
Jul16 160621 450.25 454.25 434.50 435.00 -16.25 19,989 55,657 -3,934
Sep16 160621 468.25 472.00 452.25 452.50 -16.50 15,646 95,338 +3,097
Dec16 160621 493.25 496.75 477.50 478.00 -16.25 6,964 47,451 +1,326
Mar17 160621 509.75 511.00 494.50 494.50 -16.25 966 14,406 +89
May17 160621 515.50 515.50 505.25 505.25 -16.25 594 6,576 +98
Jul17 160621 529.00 532.50 513.50 513.50 -15.75 403 5,448 +9
Sep17 160621 524.25 524.25 524.25 524.25 -16.00 19 168 +0
Total Volume and Open Interest 44,595 225,410 +691
Wheat(MGE)
Jul16 160621 533.00 537.50 524.25 524.75 -9.00 3,622 13,483 -915
Sep16 160621 543.75 547.75 534.00 534.50 -9.25 1,989 19,368 +329
Dec16 160621 557.00 558.75 548.00 548.75 -8.25 504 12,247 -114
Mar17 160621 567.50 572.25 561.00 561.50 -9.00 355 6,829 +44
May17 160621 571.00 571.00 569.50 569.50 -8.75 11 2,823 +0
Jul17 160621 575.00 576.75 575.00 576.50 -8.75 2 1,383 +2
Total Volume and Open Interest 6,486 56,508 -653
Oats(CBOT)
Jul16 160621 207.50 209.00 203.00 206.50 -1.75 738 3,288 -234
Sep16 160621 218.25 218.50 211.00 211.75 -5.50 248 2,710 +69
Dec16 160621 221.00 221.75 215.50 216.25 -6.00 350 3,775 +241
Mar17 160621 233.50 233.50 228.75 229.25 -5.25 7 261 -1
Total Volume and Open Interest 1,343 10,034 +75
Rough Rice(CBOT)
Jul16 160621 11.11 11.11 10.97 11.03 -0.07 598 3,627 -283
Sep16 160621 11.38 11.38 11.23 11.30 -0.07 532 5,211 +200
Nov16 160621 11.61 11.61 11.48 11.56 -0.06 158 908 +72
Jan17 160621 11.79 11.79 11.79 11.79 -0.06 0 98 +0
Total Volume and Open Interest 1,288 9,886 -11
Live Cattle(CME)
Jun16 160621 114.885 115.385 113.785 115.050 +0.550 2,159 9,942 -819
Aug16 160621 109.885 111.885 109.635 111.450 +1.200 16,310 121,497 -125
Oct16 160621 110.500 112.135 110.050 111.550 +0.870 4,946 58,233 +108
Dec16 160621 111.750 113.180 111.285 112.535 +0.735 4,056 35,835 +236
Feb17 160621 111.680 113.050 111.350 112.450 +0.520 1,977 10,461 +408
Apr17 160621 111.600 112.680 111.135 112.050 +0.450 448 6,630 +54
Total Volume and Open Interest 30,031 245,716 -83
Feeder Cattle(CME)
Aug16 160621 137.000 139.700 136.235 139.285 +2.600 3,891 26,479 +353
Sep16 160621 135.950 138.550 135.325 138.130 +2.280 1,073 4,915 +136
Oct16 160621 134.735 137.200 134.075 136.800 +2.600 620 4,574 +44
Nov16 160621 131.800 134.400 131.325 134.000 +2.650 457 4,525 -31
Jan17 160621 127.135 129.500 126.700 129.035 +2.355 103 851 +8
Mar17 160621 125.300 126.700 123.930 126.200 +2.600 43 249 +14
Apr17 160621 125.000 125.800 125.000 125.800 +0.665 2 23 +1
Total Volume and Open Interest 6,189 41,618 +525
Lean Hogs(CME)
Jul16 160621 86.500 86.830 86.050 86.200 -0.230 9,942 37,431 -2,887
Aug16 160621 88.950 89.150 88.330 88.480 -0.470 12,126 99,758 +3,719
Oct16 160621 74.250 74.550 74.230 74.450 unch 3,394 58,705 +465
Dec16 160621 66.225 66.400 66.080 66.350 -0.050 1,957 38,960 +380
Feb17 160621 68.680 68.680 68.480 68.635 -0.215 1,012 17,017 +240
Apr17 160621 71.050 71.150 70.950 71.050 -0.180 231 8,394 +100
May17 160621 75.500 75.950 75.500 75.950 +0.120 0 128 +0
Jun17 160621 78.750 78.830 78.680 78.680 -0.070 9 840 +5
Total Volume and Open Interest 28,706 261,435 +2,030
Class III Milk(CME)
Jun16 160621 13.23 13.24 13.21 13.21 -0.02 43 4,590 -4
Jul16 160621 15.23 15.32 14.86 15.07 -0.19 532 5,288 -16
Aug16 160621 16.19 16.22 15.70 16.00 -0.21 374 4,710 -88
Sep16 160621 16.22 16.34 15.96 16.24 unch 223 3,878 -7
Oct16 160621 16.20 16.27 15.95 16.20 -0.01 144 3,142 -28
Nov16 160621 16.10 16.14 15.88 16.10 +0.05 46 2,953 +12
Dec16 160621 15.86 16.00 15.73 15.92 +0.06 49 2,660 +27
Jan17 160621 15.75 15.89 15.71 15.89 +0.01 26 994 +26
Feb17 160621 15.75 15.90 15.75 15.89 -0.03 21 856 +18
Mar17 160621 15.95 16.00 15.95 16.00 unch 20 768 +16
Apr17 160621 16.08 16.10 16.00 16.05 -0.03 26 696 +20
May17 160621 16.05 16.07 16.02 16.03 -0.02 21 522 +14
Jun17 160621 16.10 16.20 16.10 16.20 +0.10 22 487 +19
Total Volume and Open Interest 1,642 32,403 +46
Cocoa(ICE)
Jul16 160621 3170 3195 3166 3195 +25 254 579 -171
Sep16 160621 3133 3149 3102 3146 +23 19,508 85,768 -3,076
Dec16 160621 3100 3125 3083 3123 +22 5,008 50,678 -101
Mar17 160621 3078 3096 3055 3094 +22 2,515 35,329 -53
May17 160621 3065 3080 3046 3079 +21 141 6,269 +5
Jul17 160621 3065 3067 3065 3067 +21 105 2,221 -17
Sep17 160621 3057 3057 3057 3057 +22 293 2,855 -156
Total Volume and Open Interest 28,130 186,951 -3,319
Coffee "C"(ICE)
Jul16 160621 138.80 139.35 136.40 138.50 -1.00 17,165 12,008 -9,042
Sep16 160621 140.50 141.95 138.30 140.95 -0.35 34,849 96,901 +7,056
Dec16 160621 142.75 144.45 140.95 143.55 -0.25 5,394 37,735 +190
Mar17 160621 145.85 146.85 143.40 146.00 -0.20 2,375 14,755 +37
May17 160621 146.75 148.00 144.85 147.40 -0.20 420 7,141 -53
Jul17 160621 147.30 148.60 146.10 148.60 -0.30 249 2,995 +34
Total Volume and Open Interest 61,091 179,067 -1,621
Orange Juice(ICE)
Jul16 160621 166.20 168.55 164.60 165.10 -1.80 1,597 6,876 -925
Sep16 160621 167.15 169.50 167.00 167.40 -0.35 1,395 8,261 +650
Nov16 160621 168.30 168.30 167.40 167.40 -0.35 108 1,716 +31
Jan17 160621 167.40 167.40 167.15 167.15 -0.30 55 554 +40
Mar17 160621 167.05 167.05 167.05 167.05 -0.65 0 23 +0
May17 160621 166.55 166.55 166.55 166.55 -0.65      
Total Volume and Open Interest 3,155 17,430 -204
Sugar #11(ICE)
Jul16 160621 19.68 19.69 19.16 19.24 -0.45 57,066 111,165 -18,541
Oct16 160621 19.77 19.77 19.25 19.34 -0.42 71,251 469,308 +6,645
Mar17 160621 19.87 19.88 19.43 19.54 -0.35 21,125 194,507 +8,060
May17 160621 18.99 19.00 18.66 18.75 -0.25 4,654 43,955 +603
Jul17 160621 18.35 18.42 18.10 18.19 -0.17 3,000 37,162 +557
Oct17 160621 18.05 18.20 17.84 17.97 -0.09 1,524 29,206 +419
Mar18 160621 17.81 18.09 17.71 17.87 -0.03 355 12,244 +53
May18 160621 17.31 17.65 17.29 17.46 +0.02 55 3,830 +7
Total Volume and Open Interest 159,194 910,100 -2,131
London Cocoa(LCE)
Jul16 160621 2267 2271 2245 2270 +7 4,525 79,576 -737
Sep16 160621 2249 2255 2228 2253 +6 11,821 68,251 +927
Dec16 160621 2202 2206 2181 2206 +8 5,179 58,961 -708
Mar17 160621 2157 2162 2138 2161 +9 2,675 45,188 +326
May17 160621 2143 2149 2128 2148 +9 386 13,141 +102
Jul17 160621 2130 2140 2130 2140 +9 104 2,147 -35
Sep17 160621 2132 2132 2132 2132 +9 61 1,215 +11
Total Volume and Open Interest 24,756 268,764 -114
London Sugar(LCE)
Aug16 160621 536.40 538.80 530.30 531.20 -5.20 5,027 41,503 -2,192
Oct16 160621 533.70 534.30 526.20 527.40 -6.70 3,588 28,034 +1,817
Dec16 160621 531.30 531.30 523.80 525.20 -6.30 734 14,677 -24
Mar17 160621 529.40 529.40 522.40 523.60 -6.10 799 11,952 +320
May17 160621 517.20 517.50 512.00 514.20 -3.70 267 3,143 +77
Total Volume and Open Interest 10,519 103,287 +57
Cotton(ICE)
Jul16 160621 64.56 64.69 62.45 62.85 -1.54 8,001 13,762 -5,537
Oct16 160621 65.03 65.03 63.70 64.02 -1.36 88 285 +50
Dec16 160621 66.25 66.46 63.96 64.39 -1.60 34,628 153,287 +6,981
Mar17 160621 66.75 66.90 64.61 65.03 -1.53 3,517 18,428 -123
May17 160621 67.05 67.18 65.01 65.50 -1.41 769 3,314 +226
Jul17 160621 67.40 67.50 65.65 65.96 -1.38 749 2,834 -6
Total Volume and Open Interest 48,149 196,309 +1,868
Lumber(CME)
Jul16 160621 300.5 303.6 297.5 298.8 -1.0 231 2,309 -136
Sep16 160621 310.8 313.2 307.9 308.2 -1.7 134 2,367 +48
Nov16 160621 311.4 311.4 310.0 310.3 -1.5 1 96 +0
Jan17 160621 313.2 313.2 313.2 313.2 -1.3 0 21 +0
Total Volume and Open Interest 366 4,844 -88
Crude Oil(NYM)
Jul16 160621 49.14 49.32 48.16 48.85 -0.52 226,653 63,100 -36,635
Aug16 160621 49.80 50.40 48.85 49.85 -0.11 417,372 439,071 +17,043
Sep16 160621 50.30 50.99 49.42 50.45 -0.05 76,301 250,151 +7,576
Oct16 160621 50.77 51.42 49.90 50.93 -0.02 27,061 105,161 +1,041
Nov16 160621 51.20 51.84 50.34 51.38 +0.01 17,239 86,497 +3,016
Dec16 160621 51.42 52.23 50.69 51.76 +0.05 56,972 236,573 +5,654
Jan17 160621 51.66 52.08 51.01 52.05 +0.07 6,028 46,000 +134
Feb17 160621 51.86 52.57 51.21 52.26 +0.09 2,080 28,279 +247
Mar17 160621 52.10 52.85 51.36 52.42 +0.10 6,394 63,731 +662
Apr17 160621 51.65 52.81 51.49 52.53 +0.13 1,433 18,112 -202
May17 160621 51.74 52.92 51.53 52.62 +0.17 708 17,313 +0
Jun17 160621 52.17 53.07 51.62 52.69 +0.20 8,316 70,902 +114
Jul17 160621 51.84 52.73 51.84 52.73 +0.23 969 16,360 -64
Aug17 160621 52.74 52.77 52.74 52.77 +0.24 599 12,164 +236
Sep17 160621 51.86 52.82 51.86 52.82 +0.24 1,011 28,208 +237
Oct17 160621 52.89 52.89 52.21 52.89 +0.24 156 9,362 -2
Total Volume and Open Interest 872,247 1,751,270 -1,093
e-miNY Crude Oil(NYM)
Aug16 160621 49.775 50.425 48.850 49.850 -0.100 4,084 1,155 +350
Sep16 160621 50.300 50.925 49.475 50.450 -0.050 131 222 +3
Oct16 160621 50.675 51.600 49.975 50.925 -0.025 15 73 +6
Nov16 160621 51.900 51.900 51.375 51.375 unch 11 22 +8
Dec16 160621 50.900 52.450 50.625 51.750 +0.050 34 291 +9
Jan17 160621 52.275 52.275 52.050 52.050 +0.075 1 13 +1
Feb17 160621 51.325 52.250 51.325 52.250 +0.075 0 10 +0
Mar17 160621 52.425 52.425 52.000 52.425 +0.100 0 12 +0
Apr17 160621 52.525 52.525 52.525 52.525 +0.125      
May17 160621 52.625 52.625 52.625 52.625 +0.175      
Total Volume and Open Interest 13,208 3,523 -47
NY Harbor ULSD(NYM)
Jul16 160621 152.12 153.00 148.74 151.67 -1.07 54,676 69,052 -5,485
Aug16 160621 152.99 153.86 149.59 152.63 -0.87 36,737 74,841 +3,695
Sep16 160621 154.07 155.15 150.98 154.01 -0.74 15,482 63,414 +1,196
Oct16 160621 155.32 156.47 152.40 155.48 -0.63 7,556 30,923 -31
Nov16 160621 156.19 157.26 153.91 156.95 -0.56 5,486 23,843 -98
Dec16 160621 157.97 159.36 155.33 158.26 -0.51 9,919 54,482 +400
Jan17 160621 159.31 159.88 156.87 159.63 -0.49 1,443 19,391 +229
Feb17 160621 160.28 160.60 157.83 160.53 -0.48 727 9,186 +105
Mar17 160621 160.38 160.86 158.19 160.84 -0.45 687 13,641 +42
Apr17 160621 158.00 160.29 157.96 160.29 -0.41 447 4,927 +63
May17 160621 157.99 160.04 157.60 160.04 -0.34 604 2,863 +174
Jun17 160621 157.99 160.54 157.27 160.08 -0.27 1,176 16,598 +88
Jul17 160621 158.24 160.61 158.15 160.61 -0.22 56 1,941 +14
Aug17 160621 159.01 161.29 158.82 161.29 -0.18 49 1,125 -1
Total Volume and Open Interest 136,225 414,081 +555
RBOB Gasoline(NYM)
Jul16 160621 156.99 160.29 154.84 159.29 +1.02 45,187 64,321 -7,197
Aug16 160621 158.20 161.27 156.09 160.34 +0.80 40,053 100,070 +5,439
Sep16 160621 158.17 160.68 155.91 159.82 +0.61 19,596 72,546 +1,475
Oct16 160621 146.93 148.86 144.72 148.10 +0.21 10,989 43,621 +1,542
Nov16 160621 143.21 145.75 142.18 145.24 unch 8,071 33,984 -8
Dec16 160621 141.85 143.65 140.06 142.99 -0.09 8,126 41,692 +621
Jan17 160621 140.73 142.84 139.89 142.84 -0.06 1,008 11,568 -8
Feb17 160621 140.90 143.95 140.90 143.74 -0.06 236 2,708 +31
Mar17 160621 143.00 145.28 142.42 145.28 -0.06 206 5,044 -12
Apr17 160621 164.85 166.51 164.85 166.50 -0.06 159 4,188 +46
Total Volume and Open Interest 135,993 413,596 +2,132
e-miNY RBOB Gasoline(NYM)
Jul16 160621 159.30 159.30 159.29 159.30 +1.00 0 1 +0
Aug16 160621 160.30 160.34 160.30 160.30 +0.80      
Sep16 160621 159.80 159.82 159.80 159.80 +0.60      
Oct16 160621 148.10 148.10 148.10 148.10 +0.20      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jul16 160621 2.743 2.786 2.710 2.768 +0.021 127,814 126,002 -6,993
Aug16 160621 2.776 2.812 2.742 2.798 +0.021 59,695 180,539 +7,545
Sep16 160621 2.791 2.827 2.760 2.813 +0.018 32,610 205,853 +3,001
Oct16 160621 2.829 2.870 2.810 2.856 +0.013 24,093 120,062 +3,264
Nov16 160621 2.970 2.999 2.948 2.995 +0.015 10,972 60,978 -1,043
Dec16 160621 3.206 3.229 3.176 3.225 +0.019 10,103 52,105 +1,576
Jan17 160621 3.320 3.357 3.302 3.353 +0.022 14,627 95,981 -281
Feb17 160621 3.294 3.344 3.291 3.339 +0.020 4,441 25,386 +1,261
Mar17 160621 3.270 3.290 3.241 3.286 +0.016 5,883 57,565 +332
Apr17 160621 2.996 3.013 2.974 3.007 +0.010 5,696 48,647 +672
May17 160621 2.975 2.980 2.942 2.974 +0.008 2,782 19,738 -133
Jun17 160621 2.974 3.005 2.969 2.997 +0.005 1,704 8,399 +177
Jul17 160621 3.011 3.039 3.006 3.032 +0.003 2,045 9,283 +145
Aug17 160621 3.018 3.049 3.018 3.040 +0.004 2,005 10,922 +514
Sep17 160621 2.998 3.022 2.998 3.015 +0.005 1,278 6,004 +454
Oct17 160621 3.031 3.043 3.007 3.033 +0.006 1,600 13,580 +275
Total Volume and Open Interest 308,911 1,092,510 +9,021
Brent Crude Oil(ICE)
Aug16 160621 50.43 51.10 49.46 50.62 -0.03 222,734 255,466 -17,468
Sep16 160621 51.03 51.73 50.12 51.26 -0.03 119,980 422,063 -292
Oct16 160621 51.38 52.09 50.48 51.65 +0.01 52,229 186,727 +1,548
Nov16 160621 51.73 52.44 50.82 51.99 +0.03 27,185 167,200 -120
Dec16 160621 52.12 52.86 51.25 52.42 +0.06 74,036 384,174 +3,575
Jan17 160621 52.45 53.12 51.59 52.74 +0.09 13,462 75,851 +529
Feb17 160621 52.59 53.26 51.79 52.95 +0.10 6,392 58,253 +1,243
Mar17 160621 52.70 53.47 52.00 53.14 +0.10 6,645 62,801 +1,521
Apr17 160621 52.90 53.58 52.17 53.31 +0.11 2,616 21,366 +439
May17 160621 52.64 53.61 52.64 53.47 +0.12 798 22,599 +56
Jun17 160621 53.08 53.92 52.52 53.63 +0.13 10,322 94,032 +986
Jul17 160621 52.77 53.80 52.77 53.80 +0.13 604 17,420 -73
Aug17 160621 52.90 53.95 52.90 53.95 +0.14 603 15,813 +74
Sep17 160621 53.07 54.05 53.07 54.05 +0.14 1,716 30,310 +111
Total Volume and Open Interest 576,727 2,263,822 -4,712
Gas Oil(ICE)
Jul16 160621 451.75 453.00 440.50 446.00 -4.50 48,770 115,534 -1,927
Aug16 160621 454.50 455.75 443.00 448.75 -4.25 38,010 145,088 +547
Sep16 160621 457.25 459.25 446.50 452.00 -4.00 18,186 65,320 -1,503
Oct16 160621 461.00 463.25 451.00 456.00 -3.75 16,673 45,374 -4,038
Nov16 160621 463.50 465.75 454.25 458.50 -3.50 7,755 33,629 -1,043
Dec16 160621 465.25 467.75 455.75 460.75 -3.00 18,698 99,676 -547
Jan17 160621 466.75 469.50 459.25 463.50 -3.00 2,321 24,825 +57
Feb17 160621 469.50 472.25 461.50 466.25 -2.75 469 13,251 -43
Mar17 160621 471.25 474.50 463.50 468.50 -2.50 1,114 22,281 -82
Apr17 160621 473.00 474.00 465.50 470.25 -2.50 554 10,007 +60
Total Volume and Open Interest 159,118 733,382 -7,847
Ethanol(CBOT)
Jul16 160621 1.636 1.636 1.545 1.573 -0.067 328 1,567 -69
Aug16 160621 1.625 1.625 1.550 1.564 -0.063 162 944 +66
Sep16 160621 1.545 1.553 1.545 1.550 -0.063 70 727 -25
Oct16 160621 1.515 1.522 1.515 1.522 -0.063 0 246 +0
Nov16 160621 1.564 1.564 1.500 1.500 -0.057 0 330 +0
Dec16 160621 1.480 1.488 1.480 1.488 -0.057 31 1,133 +0
Jan17 160621 1.467 1.467 1.467 1.467 -0.057 0 155 +0
Feb17 160621 1.464 1.464 1.464 1.464 -0.057 0 18 +0
Total Volume and Open Interest 591 5,120 -28
WTI Crude Oil(ICE)
Aug16 160621 49.85 50.40 48.83 49.85 -0.11 56,802 66,440 +3,822
Sep16 160621 50.23 50.99 49.41 50.45 -0.05 25,966 45,521 +1,170
Oct16 160621 50.52 51.30 49.89 50.93 -0.02 14,562 19,264 +2,089
Nov16 160621 50.92 51.74 50.38 51.38 +0.01 9,436 21,719 +1,656
Dec16 160621 51.25 52.13 50.71 51.76 +0.05 14,930 80,979 -1,547
Jan17 160621 51.40 52.36 51.02 52.05 +0.07 1,663 8,993 +179
Feb17 160621 51.69 52.49 51.69 52.26 +0.09 716 6,465 +6
Mar17 160621 51.75 52.42 51.67 52.42 +0.10 840 7,280 +253
Apr17 160621 51.84 52.53 51.84 52.53 +0.13 256 2,921 +0
May17 160621 52.62 52.62 52.62 52.62 +0.17 86 1,517 -11
Jun17 160621 51.95 52.72 51.89 52.69 +0.20 1,093 31,039 -54
Jul17 160621 52.73 52.73 52.73 52.73 +0.23 71 1,674 +1
Aug17 160621 52.77 52.77 52.77 52.77 +0.24 51 652 +40
Sep17 160621 52.82 52.82 52.82 52.82 +0.24 82 4,467 -5
Oct17 160621 52.89 52.89 52.89 52.89 +0.24 7 1,251 +0
Nov17 160621 52.99 52.99 52.99 52.99 +0.24 5 737 +0
Total Volume and Open Interest 163,003 428,527 -4,554
US Dollar Index(ICE)
Sep16 160621 93.620 94.195 93.470 94.060 +0.375 23,065 47,300 +310
Dec16 160621 93.600 94.205 93.540 94.105 +0.365 290 1,630 +22
Mar17 160621 93.600 94.165 93.600 94.155 +0.360 109 1,190 +64
Total Volume and Open Interest 23,464 50,120 +396
Australian Dollar(CME)
Sep16 160621 74.30 74.88 74.22 74.46 +0.16 77,227 78,917 -1,443
Dec16 160621 74.30 74.63 74.05 74.23 +0.15 23 489 +2
Mar17 160621 74.04 74.15 74.04 74.04 +0.15 0 11 +0
Total Volume and Open Interest 77,250 79,417 -1,441
British Pound(CME)
Sep16 160621 146.89 147.94 146.23 146.73 -0.29 132,886 213,233 +1,459
Dec16 160621 146.86 148.01 146.35 146.83 -0.29 34 514 +18
Mar17 160621 146.93 147.72 146.56 146.93 -0.31 3 98 +0
Total Volume and Open Interest 132,923 213,870 +1,477
Canadian Dollar(CME)
Sep16 160621 78.10 78.37 77.98 78.14 unch 56,108 109,879 -1,635
Dec16 160621 78.19 78.37 78.00 78.15 -0.01 131 3,715 -2
Mar17 160621 78.10 78.37 78.04 78.17 +0.01 9 224 +0
Jun17 160621 78.19 78.36 78.09 78.19 unch 0 106 +0
Total Volume and Open Interest 56,248 113,963 -1,637
Japanese Yen(CME)
Sep16 160621 96.50 96.85 95.47 95.74 -0.74 129,845 141,056 -334
Dec16 160621 96.86 97.17 95.83 96.09 -0.74 31 511 +7
Mar17 160621 96.46 97.32 96.28 96.46 -0.75 2 31 -1
Total Volume and Open Interest 129,878 141,707 -328
Swiss Franc(CME)
Sep16 160621 104.46 104.97 104.39 104.51 +0.10 22,298 40,303 -684
Dec16 160621 105.05 105.46 104.65 105.05 +0.11 5 82 +2
Mar17 160621 105.58 105.86 105.58 105.58 +0.11      
Total Volume and Open Interest 22,303 40,400 -682
EuroFX(CME)
Sep16 160621 113.48 113.86 112.76 112.94 -0.58 149,148 319,341 -6,756
Dec16 160621 113.95 114.23 113.19 113.33 -0.57 1,049 2,706 +449
Mar17 160621 114.50 114.50 113.66 113.72 -0.58 3 1,237 +0
Total Volume and Open Interest 150,202 323,796 -6,305
Mexican Peso(CME)
Jul16 160621 531.63 536.13 531.63 536.13 +2.00      
Aug16 160621 534.63 534.63 534.63 534.63 +2.00      
Total Volume and Open Interest 32,588 113,265 +1,326
Brazilian Real(CME)
Jul16 160621 294.60 297.10 292.00 293.55 -0.15 1,900 24,522 -519
Aug16 160621 293.10 293.25 290.00 291.45 +0.05 0 78 +0
Sep16 160621 289.85 290.35 287.70 288.60 unch 0 3,203 +0
Oct16 160621 286.40 286.40 286.40 286.40 +0.25      
Total Volume and Open Interest 1,900 27,833 -519
30-Year T-Bonds(CBOT)
Jun16 160621 169~140 169~270 168~310 169~100 -0~050 1,021 2,021 -893
Sep16 160621 167~200 168~100 167~050 167~190 -0~140 191,960 581,357 +1,485
Dec16 160621 166~110 166~110 166~110 166~110 -0~140 2 8 +1
Total Volume and Open Interest 192,983 583,386 +593
10-Year T-Notes(CBOT)
Jun16 160621 131~135 131~155 131~090 131~110 -0~015 13,688 25,343 -7,940
Sep16 160621 131~100 131~180 131~040 131~080 -0~065 1,170,164 2,777,341 +25,771
Dec16 160621 130~180 130~180 130~180 130~180 -0~055 0 16 +0
Total Volume and Open Interest 1,183,852 2,802,700 +17,831
5-Year T-Notes(CBOT)
Jun16 160621 121~212 121~216 121~156 121~162 -0~046 7,642 58,645 +789
Sep16 160621 121~062 121~110 121~030 121~046 -0~050 563,897 2,633,342 +28,919
Dec16 160621 121~032 121~032 121~032 121~032 -0~050      
Total Volume and Open Interest 571,539 2,691,987 +29,708
2 Year T-Notes(CBOT)
Jun16 160621 109~134 109~140 109~124 109~126 -0~004 409 10,798 -212
Sep16 160621 109~100 109~120 109~092 109~100 -0~006 195,689 1,001,197 +2,731
Dec16 160621 109~084 109~084 109~084 109~084 -0~006      
Total Volume and Open Interest 196,098 1,011,995 +2,519
Eurodollars(CME)
Sep16 160621 99.255 99.275 99.255 99.260 unch 207,189 1,175,703 +12,698
Dec16 160621 99.185 99.205 99.175 99.185 -0.005 255,840 1,322,588 -23,627
Mar17 160621 99.140 99.160 99.125 99.135 -0.010 205,927 922,096 +3,545
Jun17 160621 99.085 99.115 99.070 99.080 -0.015 183,606 849,552 +2,356
Sep17 160621 99.030 99.060 99.015 99.025 -0.020 194,345 811,689 +11,183
Dec17 160621 98.965 98.995 98.950 98.960 -0.020 224,638 1,153,324 +2,386
Mar18 160621 98.930 98.950 98.905 98.915 -0.025 157,298 567,009 +390
Jun18 160621 98.870 98.900 98.855 98.865 -0.025 147,237 424,663 +7,676
Sep18 160621 98.830 98.850 98.805 98.815 -0.030 104,012 386,596 +598
Dec18 160621 98.775 98.795 98.745 98.760 -0.030 118,087 552,503 -9,501
Mar19 160621 98.730 98.755 98.700 98.715 -0.035 102,067 343,273 +8,882
Jun19 160621 98.680 98.705 98.645 98.660 -0.040 91,876 270,337 +2,415
Sep19 160621 98.630 98.650 98.595 98.605 -0.040 41,790 196,278 -1,848
Dec19 160621 98.555 98.590 98.530 98.540 -0.045 43,957 237,547 -2,319
Mar20 160621 98.505 98.540 98.475 98.490 -0.045 30,492 120,936 -3,044
Jun20 160621 98.465 98.480 98.415 98.430 -0.045 31,631 71,508 -2,133
Sep20 160621 98.415 98.425 98.355 98.370 -0.045 20,379 69,619 +2,517
Dec20 160621 98.340 98.360 98.295 98.305 -0.050 16,006 92,281 -375
Total Volume and Open Interest 2,223,819 9,949,562 +10,182
Ultra T-Bond(CBOT)
Jun16 160621 178~02 178~03 177~28 177~28 -0~13 1,271 7,229 -701
Sep16 160621 180~07 181~05 179~15 180~02 -0~27 67,416 598,053 -1,875
Dec16 160621 179~03 179~03 179~03 179~03 -0~28      
Total Volume and Open Interest 68,687 605,282 -2,576
Ultra 10-Yr T-Note(CBOT)
Jun16 160621 142~115 142~115 142~115 142~115 -0~060 148 5,312 +0
Sep16 160621 143~020 143~125 142~260 142~290 -0~110 57,118 138,732 +5,295
Dec16 160621 142~230 142~230 142~230 142~230 -0~110      
Total Volume and Open Interest 57,266 144,044 +5,295
30 Day Federal Funds(CBOT)
Jun16 160621 99.630 99.630 99.628 99.628 unch 9,281 86,267 -516
Jul16 160621 99.630 99.630 99.625 99.625 unch 14,626 231,285 +1,052
Aug16 160621 99.605 99.605 99.600 99.600 -0.005 8,373 256,935 -1,622
Sep16 160621 99.580 99.585 99.575 99.580 -0.005 6,176 54,682 +224
Oct16 160621 99.545 99.550 99.540 99.545 unch 8,386 141,637 +732
Nov16 160621 99.535 99.545 99.530 99.535 unch 3,564 47,642 +853
Total Volume and Open Interest 62,437 1,038,652 +1,287
3-Mth Euro-Yen(CME)
Sep16 160621 99.990 99.990 99.990 99.990 unch      
Dec16 160621 99.990 99.990 99.990 99.990 unch      
Mar17 160621 99.990 99.990 99.990 99.990 unch      
Jun17 160621 99.990 99.990 99.990 99.990 unch      
Sep17 160621 99.990 99.990 99.990 99.990 unch      
Dec17 160621 99.995 99.995 99.995 99.995 unch      
Mar18 160621 99.855 99.855 99.855 99.855 unch      
Jun18 160621 99.715 99.715 99.715 99.715 unch      
Sep18 160621 99.575 99.575 99.575 99.575 unch      
Dec18 160621 99.435 99.435 99.435 99.435 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep16 160621 99.99 99.99 99.99 99.99 unch      
Dec16 160621 99.99 99.99 99.99 99.99 unch 0 7 +0
Mar17 160621 99.99 99.99 99.99 99.99 unch      
Jun17 160621 99.99 99.99 99.99 99.99 unch      
Sep17 160621 99.99 99.99 99.99 99.99 unch      
Dec17 160621 99.99 99.99 99.99 99.99 unch      
Mar18 160621 100.00 100.00 100.00 100.00 unch      
Jun18 160621 99.86 99.86 99.86 99.86 unch      
Total Volume and Open Interest 0 7 +0
Japanese Gov't Bonds(SGX)
Sep16 160621 152.25 152.27 152.10 152.17 -0.04 2,276 19,725 -327
Dec16 160621 152.17 152.17 152.17 152.17 -0.04      
Mar17 160621 152.09 152.09 152.09 152.09 -0.04      
Total Volume and Open Interest 2,276 19,725 -327
Euro-Buxl(EUREX)
Sep16 160621 185.46 185.98 183.80 185.40 +0.44 44,460 145,917 +1,095
Dec16 160621 184.20 184.20 184.20 184.20 -0.32      
Mar17 160621 184.20 184.20 184.20 184.20 -0.32      
Total Volume and Open Interest 44,460 145,917 +1,095
Euro-Bund(EUREX)
Sep16 160621 164.37 164.59 164.08 164.44 +0.19 604,001 1,640,282 +27,163
Dec16 160621 161.86 162.02 161.66 161.88 +0.22 11 77 +3
Mar17 160621 164.36 164.36 164.36 164.36 +0.19      
Total Volume and Open Interest 604,012 1,640,359 +27,166
Euro-Bobl(EUREX)
Sep16 160621 132.97 133.01 132.90 132.95 unch 594,299 1,429,903 +23,418
Dec16 160621 131.01 131.01 131.01 131.01 unch 24 119 +18
Mar17 160621 132.95 132.95 132.95 132.95 +1.94      
Total Volume and Open Interest 594,323 1,430,022 +23,436
Euro-Schatz(EUREX)
Sep16 160621 111.93 111.93 111.91 111.92 -0.01 255,651 1,114,194 +10,184
Dec16 160621 111.85 111.85 111.85 111.85 -0.00 0 184 +0
Mar17 160621 111.85 111.85 111.85 111.85 -0.00      
Total Volume and Open Interest 255,651 1,114,378 +10,184
3-Mth Euribor(EUREX)
Jun16 160613 100.262 100.262 100.262 100.262 -0.003 0 11,735 +0
Sep16 160621 100.275 100.275 100.275 100.275 +0.005 109 4,855 -559
Dec16 160621 100.300 100.300 100.300 100.300 unch 25 2,034 -1,959
Total Volume and Open Interest 938 96,032 -2,257
Long Gilt(LIFFE)
Jun16 160621 122~22 122~25 122~16 122~17 -0~10 4 36,801 -3
Sep16 160621 124~25 124~30 124~10 124~19 -0~12 168,664 485,296 +11,043
Total Volume and Open Interest 168,668 522,097 +11,040
3-Mth Short Sterling(LIFFE)
Sep16 160621 99.43 99.43 99.42 99.43 +0.00 68,475 426,299 -2,219
Dec16 160621 99.40 99.42 99.39 99.41 unch 47,749 484,515 +3,116
Mar17 160621 99.37 99.39 99.35 99.37 -0.01 45,102 340,734 +1,138
Jun17 160621 99.32 99.35 99.31 99.33 -0.01 55,275 304,012 -5,284
Sep17 160621 99.29 99.31 99.26 99.29 -0.01 67,727 280,486 -1,008
Dec17 160621 99.23 99.27 99.21 99.25 -0.01 66,694 334,968 -4,627
Total Volume and Open Interest 585,213 3,049,194 -5,857
3-Mth Euribor(LIFFE)
Sep16 160621 100.270 100.275 100.265 100.270 unch 66,187 393,429 -3,905
Dec16 160621 100.300 100.305 100.290 100.295 -0.005 77,973 489,548 -6,969
Mar17 160621 100.315 100.320 100.305 100.310 -0.005 81,503 431,254 +848
Total Volume and Open Interest 658,794 3,114,971 -4,171
3-Mth Aus T-Bills(SFE)
Sep16 160621 98.09 98.09 98.07 98.08 -0.01 24,429 221,520 -282
Dec16 160621 98.16 98.16 98.13 98.14 -0.02 28,129 185,612 +505
Mar17 160621 98.18 98.20 98.16 98.17 -0.02 19,586 139,486 +1,985
Jun17 160621 98.21 98.23 98.18 98.19 -0.03 11,303 110,893 +165
Sep17 160621 98.23 98.24 98.19 98.20 -0.03 5,798 76,769 +19
Dec17 160621 98.23 98.24 98.20 98.21 -0.02 5,039 61,962 +19
Mar18 160621 98.23 98.24 98.19 98.20 -0.03 2,131 37,758 -1,047
Jun18 160621 98.21 98.23 98.17 98.18 -0.03 1,339 27,690 +551
Sep18 160621 98.17 98.17 98.15 98.16 -0.03 58 4,311 +20
Dec18 160621 98.13 98.13 98.12 98.12 -0.03 126 2,251 +10
Total Volume and Open Interest 98,078 870,575 +1,990
10-Year Aus T-Bonds(SFE)
Sep16 160621 97.85 97.86 97.81 97.83 -0.02 176,755 858,353 -3,996
Dec16 160621 97.83 97.83 97.83 97.83 -0.02      
Total Volume and Open Interest 176,755 858,353 -3,996
3-Year Aus T-Bonds(SFE)
Sep16 160621 98.46 98.47 98.40 98.42 -0.04 201,537 728,336 +26,495
Dec16 160621 98.42 98.42 98.42 98.42 -0.04      
Total Volume and Open Interest 201,537 728,336 +26,495
Gold(CMX)
Jun16 160621 1293.9 1293.9 1266.3 1270.5 -19.5 129 656 -80
Aug16 160621 1292.5 1297.4 1267.1 1272.5 -19.6 211,622 423,847 +1,441
Oct16 160621 1295.0 1298.4 1270.6 1275.7 -19.6 6,633 30,462 +1,793
Dec16 160621 1298.8 1303.6 1273.4 1278.8 -19.6 11,288 72,832 +2,379
Feb17 160621 1300.5 1300.5 1277.0 1281.8 -19.7 2,568 11,839 +610
Apr17 160621 1308.0 1308.0 1284.0 1284.5 -19.7 542 6,513 +166
Jun17 160621 1297.9 1297.9 1283.5 1287.0 -19.7 1,250 12,803 +185
Aug17 160621 1289.0 1292.8 1285.5 1289.4 -19.7 575 1,465 +400
Oct17 160621 1291.5 1291.5 1291.5 1291.5 -19.7 30 640 +3
Dec17 160621 1312.4 1312.5 1293.6 1293.6 -19.6 289 7,629 +154
Feb18 160621 1296.9 1296.9 1295.6 1295.6 -19.6 0 48 +0
Apr18 160621 1297.6 1297.6 1297.6 1297.6 -19.6      
Total Volume and Open Interest 236,283 581,964 +7,231
Silver(CMX)
Jul16 160621 1750.0 1760.5 1719.0 1731.9 -19.5 63,723 90,784 +412
Sep16 160621 1757.0 1765.0 1725.0 1737.4 -19.3 13,138 65,739 +2,247
Dec16 160621 1762.0 1772.0 1734.0 1744.4 -19.2 3,170 36,394 +355
Mar17 160621 1748.0 1753.0 1739.5 1751.3 -19.3 257 5,807 +99
May17 160621 1756.0 1756.0 1755.6 1755.6 -19.3 2 229 -2
Jul17 160621 1759.9 1759.9 1759.9 1759.9 -19.3 0 2,408 +0
Sep17 160621 1764.2 1764.2 1764.2 1764.2 -19.3 0 197 +0
Total Volume and Open Interest 80,710 205,342 +3,032
Platinum(NYMEX)
Jul16 160621 988.4 994.5 972.9 981.5 -5.7 13,690 33,754 -1,962
Oct16 160621 988.3 996.3 975.1 983.8 -5.5 3,143 30,163 +2,184
Jan17 160621 982.7 986.2 979.4 986.2 -5.2 275 2,505 -36
Apr17 160621 988.5 988.5 988.5 988.5 -5.2 26 34 +13
Total Volume and Open Interest 17,134 66,478 +199
Palladium(NYMEX)
Jun16 160621 543.85 554.05 543.85 554.05 +3.50 32 33 +18
Sep16 160621 549.45 553.75 540.00 551.35 +2.90 3,693 24,101 +193
Dec16 160621 547.95 552.10 547.95 552.10 +3.10 7 383 +5
Total Volume and Open Interest 3,753 24,605 +218
Copper(CMX)
Jul16 160621 209.20 213.05 207.10 211.60 +2.30 51,766 91,213 -3,379
Sep16 160621 209.50 213.20 207.55 211.80 +2.10 12,291 86,191 -26
Dec16 160621 209.20 213.75 208.65 212.50 +2.05 1,462 35,432 -35
Mar17 160621 210.00 213.80 209.80 212.95 +2.05 446 7,415 +37
May17 160621 210.50 214.15 210.50 213.40 +2.10 334 1,101 +150
Total Volume and Open Interest 66,918 228,778 -3,141
E-mini DJIA Index(CBOT)
Sep16 160621 17752 17794 17702 17737 +25 168,089 113,008 -3,544
Dec16 160621 17673 17684 17602 17645 +25 36 173 +4
Mar17 160621 17585 17590 17585 17585 +25 0 12 +0
Jun17 160621 17544 17544 17544 17544 +25      
Total Volume and Open Interest 168,125 113,193 -26,499
S & P 500(CME)
Sep16 160621 2075.80 2086.00 2075.80 2080.40 +6.20 5,654 63,198 +1,473
Dec16 160621 2072.80 2077.60 2072.80 2072.80 +6.20 100 439 +251
Mar17 160621 2066.50 2071.30 2066.50 2066.50 +6.20      
Jun17 160621 2061.20 2067.30 2061.20 2061.20 +4.90      
Total Volume and Open Interest 5,754 63,637 +1,724
S & P 500 E-Mini(Globex)
Sep16 160621 2079.00 2086.00 2074.00 2080.50 +6.25 1,833,560 2,774,441 +14,608
Dec16 160621 2073.00 2078.25 2066.75 2072.75 +6.25 1,799 9,883 +22
Mar17 160621 2060.00 2071.25 2060.00 2066.50 +6.25 6 128 +2
Jun17 160621 2058.75 2062.00 2054.50 2061.25 +5.00 0 15 +0
Total Volume and Open Interest 1,835,365 2,784,467 -592,713
NASDAQ 100 E-Mini(Globex)
Sep16 160621 4398.50 4415.80 4388.30 4400.30 +10.30 250,757 226,139 -5,380
Dec16 160621 4387.80 4406.50 4383.80 4392.80 +11.80 99 187 +18
Mar17 160621 4391.80 4399.30 4390.00 4391.50 +11.70 1 18 -1
Total Volume and Open Interest 250,857 226,348 -56,646
S&P Midcap 400(CME) e-Mini
Jun16 160617 1479.00 1481.20 1479.00 1479.55 +0.65 7,638 15,238 -3,322
Sep16 160621 1492.20 1498.30 1484.50 1490.30 -1.00 17,782 83,442 -557
Dec16 160621 1487.00 1487.00 1487.00 1487.00 -4.90 1 13 +1
Total Volume and Open Interest 17,783 83,455 -11,767
Volatility Index(CBOE)
Jun16 160615 20.55 20.90 19.65 19.90 -0.68 182,968 84,024 -21,890
Jul16 160621 18.54 18.97 17.85 18.68 +0.20 111,858 218,761 -9,149
Aug16 160621 19.27 19.55 18.67 19.33 +0.05 54,608 75,144 +5,620
Sep16 160621 19.90 20.13 19.43 19.93 unch 14,461 28,473 +884
Total Volume and Open Interest 200,923 386,755 -1,767
Russell 2000(ICE)
Sep16 160621 1152.60 1157.60 1141.70 1148.50 -2.20 100,454 336,937 +877
Dec16 160621 1139.90 1144.00 1139.90 1144.00 -1.70 4 924 +0
Total Volume and Open Interest 100,458 338,111 -61,807
Nikkei 225(CME)
Sep16 160621 15995 16340 15810 16205 +305 15,923 33,726 -57
Dec16 160621 16250 16320 16215 16215 +305 39 34 -8
Total Volume and Open Interest 15,962 33,760 -65
Nikkei 225(SGX)
Sep16 160621 15990 16195 15715 16155 +185 89,713 187,615 -3,171
Dec16 160621 15850 16040 15625 16040 +190 554 5,375 +1,318
Mar17 160621 16005 16005 16005 16005 +180      
Total Volume and Open Interest 90,771 203,636 +1,804
Nikkei 225(CME) Yen
Jun16 160609 16785 16800 16505 16635 -180 57,760 54,753 -24,533
Sep16 160621 15890 16255 15720 16115 +305 50,399 67,066 +720
Dec16 160621 15755 16110 15590 15985 +305 5 14 +5
Total Volume and Open Interest 50,404 67,080 +725
Nikkei 225(CME) e-Mini Yen
Jun16 160609 16640 16640 16635 16640 -170 6 97 -5
Sep16 160621 16110 16115 15900 16110 +300 0 6 +0
Dec16 160621 15980 15985 15980 15980 +300      
Total Volume and Open Interest 0 6 +0
CAC 40(EURONEXT)
Jul16 160621 4341.0 4409.5 4315.5 4362.5 +30.0 119,349 264,884 +16,629
Aug16 160621 4341.0 4405.5 4316.5 4360.5 +30.0 36 34 +15
Sep16 160621 4338.5 4395.5 4315.0 4359.5 +30.0 318 7,846 +207
Total Volume and Open Interest 150,646 272,807 -75,254
Hang Seng Index(HKFE)
Jun16 160621 20337 20519 20330 20475 +139 107,672 100,334 -1,658
Jul16 160621 20362 20517 20334 20474 +140 826 5,583 +103
Total Volume and Open Interest 108,785 112,384 -1,545
DAX(EUREX)
Sep16 160621 9968.0 10111.5 9917.5 10029.5 +78.0 117,554 134,725 +0
Dec16 160621 9951.0 10098.0 9914.0 10018.0 +78.0 32 3,337 +0
Mar17 160621 10015.0 10015.0 10015.0 10015.0 +75.0      
Total Volume and Open Interest 129,124 138,062  
Mini-DAX(EUREX)
Jun16 160617 9668.0 9703.0 9608.0 9631.5 +62.5 21,290 11,063 -2,211
Sep16 160621 9965.0 10110.0 9917.0 10029.5 +78.0 21,699 6,639 +2,633
Dec16 160621 9958.0 10087.0 9927.0 10018.0 +78.0 16 42 -9
Total Volume and Open Interest 22,972 6,681 -9,071
FT-SE 100(EURONEXT)
Sep16 160621 6105.00 6226.50 6097.00 6193.00 +42.50 156,292 535,162 +307
Dec16 160621 6156.50 6156.50 6156.50 6156.50 +43.50 17 26 +8
Mar17 160621 6113.50 6113.50 6113.50 6113.50 +43.50      
Total Volume and Open Interest 156,309 535,188 -57,119
SPI 200(SFE)
Sep16 160621 5196.0 5241.0 5194.0 5215.0 +18.0 32,109 268,458 -775
Dec16 160621 5203.0 5203.0 5203.0 5203.0 +20.0 0 2,513 +0
Mar17 160621 5154.0 5154.0 5154.0 5154.0 +20.0 0 1,431 +0
Total Volume and Open Interest 32,115 272,980 -58,882
FTSE MIB(ISE)
Sep16 160621 17310.00 17530.00 17230.00 17425.00 +102.00 53,536 55,707 +7,257
Dec16 160621 17225.00 17380.00 17195.00 17300.00 +102.00 1 1 +0
Mar17 160621 17307.00 17307.00 17307.00 17307.00 +102.00      
Total Volume and Open Interest 53,537 55,708 -11,615
KOSPI 200(KFE)
Sep16 160621 245.95 246.40 244.50 245.75 +0.05 165,788 111,170 -471
Dec16 160621 246.50 247.05 245.30 246.40 +0.10 271 6,174 +40
Mar17 160621 244.25 244.25 243.65 243.65 -0.10 14 777 -3
Total Volume and Open Interest 166,075 121,011 -435
GSCI(CME)
Jul16 160621 377.70 380.70 376.45 380.20 -2.70 382 11,738 -76
Aug16 160621 379.80 379.80 377.25 379.80 -2.70      
Sep16 160621 381.30 381.30 381.30 381.30 -2.70      
Total Volume and Open Interest 382 11,738 -76
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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy