Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed July 13, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul16 160713 1112.25 1140.00 1112.25 1128.00 +20.75 1,344 983 -824
Aug16 160713 1110.00 1134.75 1096.75 1122.75 +20.50 26,954 106,952 -3,381
Sep16 160713 1098.50 1125.50 1087.75 1112.75 +20.00 12,513 44,151 +902
Nov16 160713 1094.75 1119.50 1081.00 1105.25 +18.25 121,947 399,201 -5,140
Jan17 160713 1093.25 1118.25 1080.50 1104.00 +17.50 10,900 43,471 +1,161
Mar17 160713 1072.25 1094.50 1061.75 1081.75 +14.25 8,328 70,288 +473
May17 160713 1052.00 1078.00 1049.75 1068.75 +13.00 3,182 31,240 +407
Jul17 160713 1058.50 1074.50 1048.75 1064.75 +11.50 3,356 32,688 +458
Aug17 160713 1032.00 1057.75 1032.00 1049.25 +10.50 13 406 +4
Sep17 160713 1014.25 1014.25 1014.25 1014.25 +9.25 3 183 +2
Nov17 160713 978.00 995.00 973.00 982.00 +4.75 2,197 26,583 -117
Jan18 160713 994.00 994.00 981.00 982.25 +5.25 0 275 +0
Mar18 160713 980.00 980.00 980.00 980.00 +5.00 0 45 +0
May18 160713 981.50 981.50 981.50 981.50 +5.00 0 61 +0
Total Volume and Open Interest 190,738 756,771 -6,056
Soybean Meal(CBOT)
Jul16 160713 383.60 393.00 383.60 388.50 +10.20 682 778 -396
Aug16 160713 381.40 393.90 377.10 388.10 +9.40 13,613 45,599 -666
Sep16 160713 379.00 392.20 375.90 386.40 +8.90 12,113 51,202 +715
Oct16 160713 376.90 390.50 374.00 384.70 +8.60 8,204 30,618 +260
Dec16 160713 379.30 390.40 373.60 384.50 +8.50 38,720 158,669 -441
Jan17 160713 370.80 386.30 370.80 381.00 +8.00 4,477 22,372 -307
Mar17 160713 365.80 374.80 364.40 371.20 +6.80 3,513 27,082 +686
May17 160713 355.80 363.50 352.00 360.90 +5.80 1,826 17,916 +160
Jul17 160713 353.00 360.50 348.90 357.60 +5.10 1,172 12,348 +52
Aug17 160713 352.30 352.30 352.30 352.30 +4.60 20 1,806 +4
Total Volume and Open Interest 84,520 375,275 +113
Soybean Oil(CBOT)
Jul16 160713 31.09 31.09 30.64 30.65 -0.06 73 110 -227
Aug16 160713 30.81 31.31 30.70 30.73 -0.08 19,612 55,700 -3,810
Sep16 160713 30.95 31.42 30.82 30.86 -0.08 7,974 35,818 +1,532
Oct16 160713 31.06 31.55 30.94 30.97 -0.08 3,375 20,721 +353
Dec16 160713 31.34 31.82 31.20 31.24 -0.08 38,778 174,639 -1,312
Jan17 160713 31.49 31.99 31.41 31.44 -0.08 7,229 21,969 -1,141
Mar17 160713 31.73 32.17 31.57 31.62 -0.07 1,923 18,712 +182
May17 160713 31.91 32.35 31.74 31.79 -0.08 867 14,257 -6
Jul17 160713 32.26 32.52 31.97 32.03 -0.09 226 6,222 -68
Aug17 160713 32.12 32.12 32.11 32.11 -0.09 9 3,117 -5
Total Volume and Open Interest 80,150 358,399 -4,471
Canola(WCE)
Jul16 160713 479.6 479.6 479.6 479.6 +6.8      
Nov16 160713 475.5 487.0 471.5 482.2 +6.8 13,813 121,803 +1,702
Jan17 160713 484.0 494.0 484.0 489.5 +7.5 928 15,072 +104
Mar17 160713 490.0 499.7 490.0 495.8 +8.0 219 4,490 +40
May17 160713 494.0 503.7 494.0 499.8 +7.6 156 2,664 +67
Total Volume and Open Interest 15,181 151,156 +1,951
Corn(CBOT)
Jul16 160713 353.00 367.50 348.50 365.75 +16.00 1,164 720 -326
Sep16 160713 353.25 367.50 352.00 362.00 +9.75 97,469 539,160 -8,625
Dec16 160713 361.25 375.50 359.75 369.75 +9.50 174,932 516,390 +17,177
Mar17 160713 369.25 383.00 368.00 377.25 +8.50 24,429 104,904 -162
May17 160713 376.25 387.25 374.00 382.00 +8.25 6,712 25,156 +713
Jul17 160713 380.00 391.00 377.50 386.25 +8.00 6,214 62,928 +468
Sep17 160713 385.50 388.25 384.25 384.50 +5.25 1,138 11,969 +290
Dec17 160713 385.00 393.25 383.75 388.75 +4.00 3,977 34,901 -110
Mar18 160713 401.00 402.00 397.50 397.50 +3.75 76 1,681 -19
May18 160713 402.25 402.25 394.00 402.25 +3.50 29 523 -2
Total Volume and Open Interest 316,182 1,300,656 +9,409
Wheat(CBOT)
Jul16 160713 430.00 434.00 426.25 426.25 +2.25 118 109 -34
Sep16 160713 438.00 451.75 436.75 439.75 +1.25 72,324 258,776 +20
Dec16 160713 460.00 473.75 458.75 463.00 +2.00 31,302 122,044 +3,363
Mar17 160713 479.00 492.00 478.00 482.00 +2.50 8,171 36,749 +1,477
May17 160713 491.25 503.50 491.25 494.00 +2.75 883 8,653 +77
Jul17 160713 498.25 510.00 497.75 502.00 +2.75 723 20,472 +11
Total Volume and Open Interest 113,734 452,991 +4,930
Wheat(KCBT)
Jul16 160713 418.75 418.75 407.75 407.75 unch 64 120 -72
Sep16 160713 422.00 432.75 419.00 422.50 -0.50 18,283 137,640 +894
Dec16 160713 445.50 458.00 444.50 448.25 unch 4,412 48,747 +1,011
Mar17 160713 463.50 474.00 461.25 465.00 unch 1,256 17,789 +526
May17 160713 484.25 484.50 475.25 475.75 unch 270 7,545 +108
Jul17 160713 486.00 494.00 485.50 485.50 unch 258 11,587 +92
Sep17 160713 505.00 505.00 500.00 500.00 +0.25 67 1,087 +18
Total Volume and Open Interest 24,641 225,129 +2,584
Wheat(MGE)
Jul16 160713 487.75 497.50 487.50 487.75 unch 100 0 -2
Sep16 160713 502.00 512.25 499.50 502.50 unch 4,405 27,168 -595
Dec16 160713 517.50 526.75 514.50 517.25 -0.25 1,005 14,481 +10
Mar17 160713 536.50 541.25 530.50 531.75 -0.50 540 8,439 +14
May17 160713 546.75 548.00 541.25 541.25 -0.50 85 3,736 +38
Jul17 160713 548.00 557.00 548.00 550.25 -0.50 106 2,198 +38
Total Volume and Open Interest 6,368 56,987 -499
Oats(CBOT)
Jul16 160713 239.00 239.00 237.75 237.75 +1.25 27 41 -27
Sep16 160713 207.50 210.50 205.75 209.75 +3.00 126 3,410 +19
Dec16 160713 205.00 209.25 199.25 208.00 +2.25 443 5,696 -116
Mar17 160713 212.00 214.25 211.50 212.25 +1.50 99 852 -6
Total Volume and Open Interest 695 9,999 -130
Rough Rice(CBOT)
Jul16 160713 10.48 10.48 10.48 10.48 -0.25      
Sep16 160713 10.75 10.81 10.60 10.68 unch 143 7,719 -11
Nov16 160713 11.06 11.06 10.90 10.95 +0.01 12 1,621 +1
Jan17 160713 11.20 11.20 11.20 11.20 +0.01 0 98 +0
Total Volume and Open Interest 155 9,485 -10
Live Cattle(CME)
Aug16 160713 108.900 111.535 108.730 111.450 +2.550 35,088 102,563 -3,453
Oct16 160713 108.900 110.450 108.535 110.350 +1.450 23,768 75,690 +2,877
Dec16 160713 110.700 112.330 110.385 112.150 +1.365 12,479 44,747 +530
Feb17 160713 110.680 112.285 110.535 112.135 +1.135 4,937 14,620 +639
Apr17 160713 110.400 111.500 110.035 111.385 +0.885 1,736 8,555 -48
Jun17 160713 104.430 105.480 104.080 105.150 +0.750 475 3,685 +182
Total Volume and Open Interest 78,717 251,702 +874
Feeder Cattle(CME)
Aug16 160713 137.900 139.485 137.100 139.285 +0.685 5,913 21,900 -540
Sep16 160713 137.150 138.750 136.185 138.535 +0.885 2,959 7,864 +820
Oct16 160713 136.200 137.880 135.185 137.700 +1.100 1,514 5,643 +63
Nov16 160713 134.050 135.400 132.800 135.250 +0.950 1,050 4,468 -115
Jan17 160713 131.185 132.500 129.935 132.350 +0.750 686 2,048 +152
Mar17 160713 129.825 131.100 128.650 131.000 +1.015 106 436 +26
Apr17 160713 129.350 130.075 129.300 130.075 +0.290 19 44 +0
Total Volume and Open Interest 12,267 42,436 +419
Lean Hogs(CME)
Jul16 160713 80.080 80.250 80.080 80.180 +0.230 2,967 7,988 -1,059
Aug16 160713 79.135 80.385 79.035 79.200 +0.020 21,755 66,146 -6,798
Oct16 160713 67.725 68.580 67.450 67.550 -0.200 16,726 82,555 +4,969
Dec16 160713 61.330 62.080 60.930 61.150 -0.180 5,812 46,230 +241
Feb17 160713 65.430 65.950 65.080 65.200 +0.050 1,811 20,668 +346
Apr17 160713 69.350 70.400 69.350 69.730 -0.070 1,018 14,107 +330
May17 160713 74.100 74.400 74.100 74.150 +0.015 16 187 +16
Jun17 160713 78.450 78.830 78.200 78.200 +0.350 137 1,513 +19
Total Volume and Open Interest 50,278 239,791 -1,905
Class III Milk(CME)
Jul16 160713 15.25 15.27 15.24 15.24 +0.03 87 5,366 -34
Aug16 160713 15.76 16.17 15.76 15.89 +0.12 95 4,563 -9
Sep16 160713 15.90 16.24 15.86 15.97 +0.12 82 3,961 +6
Oct16 160713 15.95 16.28 15.95 16.05 +0.07 25 3,429 +7
Nov16 160713 15.97 16.13 15.97 16.07 +0.12 28 3,142 +11
Dec16 160713 15.88 15.98 15.84 15.98 +0.12 28 2,777 +13
Jan17 160713 15.82 15.85 15.82 15.85 +0.05 20 1,133 +14
Feb17 160713 15.90 15.92 15.90 15.92 +0.02 0 969 +0
Mar17 160713 15.91 15.93 15.91 15.92 +0.01 0 917 +0
Apr17 160713 16.03 16.05 16.03 16.05 +0.05 3 847 +3
May17 160713 16.16 16.16 16.16 16.16 +0.07 22 718 +6
Jun17 160713 16.29 16.31 16.29 16.31 +0.08 7 618 +3
Jul17 160713 16.39 16.39 16.36 16.39 unch 10 193 +5
Total Volume and Open Interest 418 29,524 +34
Cocoa(ICE)
Jul16 160713 3182 3182 3182 3182 +29 1 9 -6
Sep16 160713 3121 3159 3115 3143 +29 14,509 91,983 -1,305
Dec16 160713 3090 3132 3087 3115 +30 6,901 61,428 -397
Mar17 160713 3061 3099 3057 3082 +28 2,624 42,087 +123
May17 160713 3054 3080 3053 3066 +27 266 8,338 +40
Jul17 160713 3045 3068 3044 3053 +26 36 2,659 -1
Sep17 160713 3037 3050 3034 3042 +24 16 3,867 -2
Total Volume and Open Interest 24,371 214,818 -1,538
Coffee "C"(ICE)
Jul16 160713 145.90 147.70 145.90 146.20 +0.25 5 29 -3
Sep16 160713 146.60 149.40 146.40 147.65 +0.25 21,698 96,269 +1,320
Dec16 160713 149.80 152.30 149.35 150.55 +0.30 6,408 44,817 +1,145
Mar17 160713 152.95 155.00 152.00 153.30 +0.35 2,718 16,273 +214
May17 160713 154.65 156.45 154.05 154.80 +0.30 544 9,126 +39
Jul17 160713 156.75 157.60 155.45 156.00 +0.25 280 3,078 -12
Total Volume and Open Interest 32,376 178,270 +2,889
Orange Juice(ICE)
Sep16 160713 176.60 181.40 176.50 181.10 +4.30 1,378 14,675 -62
Nov16 160713 179.00 180.25 177.90 180.10 +3.60 191 2,137 +2
Jan17 160713 177.15 179.00 177.15 179.00 +3.00 36 785 -15
Mar17 160713 176.50 177.00 176.40 177.00 +1.60 23 82 +4
May17 160713 176.45 176.45 176.45 176.45 +1.65 0 7 +0
Jul17 160713 174.85 174.85 174.85 174.85 +1.65      
Total Volume and Open Interest 1,628 17,688 -556
Sugar #11(ICE)
Oct16 160713 19.79 20.19 19.37 19.48 -0.24 50,633 466,717 +6,076
Mar17 160713 20.00 20.42 19.66 19.75 -0.22 24,055 215,613 +1,876
May17 160713 19.26 19.65 18.96 19.06 -0.16 15,319 57,187 +769
Jul17 160713 18.65 19.05 18.39 18.51 -0.11 8,037 46,608 +1,168
Oct17 160713 18.26 18.64 18.00 18.14 -0.10 2,765 30,443 +27
Mar18 160713 18.20 18.42 17.86 17.98 -0.09 997 13,700 +115
May18 160713 17.73 17.91 17.39 17.51 -0.11 599 4,419 +413
Jul18 160713 17.44 17.58 17.10 17.21 -0.14 605 4,663 +283
Total Volume and Open Interest 103,407 845,321 +11,095
London Cocoa(LCE)
Jul16 160713 2558 2578 2554 2577 +32 10,249 13,995 -5,472
Sep16 160713 2474 2493 2462 2491 +23 11,763 107,478 +1,677
Dec16 160713 2403 2431 2402 2430 +25 3,576 67,153 +503
Mar17 160713 2355 2381 2353 2380 +24 2,251 53,374 +216
May17 160713 2347 2366 2347 2366 +24 1,358 18,879 +725
Jul17 160713 2355 2360 2351 2359 +23 347 2,866 +27
Sep17 160713 2351 2352 2349 2351 +23 545 2,020 +525
Total Volume and Open Interest 30,089 266,196 -1,799
London Sugar(LCE)
Oct16 160713 547.10 551.80 535.70 538.80 -5.40 6,138 44,000 +1,680
Dec16 160713 542.80 548.40 533.20 535.80 -4.70 1,359 16,156 -90
Mar17 160713 539.50 545.50 530.60 532.90 -4.40 715 16,177 +154
May17 160713 530.40 533.00 521.50 524.00 -3.40 372 6,001 +114
Aug17 160713 518.00 524.90 511.50 513.80 -3.20 133 3,626 +69
Total Volume and Open Interest 17,103 98,990 -3,753
Cotton(ICE)
Oct16 160713 71.50 75.14 71.50 73.38 +2.24 71 145 +23
Dec16 160713 71.00 74.78 70.99 73.15 +2.37 29,856 160,407 +8,714
Mar17 160713 70.77 74.84 70.74 72.78 +1.94 4,202 24,197 +835
May17 160713 71.10 74.74 71.10 72.56 +1.57 551 4,256 +26
Jul17 160713 71.14 74.72 71.14 72.44 +1.19 281 3,115 -1
Oct17 160713 71.90 71.90 71.90 71.90 +0.75      
Total Volume and Open Interest 35,299 197,928 +9,812
Lumber(CME)
Jul16 160713 317.2 318.7 315.0 317.9 +1.3 105 150 -70
Sep16 160713 325.0 328.7 323.2 327.1 +2.6 304 3,678 +96
Nov16 160713 330.3 331.3 327.0 330.3 +1.9 14 257 +1
Jan17 160713 330.5 331.9 330.0 330.5 +0.5 2 37 +0
Total Volume and Open Interest 425 4,173 +27
Crude Oil(NYM)
Aug16 160713 46.58 46.71 44.56 44.75 -2.05 533,657 269,871 -63,205
Sep16 160713 47.37 47.41 45.25 45.44 -2.13 249,914 395,256 +46,750
Oct16 160713 47.99 48.06 45.89 46.07 -2.17 77,092 124,532 +8,840
Nov16 160713 48.35 48.71 46.57 46.76 -2.16 48,690 113,637 +768
Dec16 160713 49.19 49.35 47.24 47.42 -2.15 84,607 255,864 +9,076
Jan17 160713 49.70 49.84 47.80 47.99 -2.13 24,615 55,366 -278
Feb17 160713 49.83 50.21 48.33 48.46 -2.12 10,219 32,098 +532
Mar17 160713 50.50 50.67 48.73 48.86 -2.10 19,090 61,915 -2,138
Apr17 160713 50.68 50.79 49.12 49.20 -2.07 9,677 20,680 +1,015
May17 160713 51.09 51.18 49.40 49.48 -2.05 2,370 19,165 +148
Jun17 160713 51.26 51.42 49.57 49.74 -2.03 17,637 74,038 +1,453
Jul17 160713 51.55 51.55 49.90 49.98 -2.00 2,501 17,788 +454
Aug17 160713 50.36 50.37 50.20 50.21 -1.97 816 13,409 +28
Sep17 160713 50.43 50.58 50.43 50.46 -1.94 2,863 32,467 -40
Oct17 160713 50.84 50.84 50.72 50.72 -1.91 285 10,775 -2
Nov17 160713 51.10 51.17 50.93 50.99 -1.89 262 11,661 -51
Total Volume and Open Interest 1,108,332 1,761,890 +2,848
e-miNY Crude Oil(NYM)
Aug16 160713 46.575 46.900 44.550 44.750 -2.050 9,546 2,157 +106
Sep16 160713 47.225 47.600 45.300 45.450 -2.125 464 556 +13
Oct16 160713 47.850 47.850 45.925 46.075 -2.175 78 125 +17
Nov16 160713 48.300 48.500 46.750 46.750 -2.175 16 30 +11
Dec16 160713 48.725 48.725 47.425 47.425 -2.150 128 299 -4
Jan17 160713 48.000 48.000 48.000 48.000 -2.125 2 15 +0
Feb17 160713 48.450 50.275 48.450 48.450 -2.125 0 9 +0
Mar17 160713 48.850 48.850 48.850 48.850 -2.100 0 12 +0
Apr17 160713 49.200 49.200 49.200 49.200 -2.075      
May17 160713 49.475 49.475 49.475 49.475 -2.050      
Total Volume and Open Interest 10,256 3,368 +133
NY Harbor ULSD(NYM)
Aug16 160713 145.34 145.42 137.76 138.09 -8.23 56,205 63,612 -6,942
Sep16 160713 147.59 147.68 140.26 140.58 -7.89 33,017 73,998 +1,674
Oct16 160713 149.19 149.68 142.70 143.03 -7.66 21,092 38,869 +112
Nov16 160713 150.65 151.06 144.98 145.32 -7.50 10,691 25,244 +403
Dec16 160713 153.03 153.81 146.96 147.31 -7.44 11,251 49,026 +53
Jan17 160713 154.32 154.91 148.89 149.25 -7.37 4,573 22,910 +792
Feb17 160713 155.61 155.92 150.47 150.65 -7.29 1,652 11,358 +50
Mar17 160713 156.06 156.80 151.13 151.35 -7.20 1,901 14,729 -295
Apr17 160713 155.82 155.88 151.27 151.28 -7.07 803 6,845 +18
May17 160713 153.16 153.16 151.54 151.54 -6.93 254 3,220 +25
Jun17 160713 157.08 157.08 151.76 152.13 -6.79 1,253 19,759 +371
Jul17 160713 154.15 154.15 153.03 153.03 -6.68 195 2,448 +88
Aug17 160713 154.04 154.04 154.04 154.04 -6.58 80 1,509 -3
Sep17 160713 155.25 155.25 155.25 155.25 -6.46 36 1,663 -3
Total Volume and Open Interest 143,698 362,746 -3,208
RBOB Gasoline(NYM)
Aug16 160713 141.38 141.68 136.72 137.84 -5.17 60,395 86,586 -9,023
Sep16 160713 142.40 142.60 137.53 138.69 -5.19 46,855 91,523 +4,870
Oct16 160713 134.89 135.03 130.17 131.33 -4.96 24,609 49,579 +1,228
Nov16 160713 134.40 134.48 129.86 130.90 -4.89 12,620 30,419 +337
Dec16 160713 134.00 134.36 129.64 130.66 -4.81 12,352 42,174 -338
Jan17 160713 133.79 134.54 130.47 131.54 -4.65 4,809 14,824 +935
Feb17 160713 135.41 136.08 132.06 133.05 -4.50 1,844 3,053 +325
Mar17 160713 137.24 138.32 134.40 135.13 -4.38 3,459 11,468 +608
Apr17 160713 156.93 157.10 153.75 154.32 -4.71 2,335 10,735 +885
May17 160713 158.50 158.50 155.15 155.28 -4.75 583 4,582 -4
Total Volume and Open Interest 174,073 378,292 +672
e-miNY RBOB Gasoline(NYM)
Aug16 160713 137.80 137.84 137.80 137.80 -5.20 0 1 +0
Sep16 160713 138.70 138.70 138.69 138.70 -5.20      
Oct16 160713 131.30 131.33 131.30 131.30 -5.00      
Nov16 160713 130.90 130.90 130.90 130.90 -4.90      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Aug16 160713 2.738 2.799 2.702 2.737 +0.003 151,030 147,851 -23,516
Sep16 160713 2.704 2.762 2.666 2.707 +0.007 87,852 229,129 -388
Oct16 160713 2.754 2.807 2.711 2.751 +0.004 44,340 108,147 +1,772
Nov16 160713 2.930 2.976 2.888 2.931 +0.002 23,323 76,778 +1,929
Dec16 160713 3.206 3.239 3.164 3.200 -0.001 13,016 54,757 -184
Jan17 160713 3.335 3.365 3.296 3.333 -0.001 20,079 109,997 +216
Feb17 160713 3.325 3.352 3.289 3.323 unch 5,709 29,691 +357
Mar17 160713 3.278 3.306 3.245 3.277 +0.001 8,270 61,412 -999
Apr17 160713 3.053 3.064 3.025 3.045 -0.002 8,479 50,761 -414
May17 160713 3.034 3.036 3.009 3.023 -0.003 5,134 20,756 +544
Jun17 160713 3.073 3.073 3.045 3.061 -0.004 4,516 19,363 +971
Jul17 160713 3.096 3.097 3.080 3.096 -0.002 2,274 13,144 +302
Aug17 160713 3.114 3.114 3.088 3.104 -0.002 4,821 14,060 +693
Sep17 160713 3.085 3.085 3.066 3.081 -0.003 1,358 8,238 +132
Oct17 160713 3.114 3.114 3.085 3.104 -0.002 2,250 19,907 +427
Nov17 160713 3.164 3.164 3.142 3.159 unch 1,103 8,590 -76
Total Volume and Open Interest 385,634 1,028,957 -18,166
Brent Crude Oil(ICE)
Sep16 160713 48.13 48.20 46.09 46.26 -2.21 229,276 409,002 -39,064
Oct16 160713 48.68 48.76 46.65 46.81 -2.24 125,122 258,949 +15,120
Nov16 160713 49.09 49.27 47.17 47.34 -2.25 79,516 224,097 +10,975
Dec16 160713 49.86 49.93 47.82 47.98 -2.26 82,070 370,774 +879
Jan17 160713 50.39 50.45 48.33 48.50 -2.27 18,769 96,266 +2,881
Feb17 160713 50.84 50.87 48.81 48.96 -2.25 8,846 74,703 +570
Mar17 160713 51.07 51.20 49.24 49.38 -2.22 15,286 63,812 -2,075
Apr17 160713 51.48 51.53 49.67 49.79 -2.19 4,815 27,500 +661
May17 160713 51.85 51.89 50.05 50.19 -2.16 5,808 30,041 +2,913
Jun17 160713 52.19 52.19 50.39 50.55 -2.13 17,795 103,299 +3,719
Jul17 160713 50.91 50.91 50.91 50.91 -2.10 1,240 17,980 -146
Aug17 160713 51.25 51.25 51.25 51.25 -2.07 740 17,600 -211
Sep17 160713 51.68 51.68 51.56 51.56 -2.03 2,663 37,075 -663
Oct17 160713 51.86 51.86 51.86 51.86 -1.99 473 14,887 +9
Total Volume and Open Interest 627,646 2,213,852 -5,803
Gas Oil(ICE)
Aug16 160713 425.25 425.50 403.25 403.75 -19.75 101,429 110,067 +620
Sep16 160713 432.00 432.00 410.50 411.25 -18.75 60,661 82,054 +9,932
Oct16 160713 438.25 438.25 417.00 417.75 -18.75 20,319 55,743 +4,097
Nov16 160713 439.75 441.25 421.25 422.25 -18.00 11,842 49,339 -478
Dec16 160713 443.75 445.00 425.25 426.00 -17.75 26,710 97,244 -677
Jan17 160713 447.50 448.50 430.25 430.75 -17.25 6,194 34,322 +1,161
Feb17 160713 451.75 452.75 434.75 435.25 -16.75 2,869 15,287 +492
Mar17 160713 456.25 456.25 438.75 439.25 -16.25 3,010 23,053 +146
Apr17 160713 458.75 458.75 441.75 442.50 -16.00 1,886 10,487 -269
May17 160713 459.50 461.00 444.75 445.50 -16.00 1,750 13,288 +637
Total Volume and Open Interest 277,281 658,469 +4,759
Ethanol(CBOT)
Aug16 160713 1.608 1.619 1.585 1.594 +0.003 143 1,999 +8
Sep16 160713 1.583 1.583 1.570 1.578 +0.013 10 905 +3
Oct16 160713 1.555 1.555 1.537 1.540 +0.013 0 346 +0
Nov16 160713 1.499 1.499 1.476 1.499 +0.013 77 396 +22
Dec16 160713 1.469 1.469 1.462 1.462 +0.013 0 1,190 +0
Jan17 160713 1.433 1.445 1.431 1.438 +0.013 0 195 +0
Feb17 160713 1.435 1.435 1.435 1.435 +0.013 0 63 +0
Mar17 160713 1.435 1.435 1.435 1.435 +0.013      
Total Volume and Open Interest 230 5,094 +33
WTI Crude Oil(ICE)
Aug16 160713 46.45 46.68 44.57 44.75 -2.05 26,319 50,096 -2,275
Sep16 160713 47.21 47.35 45.26 45.44 -2.13 38,060 71,710 +4,541
Oct16 160713 47.77 48.02 45.90 46.07 -2.17 22,235 26,005 +2,095
Nov16 160713 48.47 48.63 46.60 46.76 -2.16 12,173 28,773 +655
Dec16 160713 49.16 49.25 47.23 47.42 -2.15 13,811 91,245 +915
Jan17 160713 49.26 49.76 47.82 47.99 -2.13 3,454 16,360 +231
Feb17 160713 49.80 50.16 48.39 48.46 -2.12 2,456 17,900 +903
Mar17 160713 50.16 50.21 48.78 48.86 -2.10 2,041 15,385 +602
Apr17 160713 50.45 50.45 49.19 49.20 -2.07 708 2,978 -12
May17 160713 49.48 49.48 49.48 49.48 -2.05 512 1,721 +243
Jun17 160713 50.94 50.94 49.74 49.74 -2.03 2,051 30,950 +608
Jul17 160713 49.98 49.98 49.98 49.98 -2.00 120 1,663 +9
Aug17 160713 50.21 50.21 50.21 50.21 -1.97 44 747 +0
Sep17 160713 50.46 50.46 50.46 50.46 -1.94 71 6,789 +11
Oct17 160713 50.72 50.72 50.72 50.72 -1.91 37 1,275 +0
Nov17 160713 50.99 50.99 50.99 50.99 -1.89 32 775 +0
Total Volume and Open Interest 127,850 467,058 +8,965
US Dollar Index(ICE)
Sep16 160713 96.565 96.600 96.095 96.207 -0.280 11,606 46,038 -153
Dec16 160713 96.595 96.630 96.120 96.223 -0.280 211 3,017 +67
Mar17 160713 96.460 96.460 96.165 96.262 -0.295 23 1,444 +22
Total Volume and Open Interest 11,840 50,515 -64
Australian Dollar(CME)
Sep16 160713 76.03 76.20 75.60 75.93 -0.26 74,308 82,677 +5,894
Dec16 160713 75.69 75.96 75.38 75.71 -0.25 27 1,194 -2
Mar17 160713 75.51 75.51 75.51 75.51 -0.25 0 11 +0
Total Volume and Open Interest 74,335 83,883 +5,892
British Pound(CME)
Sep16 160713 132.57 133.50 131.44 131.69 -1.09 126,264 234,081 +4,159
Dec16 160713 133.03 133.66 131.64 131.87 -1.10 168 1,969 +29
Mar17 160713 133.00 133.33 131.99 132.07 -1.11 1 128 +1
Total Volume and Open Interest 126,433 236,329 +4,189
Canadian Dollar(CME)
Sep16 160713 76.70 77.32 76.43 77.15 +0.34 70,964 111,563 +1,308
Dec16 160713 76.52 77.31 76.45 77.16 +0.34 306 3,822 +115
Mar17 160713 76.65 77.30 76.49 77.18 +0.34 19 330 -7
Jun17 160713 76.64 77.27 76.57 77.21 +0.33 0 116 +0
Total Volume and Open Interest 71,289 115,871 +1,416
Japanese Yen(CME)
Sep16 160713 95.68 96.46 95.56 96.07 +0.41 126,018 154,460 +5,490
Dec16 160713 95.94 96.80 95.93 96.43 +0.41 313 942 +85
Mar17 160713 96.40 97.08 96.40 96.83 +0.42 0 37 +0
Total Volume and Open Interest 126,342 155,541 +5,575
Swiss Franc(CME)
Sep16 160713 101.46 102.16 101.41 102.08 +0.51 13,013 36,956 +1,058
Dec16 160713 101.94 102.69 101.94 102.63 +0.49 9 72 +6
Mar17 160713 103.14 103.14 103.14 103.14 +0.48      
Total Volume and Open Interest 13,022 37,043 +1,064
EuroFX(CME)
Sep16 160713 110.90 111.48 110.70 111.36 +0.40 98,509 367,714 +594
Dec16 160713 111.22 111.87 111.11 111.76 +0.40 250 4,605 +51
Mar17 160713 111.66 112.24 111.57 112.18 +0.39 5 1,444 -2
Total Volume and Open Interest 98,862 374,425 +638
Mexican Peso(CME)
Jul16 160713 542.63 543.50 542.63 543.50 -1.75 0 8 +0
Aug16 160713 542.00 542.00 542.00 542.00 -1.63      
Total Volume and Open Interest 36,072 98,063 +733
Brazilian Real(CME)
Aug16 160713 302.85 304.55 300.70 303.10 +0.90 2,257 23,888 +960
Sep16 160713 299.00 300.20 299.00 300.10 +0.90 22 3,465 +1
Oct16 160713 297.80 297.80 297.80 297.80 +1.00      
Nov16 160713 295.20 295.20 295.20 295.20 +1.10      
Total Volume and Open Interest 2,279 27,383 +961
30-Year T-Bonds(CBOT)
Sep16 160713 173~270 175~070 173~250 174~310 +1~050 200,907 569,730 +6,073
Dec16 160713 172~160 173~170 172~160 173~160 +1~050 51 170 +24
Mar17 160713 172~120 172~120 172~120 172~120 +1~050      
Total Volume and Open Interest 200,958 569,900 +6,097
10-Year T-Notes(CBOT)
Sep16 160713 132~155 132~300 132~150 132~265 +0~100 932,748 2,851,986 +643
Dec16 160713 131~240 131~300 131~240 131~295 +0~100 854 3,308 +497
Mar17 160713 131~035 131~035 131~035 131~035 +0~100      
Total Volume and Open Interest 933,602 2,855,294 +1,140
5-Year T-Notes(CBOT)
Sep16 160713 121~222 121~312 121~222 121~274 +0~036 446,053 2,671,369 +8,050
Dec16 160713 121~274 121~274 121~274 121~274 +0~036 0 3 +0
Total Volume and Open Interest 446,053 2,671,372 +8,050
2 Year T-Notes(CBOT)
Sep16 160713 109~134 109~160 109~132 109~150 +0~010 198,117 1,046,284 -12,907
Dec16 160713 109~134 109~134 109~134 109~134 +0~010      
Mar17 160713 109~134 109~134 109~134 109~134 +0~010      
Total Volume and Open Interest 198,117 1,046,284 -12,907
Eurodollars(CME)
Sep16 160713 99.280 99.290 99.275 99.285 +0.005 147,011 1,206,597 -13,305
Dec16 160713 99.220 99.240 99.215 99.235 +0.015 212,716 1,384,913 -10,008
Mar17 160713 99.180 99.215 99.180 99.205 +0.025 171,096 983,749 -1,142
Jun17 160713 99.140 99.185 99.140 99.170 +0.030 167,346 847,812 +222
Sep17 160713 99.095 99.145 99.095 99.135 +0.035 211,860 815,765 -26,120
Dec17 160713 99.040 99.100 99.040 99.085 +0.040 247,364 1,283,114 +20,785
Mar18 160713 99.010 99.070 99.005 99.055 +0.040 140,994 607,930 +7,638
Jun18 160713 98.970 99.030 98.965 99.015 +0.040 138,954 465,842 +1,075
Sep18 160713 98.935 98.995 98.930 98.975 +0.040 126,519 446,917 +14,684
Dec18 160713 98.885 98.950 98.880 98.930 +0.040 129,465 585,101 -5,552
Mar19 160713 98.860 98.920 98.850 98.900 +0.040 81,423 356,792 +3,866
Jun19 160713 98.810 98.885 98.805 98.860 +0.040 83,812 283,759 +2,944
Sep19 160713 98.770 98.840 98.770 98.820 +0.045 39,730 234,071 +512
Dec19 160713 98.725 98.795 98.725 98.775 +0.050 60,998 219,887 -1,181
Mar20 160713 98.685 98.755 98.685 98.740 +0.055 29,411 132,345 +9,091
Jun20 160713 98.630 98.710 98.630 98.695 +0.055 26,147 89,820 -72
Sep20 160713 98.600 98.665 98.600 98.650 +0.055 21,213 90,224 +1,284
Dec20 160713 98.545 98.610 98.545 98.600 +0.060 23,082 85,483 -1,743
Total Volume and Open Interest 2,125,442 10,556,955 +13,140
Ultra T-Bond(CBOT)
Sep16 160713 188~26 190~28 188~23 190~19 +1~27 69,043 584,382 +2,984
Dec16 160713 189~25 189~25 189~25 189~25 +1~30      
Mar17 160713 188~25 188~25 188~25 188~25 +1~30      
Total Volume and Open Interest 69,043 584,382 +2,984
Ultra 10-Yr T-Note(CBOT)
Sep16 160713 145~135 146~030 145~110 145~310 +0~180 51,842 155,516 +3,531
Dec16 160713 145~230 145~230 145~230 145~230 +0~180      
Mar17 160713 145~230 145~230 145~230 145~230 +0~180      
Total Volume and Open Interest 51,842 155,516 +3,531
30 Day Federal Funds(CBOT)
Jul16 160713 99.610 99.610 99.607 99.610 -0.003 1,279 173,628 -1,031
Aug16 160713 99.610 99.615 99.610 99.615 unch 3,896 152,819 -847
Sep16 160713 99.600 99.605 99.600 99.605 +0.005 2,593 55,543 -230
Oct16 160713 99.580 99.590 99.580 99.590 +0.010 11,497 132,748 -1,559
Nov16 160713 99.575 99.590 99.575 99.590 +0.015 7,167 62,322 +1,977
Dec16 160713 99.555 99.570 99.555 99.565 +0.010 6,619 37,707 +246
Total Volume and Open Interest 51,015 813,638 -3,556
3-Mth Euro-Yen(CME)
Sep16 160713 99.990 99.990 99.990 99.990 unch      
Dec16 160713 99.990 99.990 99.990 99.990 unch      
Mar17 160713 99.990 99.990 99.990 99.990 unch      
Jun17 160713 99.990 99.990 99.990 99.990 unch      
Sep17 160713 99.990 99.990 99.990 99.990 unch      
Dec17 160713 99.990 99.990 99.990 99.990 unch      
Mar18 160713 99.995 99.995 99.995 99.995 unch      
Jun18 160713 99.855 99.855 99.855 99.855 unch      
Sep18 160713 99.715 99.715 99.715 99.715 unch      
Dec18 160713 99.575 99.575 99.575 99.575 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep16 160713 99.99 99.99 99.99 99.99 unch      
Dec16 160713 99.99 99.99 99.99 99.99 unch 0 7 +0
Mar17 160713 99.99 99.99 99.99 99.99 unch      
Jun17 160713 99.99 99.99 99.99 99.99 unch      
Sep17 160713 99.99 99.99 99.99 99.99 unch      
Dec17 160713 99.99 99.99 99.99 99.99 unch      
Mar18 160713 100.00 100.00 100.00 100.00 unch      
Jun18 160713 99.86 99.86 99.86 99.86 unch      
Total Volume and Open Interest 0 7 +0
Japanese Gov't Bonds(SGX)
Sep16 160713 153.57 153.72 153.54 153.62 -0.02 836 18,500 -48
Dec16 160713 153.62 153.62 153.62 153.62 -0.02 0 3 +0
Mar17 160713 153.54 153.54 153.54 153.54 -0.02      
Total Volume and Open Interest 836 18,503 -48
Euro-Buxl(EUREX)
Sep16 160713 192.04 194.42 191.42 194.00 +2.06 23,612 130,549 -1,389
Dec16 160713 192.36 192.36 192.36 192.36 +2.10 1 26 +1
Mar17 160713 192.36 192.36 192.36 192.36 +2.10      
Total Volume and Open Interest 23,613 130,575 -1,388
Euro-Bund(EUREX)
Sep16 160713 166.67 167.37 166.62 167.29 +0.64 412,361 1,528,635 -21,003
Dec16 160713 164.34 164.64 164.09 164.60 +0.63 65 808 +57
Mar17 160713 166.69 166.79 166.69 166.79 +0.64 1 6 +1
Total Volume and Open Interest 412,427 1,529,449 -20,945
Euro-Bobl(EUREX)
Sep16 160713 133.71 133.83 133.70 133.80 +0.10 303,633 1,246,076 -13,525
Dec16 160713 131.75 131.80 131.71 131.80 +0.11 0 107 +0
Mar17 160713 133.80 133.80 133.80 133.80 +0.10      
Total Volume and Open Interest 303,633 1,246,183 -13,525
Euro-Schatz(EUREX)
Sep16 160713 112.11 112.12 112.09 112.11 unch 178,248 1,108,217 +53,133
Dec16 160713 112.07 112.07 112.07 112.07 unch 0 185 +0
Mar17 160713 112.07 112.07 112.07 112.07 unch      
Total Volume and Open Interest 178,248 1,108,402 +53,133
3-Mth Euribor(EUREX)
Sep16 160713 100.330 100.330 100.330 100.330 +0.005 12 5,006 -1
Dec16 160713 100.360 100.360 100.360 100.360 unch 8 2,147 -3
Mar17 160713 100.375 100.380 100.375 100.380 +0.005 6 3,805 +0
Total Volume and Open Interest 46 94,649 -49
Long Gilt(LIFFE)
Sep16 160713 129~22 130~12 129~20 130~09 +0~22 133,425 491,275 +5,888
Dec16 160713 129~07 129~07 129~07 129~07 +0~22      
Total Volume and Open Interest 133,425 491,275 +5,888
3-Mth Short Sterling(LIFFE)
Sep16 160713 99.69 99.69 99.67 99.68 unch 73,395 476,528 +4,254
Dec16 160713 99.72 99.72 99.70 99.71 unch 61,941 570,607 -6,637
Mar17 160713 99.71 99.72 99.69 99.71 +0.01 40,975 354,127 +6,247
Jun17 160713 99.70 99.72 99.67 99.71 +0.02 75,605 300,237 +12,074
Sep17 160713 99.69 99.71 99.66 99.70 +0.03 46,415 280,464 +6,331
Dec17 160713 99.66 99.70 99.64 99.68 +0.03 69,781 274,104 +5,341
Total Volume and Open Interest 508,397 3,104,465 +23,024
3-Mth Euribor(LIFFE)
Sep16 160713 100.325 100.335 100.325 100.330 +0.005 16,363 365,332 +949
Dec16 160713 100.360 100.365 100.355 100.365 +0.005 21,657 468,692 +2,714
Mar17 160713 100.375 100.385 100.370 100.380 unch 14,395 412,418 +1,007
Total Volume and Open Interest 169,046 3,141,861 +11,212
3-Mth Aus T-Bills(SFE)
Sep16 160713 98.11 98.12 98.08 98.11 unch 15,861 203,207 -4,642
Dec16 160713 98.19 98.19 98.16 98.19 -0.01 22,261 175,355 -4,689
Mar17 160713 98.23 98.24 98.19 98.24 unch 14,172 134,208 -3,256
Jun17 160713 98.25 98.26 98.22 98.26 -0.01 12,700 120,981 +2,850
Sep17 160713 98.27 98.27 98.23 98.27 -0.01 6,603 84,042 -632
Dec17 160713 98.27 98.28 98.24 98.28 -0.01 3,632 71,326 -1,141
Mar18 160713 98.27 98.28 98.23 98.28 -0.01 3,814 45,409 +1,850
Jun18 160713 98.26 98.27 98.22 98.27 unch 4,751 36,750 +2,900
Sep18 160713 98.22 98.25 98.20 98.25 unch 394 4,953 -95
Dec18 160713 98.20 98.21 98.20 98.21 unch 324 3,560 +20
Total Volume and Open Interest 84,575 882,290 -6,855
10-Year Aus T-Bonds(SFE)
Sep16 160713 98.03 98.03 97.96 98.01 -0.04 78,810 861,718 -1,052
Dec16 160713 98.01 98.01 98.01 98.01 -0.04      
Total Volume and Open Interest 78,810 861,718 -1,052
3-Year Aus T-Bonds(SFE)
Sep16 160713 98.48 98.48 98.43 98.48 -0.01 92,288 767,846 -6,008
Dec16 160713 98.48 98.48 98.48 98.48 -0.01      
Total Volume and Open Interest 92,288 767,846 -6,008
Gold(CMX)
Aug16 160713 1334.0 1346.3 1328.1 1343.6 +8.3 230,696 402,989 -12,871
Oct16 160713 1339.0 1349.5 1332.1 1347.4 +8.4 10,256 40,422 +2,584
Dec16 160713 1341.3 1353.7 1335.6 1351.2 +8.4 41,344 150,805 +10,207
Feb17 160713 1345.9 1355.4 1340.2 1354.4 +8.3 1,037 15,983 +62
Apr17 160713 1348.6 1357.9 1344.6 1357.3 +8.2 349 7,410 +128
Jun17 160713 1348.0 1360.4 1348.0 1359.9 +8.3 224 13,134 +24
Aug17 160713 1350.0 1362.5 1350.0 1362.5 +8.3 143 1,692 +10
Oct17 160713 1365.1 1365.1 1360.0 1365.1 +8.3 32 708 -30
Dec17 160713 1358.9 1368.9 1358.9 1367.5 +8.3 500 8,580 +335
Feb18 160713 1369.6 1369.6 1369.6 1369.6 +8.3 0 45 +0
Apr18 160713 1371.5 1371.5 1371.5 1371.5 +8.3 0 3 +0
Jun18 160713 1373.4 1373.4 1373.4 1373.4 +8.3 22 3,760 +0
Total Volume and Open Interest 286,795 657,776 +1,821
Silver(CMX)
Jul16 160713 2038.5 2042.0 2019.5 2037.0 +24.0 138 1,281 -27
Sep16 160713 2022.0 2055.0 1995.5 2041.3 +24.2 73,602 154,947 +293
Dec16 160713 2032.0 2061.5 2005.0 2049.8 +24.4 3,697 41,218 +443
Mar17 160713 2062.0 2065.0 2044.0 2058.2 +24.7 793 7,702 +214
May17 160713 2063.5 2063.5 2063.1 2063.1 +24.7 32 430 +6
Jul17 160713 2071.0 2071.0 2067.9 2067.9 +24.7 7 2,535 +1
Sep17 160713 2072.7 2072.7 2072.7 2072.7 +24.7 0 172 +0
Total Volume and Open Interest 79,221 213,146 +1,273
Platinum(NYMEX)
Jul16 160713 1095.5 1098.0 1095.0 1096.7 +2.3 5 118 -3
Oct16 160713 1098.9 1105.6 1087.5 1100.2 +2.3 14,004 66,185 +1,258
Jan17 160713 1093.6 1105.6 1093.4 1102.5 +2.2 104 2,981 +10
Apr17 160713 1101.0 1108.8 1101.0 1104.3 +2.3 18 85 +5
Total Volume and Open Interest 14,157 69,471 +1,270
Palladium(NYMEX)
Sep16 160713 629.45 648.75 623.75 644.20 +15.25 4,085 21,271 +91
Dec16 160713 634.95 647.25 634.95 645.25 +15.40 111 925 +105
Mar17 160713 646.60 646.60 646.60 646.60 +15.40 0 42 +0
Total Volume and Open Interest 4,200 22,246 +195
Copper(CMX)
Jul16 160713 221.60 227.35 221.45 223.80 +2.70 548 2,211 -156
Sep16 160713 221.45 227.75 220.65 224.00 +2.70 51,987 106,826 -1,673
Dec16 160713 222.45 228.60 221.75 224.85 +2.60 8,763 37,678 -337
Mar17 160713 224.00 227.40 224.00 225.70 +2.55 4,025 11,429 +1,859
May17 160713 226.65 227.80 225.65 226.15 +2.40 156 1,260 -2
Total Volume and Open Interest 66,200 166,761 -184
E-mini DJIA Index(CBOT)
Sep16 160713 18268 18305 18222 18288 +24 133,935 107,865 +1,544
Dec16 160713 18144 18213 18135 18191 +24 105 342 +12
Mar17 160713 18110 18110 18049 18110 +24 2 31 +0
Jun17 160713 18069 18069 18069 18069 +24      
Total Volume and Open Interest 134,042 108,238 +1,556
S & P 500(CME)
Sep16 160713 2145.50 2152.00 2142.50 2145.90 +0.10 3,968 89,956 +1,352
Dec16 160713 2137.70 2142.50 2132.50 2137.70 +0.20 0 1,395 +2
Mar17 160713 2130.70 2135.50 2125.50 2130.70 +0.20      
Jun17 160713 2123.80 2128.60 2118.60 2123.80 +0.20      
Total Volume and Open Interest 3,968 91,351 +1,353
S & P 500 E-Mini(Globex)
Sep16 160713 2145.75 2152.25 2139.50 2146.00 +0.25 1,467,322 2,989,265 -1,089
Dec16 160713 2137.00 2144.00 2131.25 2137.75 +0.25 2,955 12,879 +59
Mar17 160713 2127.50 2136.25 2124.75 2130.75 +0.25 151 522 +36
Jun17 160713 2123.75 2123.75 2122.75 2123.75 +0.25 0 212 +0
Total Volume and Open Interest 1,470,428 3,002,878 -994
NASDAQ 100 E-Mini(Globex)
Sep16 160713 4571.80 4584.50 4558.50 4561.30 -8.50 182,422 220,811 +4,514
Dec16 160713 4555.50 4575.00 4550.80 4552.80 -8.50 23 254 +1
Mar17 160713 4546.50 4558.50 4546.50 4546.50 -8.50 0 45 +0
Total Volume and Open Interest 182,445 221,113 +4,515
S&P Midcap 400(CME) e-Mini
Sep16 160713 1540.30 1548.10 1533.60 1537.20 -3.70 13,643 81,160 -1,107
Dec16 160713 1539.20 1539.40 1531.60 1531.80 -3.70 0 10 +0
Mar17 160713 1532.30 1532.30 1532.30 1532.30 -3.70      
Total Volume and Open Interest 13,643 81,170 -1,107
Volatility Index(CBOE)
Jul16 160713 14.30 14.60 14.00 14.18 -0.10 72,210 132,620 -2,794
Aug16 160713 16.25 16.50 16.05 16.23 unch 68,598 178,038 +12,736
Sep16 160713 17.80 17.95 17.60 17.68 -0.10 16,129 40,536 +2,414
Oct16 160713 18.69 18.85 18.55 18.63 -0.10 7,161 27,898 +27
Total Volume and Open Interest 173,123 436,000 +13,083
Russell 2000(ICE)
Sep16 160713 1202.50 1209.30 1194.80 1199.00 -2.70 77,686 330,541 +2,613
Dec16 160713 1201.00 1201.00 1194.00 1194.00 -2.70 0 932 +0
Total Volume and Open Interest 77,686 331,888 +2,613
Nikkei 225(CME)
Sep16 160713 16565 16610 16265 16425 -175 22,966 36,459 +813
Dec16 160713 16420 16420 16265 16370 -175 16 128 +0
Total Volume and Open Interest 22,982 36,587 +813
Nikkei 225(SGX)
Sep16 160713 16205 16555 16145 16205 +30 103,580 200,640 +7,045
Dec16 160713 16275 16375 16090 16090 +30 6 5,945 +1
Mar17 160713 16060 16060 16060 16060 +30      
Total Volume and Open Interest 103,588 213,665 +7,046
Nikkei 225(CME) Yen
Sep16 160713 16485 16530 16185 16345 -170 76,837 76,594 +1,575
Dec16 160713 16210 16335 16065 16215 -170 1 24 +0
Mar17 160713 16165 16165 16135 16165 -170      
Total Volume and Open Interest 76,838 76,618 +1,575
Nikkei 225(CME) e-Mini Yen
Sep16 160713 16490 16490 16230 16350 -160 3 11 -1
Dec16 160713 16220 16220 16215 16220 -160      
Mar17 160713 16170 16170 16165 16170 -160      
Total Volume and Open Interest 3 11 -1
CAC 40(EURONEXT)
Jul16 160713 4318.5 4359.0 4315.5 4335.5 +4.5 132,987 263,774 +5,834
Aug16 160713 4323.0 4357.0 4316.0 4334.0 +5.0 57,814 49,264 +48,382
Sep16 160713 4319.5 4355.0 4316.0 4332.5 +4.5 363 9,595 +96
Total Volume and Open Interest 191,164 322,678 +54,312
Hang Seng Index(HKFE)
Jul16 160713 21280 21465 21280 21316 +39 121,993 94,327 +3,839
Aug16 160713 21286 21415 21242 21265 +38 1,108 1,906 +737
Sep16 160713 21200 21335 21188 21198 +37 195 5,236 -10
Total Volume and Open Interest 123,341 105,385 +4,565
DAX(EUREX)
Sep16 160713 9929.5 9992.5 9887.5 9942.0 -22.5 93,733 142,688 -834
Dec16 160713 9916.0 9970.0 9891.0 9928.0 -22.5 50 4,849 +12
Mar17 160713 9916.0 9919.5 9912.0 9919.5 -23.0 0 161 -1
Total Volume and Open Interest 93,783 147,698 -823
Mini-DAX(EUREX)
Sep16 160713 9930.0 9992.0 9889.0 9942.0 -22.5 25,043 10,063 -55
Dec16 160713 9925.0 9968.0 9892.0 9928.0 -22.5 46 179 +1
Mar17 160713 9919.5 9919.5 9919.5 9919.5 -23.0 0 7 +0
Total Volume and Open Interest 25,089 10,249 -54
FT-SE 100(EURONEXT)
Sep16 160713 6623.00 6667.00 6594.50 6640.50 +16.00 126,410 641,784 +5,718
Dec16 160713 6568.50 6598.50 6567.50 6598.50 +16.00 3 137 +0
Mar17 160713 6542.00 6542.00 6542.00 6542.00 +16.00      
Total Volume and Open Interest 126,413 641,921 +5,718
SPI 200(SFE)
Sep16 160713 5322.0 5363.0 5321.0 5349.0 +36.0 32,616 253,886 +4,364
Dec16 160713 5336.0 5336.0 5336.0 5336.0 +36.0 208 2,456 -30
Mar17 160713 5287.0 5287.0 5287.0 5287.0 +36.0 0 1,431 +0
Total Volume and Open Interest 33,107 259,118 +4,584
FTSE MIB(ISE)
Sep16 160713 16655.00 16805.00 16475.00 16531.00 -183.00 33,959 46,456 -84
Dec16 160713 16650.00 16650.00 16400.00 16406.00 -183.00 16 194 +1
Mar17 160713 16413.00 16413.00 16413.00 16413.00 -183.00      
Total Volume and Open Interest 33,975 46,650 -83
KOSPI 200(KFE)
Sep16 160713 248.10 250.55 248.05 249.35 +1.80 144,897 111,281 +3,581
Dec16 160713 249.10 251.30 249.10 250.15 +1.70 599 7,344 +50
Mar17 160713 248.00 248.60 246.95 247.70 +1.95 50 828 +20
Total Volume and Open Interest 145,546 122,508 +3,651
GSCI(CME)
Jul16 160713 364.20 364.70 356.85 358.20 -6.15 1,719 7,903 -1,715
Aug16 160713 365.35 365.85 357.95 359.30 -6.40 1,721 3,810 +1,712
Sep16 160713 361.05 361.05 361.05 361.05 -6.15      
Total Volume and Open Interest 3,440 11,713 -3
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!