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 20, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug16 160720 1047.00 1056.25 1025.00 1027.00 -17.00 50,729 97,901 -939
Sep16 160720 1042.00 1050.25 1018.00 1020.25 -19.00 21,507 49,449 -1,107
Nov16 160720 1030.00 1038.50 1004.50 1009.00 -18.75 143,712 405,982 +1,998
Jan17 160720 1028.25 1038.25 1004.50 1009.25 -18.25 11,077 50,936 +1,056
Mar17 160720 1016.25 1026.00 997.00 1002.00 -13.25 7,233 74,006 +247
May17 160720 1009.50 1019.50 994.00 998.75 -11.00 4,486 30,352 -213
Jul17 160720 1011.25 1019.25 994.25 999.25 -10.50 3,574 33,820 -78
Aug17 160720 997.25 1008.00 989.75 989.75 -10.25 9 433 +0
Sep17 160720 967.75 967.75 963.75 963.75 -7.50 60 242 +52
Nov17 160720 947.00 953.50 937.75 945.00 -2.00 1,896 27,164 +361
Jan18 160720 951.75 953.75 940.00 946.25 -1.50 172 295 -1
Mar18 160720 943.25 943.25 943.25 943.25 -1.75 5 52 +4
May18 160720 945.25 945.25 945.25 945.25 -1.25 5 57 -4
Jul18 160720 948.75 949.00 948.75 948.75 unch 0 53 +0
Total Volume and Open Interest 244,465 770,936 +1,376
Soybean Meal(CBOT)
Aug16 160720 361.30 362.20 351.80 352.40 -7.30 25,278 40,984 -1,682
Sep16 160720 359.50 361.00 350.50 351.20 -7.40 16,549 53,188 +667
Oct16 160720 356.50 359.00 347.80 348.90 -7.80 11,366 30,634 -57
Dec16 160720 356.30 358.30 346.60 347.80 -8.00 51,793 158,939 +2,500
Jan17 160720 351.70 354.10 342.70 344.00 -8.20 3,041 21,779 +239
Mar17 160720 345.60 347.30 337.10 338.40 -7.20 2,604 30,499 +105
May17 160720 337.50 341.40 331.60 333.30 -5.30 1,548 18,791 +10
Jul17 160720 336.70 339.50 331.10 333.10 -4.60 1,054 12,331 -48
Aug17 160720 334.90 335.90 328.90 330.60 -3.90 27 1,854 +17
Sep17 160720 331.30 332.00 327.60 327.60 -3.30 82 951 +60
Total Volume and Open Interest 114,598 376,448 +1,816
Soybean Oil(CBOT)
Aug16 160720 30.71 31.28 30.47 30.71 +0.05 21,798 44,173 -641
Sep16 160720 30.87 31.42 30.61 30.84 +0.06 8,544 41,689 +2,064
Oct16 160720 31.05 31.51 30.74 30.97 +0.07 3,250 21,997 +616
Dec16 160720 31.23 31.84 31.00 31.25 +0.07 44,682 175,878 +2,478
Jan17 160720 31.48 32.04 31.23 31.46 +0.07 3,055 24,788 +69
Mar17 160720 31.56 32.20 31.43 31.62 +0.08 1,982 20,680 +395
May17 160720 31.89 32.36 31.56 31.79 +0.09 782 15,220 +106
Jul17 160720 32.10 32.56 31.78 31.98 +0.07 690 7,501 +225
Aug17 160720 31.82 32.05 31.82 32.05 +0.06 13 3,141 +1
Sep17 160720 31.87 32.13 31.87 32.06 +0.04 106 2,480 -17
Total Volume and Open Interest 85,796 362,439 +5,390
Canola(WCE)
Jul16 160714 475.3 475.3 475.3 475.3 -4.3      
Nov16 160720 463.3 471.2 463.0 463.4 unch 14,841 122,008 -97
Jan17 160720 470.9 478.9 470.7 471.2 unch 2,428 16,333 +151
Mar17 160720 477.8 485.5 477.4 478.1 -0.3 684 5,548 +291
May17 160720 481.7 489.1 480.9 481.7 -0.7 295 3,496 +107
Total Volume and Open Interest 18,495 156,333 +599
Corn(CBOT)
Sep16 160720 344.25 346.50 335.00 337.50 -4.25 84,620 503,359 -5,325
Dec16 160720 351.00 353.50 341.50 344.25 -4.25 121,967 531,053 -6,807
Mar17 160720 360.00 362.75 350.75 353.25 -4.25 18,733 108,581 +1,912
May17 160720 365.50 367.50 356.50 359.00 -4.00 4,238 26,722 +101
Jul17 160720 370.75 372.00 361.75 364.00 -4.00 4,164 63,309 -312
Sep17 160720 372.75 372.75 365.00 367.75 -1.75 1,228 12,727 +98
Dec17 160720 376.75 380.00 371.50 374.75 -1.75 3,155 36,489 +721
Mar18 160720 386.50 386.50 380.50 383.75 -2.00 10 1,759 +0
May18 160720 388.50 389.00 388.50 389.00 -2.00 0 529 +0
Jul18 160720 393.50 393.50 393.50 393.50 -2.00 8 665 +3
Total Volume and Open Interest 238,220 1,286,956 -9,603
Wheat(CBOT)
Sep16 160720 419.25 423.75 406.50 413.00 -5.00 62,265 255,029 +2,529
Dec16 160720 443.50 447.75 430.00 436.00 -6.50 26,363 124,611 -197
Mar17 160720 466.00 469.75 452.75 459.00 -6.50 8,947 40,152 +825
May17 160720 478.00 481.50 466.75 472.50 -6.50 3,238 9,270 -40
Jul17 160720 490.00 492.00 477.75 482.00 -7.50 2,616 22,079 +739
Sep17 160720 501.50 501.50 490.25 494.75 -7.00 433 2,452 +77
Total Volume and Open Interest 104,286 458,078 +3,989
Wheat(KCBT)
Sep16 160720 411.00 416.00 401.25 406.75 -3.75 16,370 132,701 +229
Dec16 160720 437.00 442.00 427.00 432.75 -3.75 7,117 48,213 -417
Mar17 160720 453.25 457.75 444.00 449.50 -4.00 3,840 22,033 +1,223
May17 160720 465.50 469.00 455.00 460.75 -3.75 1,015 7,993 +140
Jul17 160720 475.00 480.00 465.00 470.50 -4.00 1,249 14,027 +603
Sep17 160720 488.75 488.75 485.25 486.25 -3.25 88 1,229 +16
Dec17 160720 510.25 510.25 502.25 506.00 -4.00 5 564 +1
Total Volume and Open Interest 29,686 226,930 +1,795
Wheat(MGE)
Sep16 160720 489.25 492.00 482.00 485.00 -3.00 2,941 25,912 -455
Dec16 160720 506.25 508.00 497.75 501.00 -3.00 1,610 14,294 -436
Mar17 160720 520.00 521.25 514.00 517.00 -3.00 520 9,296 +87
May17 160720 530.75 530.75 524.50 527.00 -2.75 250 3,909 +60
Jul17 160720 540.00 540.00 534.25 537.00 -2.25 122 2,300 -9
Sep17 160720 550.25 550.25 545.25 547.50 -2.25 265 1,096 +84
Total Volume and Open Interest 5,738 57,191 -648
Oats(CBOT)
Sep16 160720 205.75 209.75 204.00 205.75 +1.50 150 3,298 -6
Dec16 160720 204.00 207.75 201.25 202.00 -0.75 198 5,762 +52
Mar17 160720 212.25 212.25 208.50 208.50 -2.00 27 817 +4
May17 160720 213.00 213.00 213.00 213.00 -2.00      
Total Volume and Open Interest 375 9,877 +50
Rough Rice(CBOT)
Jul16 160714 10.38 10.85 10.38 10.38 -0.11      
Sep16 160720 10.82 10.88 10.77 10.81 +0.03 250 7,880 -15
Nov16 160720 11.09 11.15 11.05 11.08 +0.02 63 1,763 +20
Jan17 160720 11.32 11.32 11.03 11.32 +0.02 9 104 +5
Total Volume and Open Interest 322 9,794 +10
Live Cattle(CME)
Aug16 160720 110.000 111.500 109.035 109.430 -0.970 21,881 64,004 -5,536
Oct16 160720 109.135 110.300 107.700 108.080 -1.400 15,045 99,199 +2,689
Dec16 160720 110.580 111.450 109.285 109.800 -0.985 8,068 46,929 +422
Feb17 160720 110.785 111.400 109.535 110.080 -0.900 2,854 17,624 +688
Apr17 160720 109.750 110.400 108.700 109.150 -0.930 1,092 10,115 +227
Jun17 160720 103.300 104.300 102.730 103.100 -0.750 333 4,258 +147
Total Volume and Open Interest 49,377 244,166 -1,315
Feeder Cattle(CME)
Aug16 160720 138.900 140.900 137.900 138.630 -1.270 3,383 19,631 -191
Sep16 160720 138.150 139.650 136.900 137.580 -1.250 1,804 10,508 +134
Oct16 160720 137.000 138.330 135.750 136.435 -1.300 1,358 6,178 +148
Nov16 160720 133.800 135.380 133.050 133.700 -0.930 605 3,903 +8
Jan17 160720 131.235 132.050 129.880 130.400 -0.850 391 2,877 +121
Mar17 160720 129.000 130.200 128.300 128.550 -1.025 103 536 +29
Apr17 160720 129.450 130.000 129.150 129.150 -0.550 17 67 +8
Total Volume and Open Interest 7,661 43,738 +257
Lean Hogs(CME)
Aug16 160720 77.450 78.150 76.135 76.200 -1.150 12,689 45,854 -3,531
Oct16 160720 64.400 65.385 63.750 63.880 -0.420 14,772 98,299 +2,158
Dec16 160720 58.400 59.285 58.300 58.535 +0.135 5,713 46,561 +224
Feb17 160720 62.850 63.785 62.735 63.150 +0.270 1,896 21,247 +349
Apr17 160720 67.635 68.550 67.635 67.950 +0.225 1,454 16,088 +783
May17 160720 73.200 73.200 73.200 73.200 +0.020 9 205 +2
Jun17 160720 76.480 77.250 76.480 76.730 +0.380 194 1,711 +81
Jul17 160720 76.180 76.300 76.000 76.035 +0.455 32 327 +10
Total Volume and Open Interest 36,766 230,417 +78
Class III Milk(CME)
Jul16 160720 15.34 15.34 15.27 15.33 -0.01 89 5,367 -3
Aug16 160720 16.50 16.66 16.43 16.50 -0.08 105 4,806 +26
Sep16 160720 16.57 16.60 16.43 16.48 -0.12 134 4,099 +4
Oct16 160720 16.64 16.64 16.48 16.55 -0.15 183 3,473 -11
Nov16 160720 16.41 16.41 16.32 16.32 -0.18 99 3,198 +13
Dec16 160720 16.12 16.12 16.06 16.06 -0.19 27 2,862 +5
Jan17 160720 15.95 15.98 15.95 15.98 -0.11 8 1,153 +3
Feb17 160720 16.00 16.06 16.00 16.04 -0.11 24 1,035 +18
Mar17 160720 16.15 16.15 16.05 16.05 -0.10 27 972 +23
Apr17 160720 16.20 16.20 16.13 16.15 -0.05 4 897 +3
May17 160720 16.35 16.35 16.28 16.28 -0.07 4 741 +4
Jun17 160720 16.48 16.48 16.32 16.39 -0.10 4 661 +4
Jul17 160720 16.55 16.59 16.52 16.52 -0.02 3 213 +3
Total Volume and Open Interest 722 30,487 +101
Cocoa(ICE)
Sep16 160720 3000 3017 2950 2969 -29 13,150 91,545 -2,258
Dec16 160720 3003 3015 2952 2970 -24 8,455 62,418 -873
Mar17 160720 2984 2996 2937 2953 -19 2,945 43,926 +444
May17 160720 2963 2980 2926 2940 -17 477 8,746 +186
Jul17 160720 2955 2957 2925 2930 -18 11 2,643 -1
Sep17 160720 2935 2935 2916 2921 -19 0 3,862 +0
Dec17 160720 2927 2927 2908 2912 -19 208 794 +208
Total Volume and Open Interest 25,246 217,796 -2,294
Coffee "C"(ICE)
Jul16 160719 144.65 144.65 144.65 144.65 -3.15 6 4 -6
Sep16 160720 146.10 148.65 145.20 147.00 +0.45 18,540 96,322 -494
Dec16 160720 148.60 151.60 148.15 149.95 +0.45 4,435 50,441 +718
Mar17 160720 151.70 154.25 150.90 152.75 +0.50 1,776 17,832 +239
May17 160720 153.35 155.75 153.00 154.35 +0.45 468 9,629 +88
Jul17 160720 154.20 157.05 154.20 155.65 +0.45 30 3,232 -1
Total Volume and Open Interest 25,301 186,406 +530
Orange Juice(ICE)
Sep16 160720 182.85 184.70 181.35 182.30 -0.55 424 14,694 -49
Nov16 160720 181.20 183.00 181.00 181.35 -0.60 62 2,221 +29
Jan17 160720 180.00 180.00 179.50 179.60 -0.40 48 805 +23
Mar17 160720 178.00 178.00 177.80 177.80 -0.20 25 138 +21
May17 160720 176.20 176.20 176.20 176.20 -0.20 0 10 +0
Jul17 160720 174.60 174.60 174.60 174.60 -0.20      
Total Volume and Open Interest 559 17,870 +24
Sugar #11(ICE)
Oct16 160720 19.46 19.50 19.16 19.28 -0.08 36,083 439,620 -6,803
Mar17 160720 19.69 19.76 19.45 19.56 -0.06 10,565 222,263 +68
May17 160720 19.09 19.13 18.88 18.96 -0.06 3,849 61,058 +34
Jul17 160720 18.53 18.56 18.33 18.41 -0.05 2,291 48,668 +137
Oct17 160720 18.17 18.20 17.99 18.08 -0.02 1,709 29,184 +30
Mar18 160720 18.02 18.05 17.87 17.95 -0.02 197 13,893 -15
May18 160720 17.54 17.56 17.45 17.51 -0.01 32 4,492 -9
Jul18 160720 17.24 17.24 17.13 17.22 unch 11 4,747 -4
Total Volume and Open Interest 54,737 829,814 -6,562
London Cocoa(LCE)
Sep16 160720 2432 2451 2414 2417 -20 8,399 109,125 +632
Dec16 160720 2374 2390 2355 2358 -17 4,829 74,103 +148
Mar17 160720 2325 2340 2306 2308 -17 2,966 56,952 +235
May17 160720 2314 2325 2293 2294 -17 311 20,287 -17
Jul17 160720 2308 2316 2288 2288 -17 58 2,944 +10
Sep17 160720 2294 2294 2279 2280 -17 39 2,305 +5
Dec17 160720 2280 2280 2264 2266 -18 4 445 +4
Total Volume and Open Interest 16,606 266,161 +1,017
London Sugar(LCE)
Oct16 160720 536.80 537.30 530.80 533.90 -1.60 2,722 46,186 -389
Dec16 160720 534.50 534.90 529.10 532.30 -1.10 1,005 16,490 -68
Mar17 160720 530.70 531.70 526.10 528.90 -1.70 567 16,730 +97
May17 160720 522.70 523.50 518.50 520.40 -2.30 288 6,885 +49
Aug17 160720 511.50 511.60 511.40 511.40 -2.40 90 3,703 -9
Total Volume and Open Interest 4,731 93,004 -271
Cotton(ICE)
Oct16 160720 72.92 72.92 71.17 71.95 -1.01 31 166 -2
Dec16 160720 73.39 73.39 71.76 72.35 -0.92 23,595 182,495 +1,342
Mar17 160720 73.47 73.51 72.01 72.80 -0.69 3,619 29,979 +1,450
May17 160720 73.60 73.60 72.13 72.87 -0.74 801 5,242 +36
Jul17 160720 72.50 72.82 72.17 72.79 -0.85 296 3,996 +75
Oct17 160720 72.28 72.28 72.28 72.28 -0.79      
Total Volume and Open Interest 28,502 229,886 +2,991
Lumber(CME)
Sep16 160720 326.7 329.7 321.1 327.6 +1.9 398 4,428 +133
Nov16 160720 330.0 335.9 329.7 334.3 +2.6 40 342 +5
Jan17 160720 335.8 335.8 335.5 335.5 -2.7 6 53 +2
Mar17 160720 336.6 339.0 336.6 336.6 -2.4 1 24 +1
Total Volume and Open Interest 445 4,876 +141
Crude Oil(NYM)
Aug16 160720 44.59 45.25 43.69 44.94 +0.29 211,393 57,523 -25,899
Sep16 160720 45.42 46.13 44.55 45.75 +0.30 334,568 502,328 +6,283
Oct16 160720 46.11 46.82 45.27 46.45 +0.31 39,942 125,901 +3,482
Nov16 160720 46.98 47.54 46.02 47.19 +0.31 20,202 118,016 -469
Dec16 160720 47.67 48.26 46.76 47.90 +0.30 48,147 262,132 +1,373
Jan17 160720 48.32 48.82 47.37 48.51 +0.30 12,793 64,956 +586
Feb17 160720 48.78 49.25 48.00 49.02 +0.30 6,152 33,878 -228
Mar17 160720 49.24 49.71 48.41 49.45 +0.31 7,695 68,024 +1,913
Apr17 160720 49.01 50.11 48.79 49.81 +0.33 2,853 23,098 -27
May17 160720 49.81 50.42 49.13 50.13 +0.36 1,712 20,580 +281
Jun17 160720 50.17 50.69 49.23 50.41 +0.40 9,496 79,174 +1,081
Jul17 160720 50.10 50.87 49.63 50.64 +0.43 913 17,439 -490
Aug17 160720 50.85 50.85 50.50 50.85 +0.46 584 14,823 +233
Sep17 160720 51.07 51.44 50.90 51.07 +0.48 1,897 32,824 +342
Oct17 160720 51.29 51.29 51.29 51.29 +0.50 546 11,169 +177
Nov17 160720 51.52 51.52 51.52 51.52 +0.52 367 11,957 +185
Total Volume and Open Interest 718,308 1,698,233 -10,020
e-miNY Crude Oil(NYM)
Sep16 160720 45.475 46.100 44.550 45.750 +0.300 3,374 1,093 +340
Oct16 160720 46.200 46.775 45.250 46.450 +0.300 103 153 +0
Nov16 160720 46.350 47.350 46.100 47.200 +0.325 5 26 -2
Dec16 160720 47.800 48.100 46.975 47.900 +0.300 46 317 +4
Jan17 160720 48.500 48.500 48.275 48.500 +0.300 0 17 +0
Feb17 160720 49.025 49.025 48.875 49.025 +0.300 0 11 +0
Mar17 160720 49.450 49.450 49.150 49.450 +0.300 0 12 +0
Apr17 160720 49.800 49.800 49.800 49.800 +0.325 0 2 +0
May17 160720 50.125 50.125 50.125 50.125 +0.350      
Jun17 160720 50.400 50.400 50.400 50.400 +0.400 0 15 +0
Total Volume and Open Interest 10,039 3,052 +312
NY Harbor ULSD(NYM)
Aug16 160720 138.39 141.90 137.05 140.54 +2.13 45,551 51,395 -3,934
Sep16 160720 141.04 144.32 139.59 143.14 +2.16 36,285 80,697 +1,097
Oct16 160720 142.72 146.51 142.01 145.49 +2.04 16,823 43,602 +1,956
Nov16 160720 145.82 148.47 144.23 147.58 +1.86 8,802 30,947 +219
Dec16 160720 148.16 150.40 146.22 149.44 +1.71 10,817 50,844 -177
Jan17 160720 149.73 152.11 148.49 151.30 +1.63 2,252 23,801 -9
Feb17 160720 150.95 153.34 149.60 152.52 +1.57 1,555 12,606 -6
Mar17 160720 151.84 153.83 149.97 153.03 +1.50 885 13,737 -173
Apr17 160720 151.17 153.31 150.22 152.88 +1.44 381 7,504 -67
May17 160720 150.60 153.60 150.60 153.13 +1.36 238 3,629 +6
Jun17 160720 152.08 154.39 151.08 153.68 +1.28 646 20,932 -2
Jul17 160720 152.00 154.54 152.00 154.54 +1.24 625 2,299 -183
Aug17 160720 155.83 155.83 155.54 155.54 +1.22 461 1,382 -28
Sep17 160720 156.60 156.75 156.60 156.75 +1.20 93 1,592 -24
Total Volume and Open Interest 126,147 372,261 -1,368
RBOB Gasoline(NYM)
Aug16 160720 137.52 138.11 133.81 136.37 -1.20 35,347 58,084 -4,243
Sep16 160720 138.52 139.10 134.71 137.30 -1.22 29,311 114,211 +3,020
Oct16 160720 132.26 132.26 128.10 130.64 -0.85 15,748 57,110 +2,907
Nov16 160720 131.26 131.77 128.00 130.57 -0.65 6,451 36,670 +657
Dec16 160720 131.12 131.50 128.00 130.60 -0.56 8,757 45,537 +610
Jan17 160720 131.91 132.45 129.04 131.62 -0.53 2,304 15,162 +69
Feb17 160720 132.73 133.86 130.84 133.22 -0.45 787 4,762 +112
Mar17 160720 135.78 136.09 133.07 135.37 -0.31 768 11,883 -15
Apr17 160720 152.74 154.16 151.85 153.80 -0.22 467 12,228 -17
May17 160720 152.52 154.91 152.52 154.91 -0.18 386 4,726 +11
Total Volume and Open Interest 101,487 395,393 +3,067
e-miNY RBOB Gasoline(NYM)
Aug16 160720 136.40 136.40 136.37 136.40 -1.20 0 1 +0
Sep16 160720 137.30 137.30 137.30 137.30 -1.20      
Oct16 160720 130.60 130.64 130.60 130.60 -0.90      
Nov16 160720 130.60 130.60 130.57 130.60 -0.60      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Aug16 160720 2.722 2.730 2.648 2.658 -0.070 89,832 94,587 -8,166
Sep16 160720 2.687 2.698 2.609 2.621 -0.068 54,593 250,146 +3,236
Oct16 160720 2.735 2.736 2.652 2.663 -0.067 24,318 111,221 -633
Nov16 160720 2.907 2.915 2.833 2.845 -0.064 11,695 88,192 -224
Dec16 160720 3.175 3.180 3.115 3.125 -0.055 7,511 56,268 +1,133
Jan17 160720 3.311 3.311 3.250 3.257 -0.055 9,799 112,417 +1,486
Feb17 160720 3.290 3.299 3.238 3.246 -0.056 2,964 30,059 -60
Mar17 160720 3.252 3.252 3.192 3.198 -0.056 4,694 62,030 +28
Apr17 160720 3.000 3.000 2.948 2.955 -0.054 5,584 53,533 +213
May17 160720 2.976 2.976 2.922 2.932 -0.050 2,517 21,850 -17
Jun17 160720 3.005 3.010 2.960 2.969 -0.046 1,045 20,397 -100
Jul17 160720 3.036 3.036 2.995 3.003 -0.043 1,003 13,232 +254
Aug17 160720 3.038 3.038 3.009 3.012 -0.041 730 14,767 +70
Sep17 160720 3.024 3.024 2.986 2.990 -0.041 1,392 8,964 +355
Oct17 160720 3.053 3.053 3.009 3.013 -0.042 1,314 20,299 +217
Nov17 160720 3.105 3.105 3.061 3.069 -0.042 1,071 9,191 +455
Total Volume and Open Interest 221,792 1,025,839 -3,363
Brent Crude Oil(ICE)
Sep16 160720 46.76 47.49 45.90 47.17 +0.51 230,495 277,581 -16,476
Oct16 160720 47.28 47.96 46.38 47.65 +0.47 127,430 326,126 +16,698
Nov16 160720 47.71 48.36 46.79 48.06 +0.45 55,876 258,723 +4,338
Dec16 160720 48.30 48.93 47.35 48.63 +0.45 79,559 381,216 +1,499
Jan17 160720 48.81 49.40 47.86 49.11 +0.44 15,600 100,099 +60
Feb17 160720 49.25 49.85 48.33 49.56 +0.42 10,318 76,916 +1,378
Mar17 160720 49.70 50.28 48.77 50.00 +0.41 11,026 70,449 +1,636
Apr17 160720 50.05 50.67 49.26 50.39 +0.40 2,454 26,480 -138
May17 160720 50.37 51.03 49.64 50.75 +0.39 2,695 38,870 +151
Jun17 160720 50.85 51.35 49.88 51.07 +0.39 12,893 105,857 -316
Jul17 160720 51.39 51.39 51.39 51.39 +0.38 568 18,876 -77
Aug17 160720 51.70 51.70 51.70 51.70 +0.37 875 18,178 +47
Sep17 160720 51.97 51.97 51.97 51.97 +0.37 1,310 39,416 +110
Oct17 160720 52.23 52.23 52.23 52.23 +0.37 176 14,785 +45
Total Volume and Open Interest 583,212 2,221,041 +12,529
Gas Oil(ICE)
Aug16 160720 407.50 417.00 403.00 413.00 +3.75 68,572 103,941 -5,487
Sep16 160720 413.50 422.25 408.75 418.75 +3.50 66,985 113,118 +7,400
Oct16 160720 419.25 427.75 414.50 424.25 +3.00 29,154 78,265 +3,163
Nov16 160720 422.50 431.00 418.50 427.75 +3.00 10,486 48,035 +539
Dec16 160720 426.50 434.25 422.00 431.25 +3.00 28,855 109,630 +3,141
Jan17 160720 432.25 438.00 426.75 435.75 +2.75 5,896 38,553 +798
Feb17 160720 435.50 441.75 431.25 440.00 +2.75 2,708 18,832 +457
Mar17 160720 440.25 445.75 435.00 443.75 +2.75 1,697 23,660 +288
Apr17 160720 443.50 446.75 438.25 446.75 +2.50 838 10,899 +76
May17 160720 445.25 450.00 441.50 450.00 +2.75 1,062 12,718 -427
Total Volume and Open Interest 231,933 726,633 +13,171
Ethanol(CBOT)
Aug16 160720 1.518 1.518 1.455 1.464 -0.057 289 1,345 -147
Sep16 160720 1.496 1.500 1.451 1.458 -0.053 180 1,349 +150
Oct16 160720 1.480 1.480 1.428 1.429 -0.046 1 404 +0
Nov16 160720 1.417 1.417 1.407 1.407 -0.038 0 391 +0
Dec16 160720 1.384 1.446 1.384 1.384 -0.038 5 1,125 +0
Jan17 160720 1.368 1.368 1.368 1.368 -0.030 40 231 +40
Feb17 160720 1.367 1.367 1.367 1.367 -0.028 40 103 +40
Mar17 160720 1.367 1.367 1.367 1.367 -0.028      
Total Volume and Open Interest 555 4,950 +83
WTI Crude Oil(ICE)
Sep16 160720 45.57 46.10 44.55 45.75 +0.30 43,144 86,218 +121
Oct16 160720 46.31 46.79 45.27 46.45 +0.31 18,527 26,100 +568
Nov16 160720 47.05 47.51 46.01 47.19 +0.31 8,276 32,192 -15
Dec16 160720 47.77 48.22 46.77 47.90 +0.30 17,409 89,423 -818
Jan17 160720 48.40 48.83 47.39 48.51 +0.30 2,212 17,858 -21
Feb17 160720 48.78 49.28 48.01 49.02 +0.30 1,474 19,884 -2
Mar17 160720 49.07 49.48 48.52 49.45 +0.31 1,143 19,608 +101
Apr17 160720 49.42 49.81 49.42 49.81 +0.33 411 3,081 +48
May17 160720 50.13 50.13 50.13 50.13 +0.36 212 2,095 +35
Jun17 160720 49.91 50.67 49.32 50.41 +0.40 1,118 31,655 +63
Jul17 160720 50.64 50.64 50.64 50.64 +0.43 44 1,676 -18
Aug17 160720 50.85 50.85 50.85 50.85 +0.46 25 825 +2
Sep17 160720 51.07 51.07 51.07 51.07 +0.48 101 9,597 +1
Oct17 160720 51.29 51.29 51.29 51.29 +0.50 35 1,283 +0
Nov17 160720 51.52 51.52 51.52 51.52 +0.52 5 774 +0
Dec17 160720 51.14 51.80 50.84 51.75 +0.53 2,955 55,333 +862
Total Volume and Open Interest 117,874 458,541 -11,903
US Dollar Index(ICE)
Sep16 160720 97.100 97.370 97.010 97.262 +0.155 11,294 48,532 +1,593
Dec16 160720 97.125 97.320 97.010 97.253 +0.165 163 3,431 +75
Mar17 160720 97.120 97.305 97.120 97.272 +0.155 10 1,533 +10
Total Volume and Open Interest 11,467 53,512 +1,678
Australian Dollar(CME)
Sep16 160720 74.91 75.02 74.47 74.59 -0.34 53,635 92,200 +1,210
Dec16 160720 74.78 74.78 74.27 74.39 -0.33 89 1,258 +50
Mar17 160720 74.22 75.46 74.22 74.22 -0.33 1 12 +1
Total Volume and Open Interest 53,725 93,471 +1,261
British Pound(CME)
Sep16 160720 131.08 132.38 130.73 131.57 +0.59 76,923 233,074 -2,808
Dec16 160720 131.32 132.54 130.92 131.76 +0.60 79 1,788 +17
Mar17 160720 132.35 132.67 131.99 131.99 +0.61 401 483 +356
Total Volume and Open Interest 77,414 235,865 -2,425
Canadian Dollar(CME)
Sep16 160720 76.80 76.85 76.37 76.58 -0.22 46,962 114,623 +35
Dec16 160720 76.81 76.85 76.38 76.59 -0.22 105 3,850 -6
Mar17 160720 76.50 76.84 76.44 76.61 -0.22 41 351 -11
Jun17 160720 76.64 77.06 76.47 76.64 -0.21 6 130 +6
Total Volume and Open Interest 47,114 118,994 +24
Japanese Yen(CME)
Sep16 160720 94.41 94.70 93.65 93.79 -0.72 92,026 156,718 -1,075
Dec16 160720 94.96 95.04 94.02 94.16 -0.71 61 1,301 +11
Mar17 160720 95.33 95.33 94.50 94.57 -0.72 3 41 +0
Total Volume and Open Interest 92,091 158,167 -1,064
Swiss Franc(CME)
Sep16 160720 101.78 101.83 101.27 101.60 -0.19 9,576 40,401 +660
Dec16 160720 102.13 102.33 101.82 102.15 -0.20 0 80 +0
Mar17 160720 102.66 102.66 102.42 102.66 -0.19      
Total Volume and Open Interest 9,576 40,501 +660
EuroFX(CME)
Sep16 160720 110.45 110.57 110.07 110.30 -0.12 87,018 370,622 +138
Dec16 160720 110.87 110.98 110.49 110.73 -0.10 198 4,729 +22
Mar17 160720 111.25 111.35 110.99 111.18 -0.09 86 1,396 -77
Total Volume and Open Interest 87,302 377,406 +83
Mexican Peso(CME)
Aug16 160720 535.63 535.63 535.63 535.63 -2.13      
Sep16 160720 537.75 538.50 531.75 533.75 -2.25 33,033 90,360 -5,472
Total Volume and Open Interest 36,946 94,433 -1,847
Brazilian Real(CME)
Aug16 160720 306.30 307.70 305.45 306.20 +0.90 802 22,590 -46
Sep16 160720 303.70 303.70 302.75 303.15 +0.80 6 3,458 -2
Oct16 160720 300.70 300.70 300.70 300.70 +0.95      
Nov16 160720 298.00 298.00 298.00 298.00 +1.00      
Total Volume and Open Interest 808 26,078 -48
30-Year T-Bonds(CBOT)
Sep16 160720 172~120 172~130 171~000 171~150 -0~240 171,700 588,677 -5,756
Dec16 160720 170~090 170~180 169~190 170~010 -0~240 28 202 +3
Mar17 160720 168~290 168~290 168~290 168~290 -0~240      
Total Volume and Open Interest 171,728 588,879 -5,753
10-Year T-Notes(CBOT)
Sep16 160720 132~095 132~105 131~275 131~315 -0~080 854,813 2,810,585 -38,601
Dec16 160720 131~090 131~090 130~305 131~015 -0~080 471 5,412 +198
Mar17 160720 130~075 130~075 130~075 130~075 -0~080      
Total Volume and Open Interest 855,284 2,815,997 -38,403
5-Year T-Notes(CBOT)
Sep16 160720 121~174 121~184 121~096 121~122 -0~046 346,240 2,680,130 +13,215
Dec16 160720 121~102 121~116 121~102 121~116 -0~052 609 2,075 +531
Total Volume and Open Interest 346,849 2,682,205 +13,746
2 Year T-Notes(CBOT)
Sep16 160720 109~122 109~122 109~096 109~104 -0~014 152,325 1,026,093 -227
Dec16 160720 109~076 109~076 109~076 109~076 -0~012      
Mar17 160720 109~072 109~072 109~072 109~072 -0~012      
Total Volume and Open Interest 152,325 1,026,093 -227
Eurodollars(CME)
Sep16 160720 99.240 99.245 99.215 99.215 -0.025 105,859 1,189,730 -40,350
Dec16 160720 99.165 99.170 99.130 99.135 -0.030 200,661 1,471,893 +12,400
Mar17 160720 99.125 99.130 99.085 99.090 -0.035 127,523 992,690 +5,812
Jun17 160720 99.085 99.090 99.040 99.045 -0.040 109,137 872,736 +6,776
Sep17 160720 99.045 99.050 99.000 99.005 -0.040 130,234 823,403 +247
Dec17 160720 98.995 99.000 98.945 98.955 -0.040 157,495 1,241,398 +1,784
Mar18 160720 98.965 98.975 98.915 98.925 -0.040 91,619 607,699 -5,236
Jun18 160720 98.935 98.935 98.880 98.885 -0.045 78,205 480,544 +1,382
Sep18 160720 98.895 98.900 98.840 98.850 -0.040 89,554 439,787 -14,717
Dec18 160720 98.850 98.855 98.795 98.805 -0.040 79,578 573,536 -1,053
Mar19 160720 98.810 98.825 98.765 98.775 -0.040 55,467 347,313 -4,232
Jun19 160720 98.770 98.785 98.720 98.735 -0.040 53,681 277,931 +1,290
Sep19 160720 98.740 98.740 98.680 98.690 -0.040 27,610 213,339 -2,438
Dec19 160720 98.680 98.690 98.625 98.640 -0.040 25,669 222,399 -1,768
Mar20 160720 98.655 98.655 98.590 98.605 -0.040 19,568 139,351 -1,534
Jun20 160720 98.610 98.610 98.545 98.560 -0.040 16,923 89,974 -429
Sep20 160720 98.555 98.565 98.505 98.515 -0.040 12,730 89,532 -338
Dec20 160720 98.505 98.515 98.450 98.465 -0.040 16,126 90,517 +564
Total Volume and Open Interest 1,452,125 10,450,530 -183,856
Ultra T-Bond(CBOT)
Sep16 160720 187~11 187~13 185~20 186~11 -0~25 59,286 589,627 -2,078
Dec16 160720 185~17 185~17 185~17 185~17 -0~25      
Mar17 160720 184~17 184~17 184~17 184~17 -0~25      
Total Volume and Open Interest 59,286 589,627 -2,078
Ultra 10-Yr T-Note(CBOT)
Sep16 160720 144~295 145~005 144~115 144~185 -0~090 38,457 167,025 +1,098
Dec16 160720 144~085 144~085 144~085 144~085 -0~090      
Mar17 160720 144~085 144~085 144~085 144~085 -0~090      
Total Volume and Open Interest 38,457 167,025 +1,098
30 Day Federal Funds(CBOT)
Jul16 160720 99.607 99.610 99.605 99.607 unch 1,171 173,874 +473
Aug16 160720 99.605 99.610 99.605 99.605 unch 9,608 145,613 -3,918
Sep16 160720 99.590 99.590 99.585 99.590 unch 6,454 51,004 -1,479
Oct16 160720 99.560 99.565 99.555 99.560 -0.010 14,332 132,980 +3,855
Nov16 160720 99.565 99.565 99.550 99.555 -0.010 5,283 65,441 +45
Dec16 160720 99.525 99.530 99.515 99.525 -0.010 4,354 39,932 +411
Total Volume and Open Interest 62,663 814,246 +3,615
3-Mth Euro-Yen(CME)
Sep16 160720 99.990 99.990 99.990 99.990 unch      
Dec16 160720 99.990 99.990 99.990 99.990 unch      
Mar17 160720 99.990 99.990 99.990 99.990 unch      
Jun17 160720 99.990 99.990 99.990 99.990 unch      
Sep17 160720 99.990 99.990 99.990 99.990 unch      
Dec17 160720 99.990 99.990 99.990 99.990 unch      
Mar18 160720 99.995 99.995 99.995 99.995 unch      
Jun18 160720 99.855 99.855 99.855 99.855 unch      
Sep18 160720 99.715 99.715 99.715 99.715 unch      
Dec18 160720 99.575 99.575 99.575 99.575 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep16 160720 99.99 99.99 99.99 99.99 unch      
Dec16 160720 99.99 99.99 99.99 99.99 unch 0 7 +0
Mar17 160720 99.99 99.99 99.99 99.99 unch      
Jun17 160720 99.99 99.99 99.99 99.99 unch      
Sep17 160720 99.99 99.99 99.99 99.99 unch      
Dec17 160720 99.99 99.99 99.99 99.99 unch      
Mar18 160720 100.00 100.00 100.00 100.00 unch      
Jun18 160720 99.86 99.86 99.86 99.86 unch      
Total Volume and Open Interest 0 7 +0
Japanese Gov't Bonds(SGX)
Sep16 160720 153.11 153.29 153.06 153.24 +0.14 483 18,979 -106
Dec16 160720 153.38 153.38 153.38 153.38 +0.14 1 3 +0
Mar17 160720 153.30 153.30 153.30 153.30 +0.14      
Total Volume and Open Interest 484 18,982 -106
Euro-Buxl(EUREX)
Sep16 160720 190.42 191.28 189.08 189.64 -0.82 25,976 129,844 -1,645
Dec16 160720 187.72 188.00 187.72 188.00 -0.82 0 26 +0
Mar17 160720 188.00 188.00 188.00 188.00 -0.82      
Total Volume and Open Interest 25,976 129,870 -1,645
Euro-Bund(EUREX)
Sep16 160720 166.56 166.74 166.15 166.32 -0.17 462,946 1,601,462 +12,201
Dec16 160720 163.92 164.01 163.54 163.62 -0.18 1,611 2,727 +1,601
Mar17 160720 165.82 165.82 165.82 165.82 -0.17 2 20 +2
Total Volume and Open Interest 464,559 1,604,209 +13,804
Euro-Bobl(EUREX)
Sep16 160720 133.60 133.64 133.45 133.51 -0.06 292,032 1,253,530 +3,859
Dec16 160720 131.53 131.53 131.51 131.51 -0.06 1 661 -5
Mar17 160720 133.51 133.51 133.51 133.51 -0.06      
Total Volume and Open Interest 292,033 1,254,191 +3,854
Euro-Schatz(EUREX)
Sep16 160720 112.06 112.06 112.00 112.02 -0.03 197,331 1,152,613 +34,081
Dec16 160720 112.02 112.02 112.02 112.02 -0.03 0 185 +0
Mar17 160720 112.02 112.02 112.02 112.02 -0.03      
Total Volume and Open Interest 197,331 1,152,798 +34,081
3-Mth Euribor(EUREX)
Sep16 160720 100.315 100.315 100.315 100.315 -0.005 212 4,776 -200
Dec16 160720 100.335 100.335 100.335 100.335 -0.010 8 2,170 +2
Mar17 160720 100.350 100.350 100.350 100.350 -0.010 7 3,804 +0
Total Volume and Open Interest 1,438 76,969 -17,550
Long Gilt(LIFFE)
Sep16 160720 129~26 129~28 129~05 129~12 -0~10 102,499 547,840 -3,313
Dec16 160720 128~10 128~10 128~10 128~10 -0~10      
Total Volume and Open Interest 102,499 547,840 -3,313
3-Mth Short Sterling(LIFFE)
Sep16 160720 99.65 99.67 99.64 99.65 -0.00 57,971 452,787 +9,958
Dec16 160720 99.69 99.69 99.67 99.68 unch 40,484 604,808 +439
Mar17 160720 99.68 99.69 99.66 99.68 unch 32,174 369,788 -5,768
Jun17 160720 99.68 99.69 99.65 99.67 -0.01 40,957 345,967 -5,783
Sep17 160720 99.67 99.69 99.64 99.66 -0.01 26,363 285,397 -79
Dec17 160720 99.66 99.67 99.63 99.65 unch 27,063 295,768 +3,833
Total Volume and Open Interest 342,473 3,232,017 +6,214
3-Mth Euribor(LIFFE)
Sep16 160720 100.315 100.320 100.305 100.310 -0.005 24,124 348,150 -288
Dec16 160720 100.350 100.350 100.325 100.330 -0.010 37,326 461,005 +2,374
Mar17 160720 100.360 100.360 100.335 100.345 -0.010 46,695 416,062 -1,986
Total Volume and Open Interest 334,101 3,092,863 -41,847
3-Mth Aus T-Bills(SFE)
Sep16 160720 98.14 98.16 98.14 98.15 unch 14,539 198,519 -3,143
Dec16 160720 98.24 98.26 98.23 98.24 -0.01 18,448 182,111 -3,725
Mar17 160720 98.30 98.32 98.28 98.30 unch 11,907 138,496 -1,089
Jun17 160720 98.32 98.35 98.31 98.32 unch 9,030 124,468 -154
Sep17 160720 98.33 98.35 98.33 98.33 -0.01 5,111 85,923 -480
Dec17 160720 98.34 98.36 98.32 98.34 -0.01 10,333 79,336 +4,170
Mar18 160720 98.34 98.36 98.32 98.33 -0.01 3,284 47,400 +1,029
Jun18 160720 98.33 98.33 98.31 98.33 unch 1,452 38,196 +146
Sep18 160720 98.30 98.31 98.30 98.31 unch 185 6,356 +20
Dec18 160720 98.28 98.28 98.28 98.28 unch 100 3,685 -50
Total Volume and Open Interest 74,703 907,025 -3,276
10-Year Aus T-Bonds(SFE)
Sep16 160720 98.06 98.09 98.04 98.07 unch 97,623 843,393 -4,013
Dec16 160720 98.07 98.07 98.07 98.07 unch      
Total Volume and Open Interest 97,623 843,393 -4,013
3-Year Aus T-Bonds(SFE)
Sep16 160720 98.54 98.56 98.53 98.56 +0.01 87,749 752,891 -3,476
Dec16 160720 98.56 98.56 98.56 98.56 +0.01      
Total Volume and Open Interest 87,749 752,891 -3,476
Gold(CMX)
Aug16 160720 1332.2 1338.8 1312.5 1319.3 -13.0 163,212 306,757 -10,597
Oct16 160720 1335.9 1342.4 1316.4 1323.1 -13.0 3,217 43,372 +1,791
Dec16 160720 1339.4 1346.2 1320.2 1326.9 -13.0 27,145 200,539 +10,368
Feb17 160720 1343.0 1346.4 1324.1 1330.3 -13.0 142 16,694 +6
Apr17 160720 1346.8 1346.8 1328.0 1333.3 -12.9 41 7,349 +14
Jun17 160720 1334.0 1335.9 1329.9 1335.9 -12.9 53 12,986 -22
Aug17 160720 1355.1 1355.1 1334.6 1338.5 -12.8 19 1,727 +0
Oct17 160720 1340.0 1341.2 1340.0 1341.2 -12.8 1 708 -1
Dec17 160720 1350.3 1350.3 1340.8 1343.8 -12.8 64 9,271 +5
Feb18 160720 1346.1 1346.1 1346.1 1346.1 -12.7 0 45 +0
Apr18 160720 1348.2 1348.2 1348.2 1348.2 -12.7 0 3 +0
Jun18 160720 1350.3 1350.3 1350.3 1350.3 -12.6 0 3,785 +0
Total Volume and Open Interest 194,416 614,667 +1,662
Silver(CMX)
Jul16 160720 1962.5 1962.5 1941.0 1958.2 -39.3 301 667 -118
Sep16 160720 1997.0 2005.0 1938.5 1961.3 -39.4 49,920 158,895 +1,179
Dec16 160720 2003.0 2012.5 1947.0 1969.6 -39.5 4,310 43,445 +538
Mar17 160720 2011.5 2015.0 1972.5 1977.8 -39.7 61 7,684 +18
May17 160720 1982.9 1982.9 1982.9 1982.9 -39.5 42 461 +32
Jul17 160720 1987.9 2024.5 1987.9 1987.9 -39.4 132 2,492 -45
Sep17 160720 1992.7 1992.7 1992.7 1992.7 -39.4 4 272 +0
Total Volume and Open Interest 55,034 219,101 +1,597
Platinum(NYMEX)
Jul16 160720 1071.9 1087.8 1066.5 1087.6 -7.1 13 53 -15
Oct16 160720 1098.0 1100.7 1069.4 1091.5 -7.1 8,754 70,533 +1,088
Jan17 160720 1102.2 1102.5 1072.7 1093.8 -7.1 61 3,140 +8
Apr17 160720 1087.9 1095.5 1082.4 1095.5 -7.6 0 84 +0
Total Volume and Open Interest 8,856 73,913 +1,078
Palladium(NYMEX)
Sep16 160720 656.55 677.20 648.30 676.00 +19.60 4,077 22,259 -309
Dec16 160720 655.15 676.75 649.15 676.75 +19.45 44 1,103 +15
Mar17 160720 678.10 678.10 678.10 678.10 +19.45 0 42 +0
Total Volume and Open Interest 4,121 23,407 -294
Copper(CMX)
Jul16 160720 225.75 225.85 223.90 225.20 -0.95 388 1,413 -7
Sep16 160720 225.90 226.85 222.10 225.40 -0.90 74,258 103,899 -70
Dec16 160720 226.50 227.50 223.10 226.30 -0.80 4,004 39,553 +750
Mar17 160720 225.20 227.10 224.20 227.10 -0.70 2,286 18,038 +312
May17 160720 227.55 227.55 225.75 227.45 -0.65 256 3,700 +31
Total Volume and Open Interest 82,234 174,606 +940
E-mini DJIA Index(CBOT)
Sep16 160720 18497 18565 18456 18531 +51 108,256 124,217 +3,244
Dec16 160720 18364 18450 18364 18439 +55 45 403 -3
Mar17 160720 18288 18361 18288 18361 +55 7 60 +6
Jun17 160720 18320 18320 18320 18320 +55      
Total Volume and Open Interest 108,308 124,680 +3,247
S & P 500(CME)
Sep16 160720 2159.00 2168.30 2155.30 2167.60 +8.90 2,625 94,067 -231
Dec16 160720 2159.60 2160.90 2158.60 2159.60 +9.00 0 1,377 -10
Mar17 160720 2153.00 2154.10 2151.80 2153.00 +9.20 0 50 +0
Jun17 160720 2146.60 2147.70 2145.40 2146.60 +9.20      
Total Volume and Open Interest 2,625 95,494 -241
S & P 500 E-Mini(Globex)
Sep16 160720 2159.00 2169.75 2155.25 2167.50 +8.75 1,205,765 2,948,315 +19,057
Dec16 160720 2151.00 2162.00 2147.25 2159.50 +9.00 1,292 15,232 +212
Mar17 160720 2141.75 2154.25 2141.75 2153.00 +9.25 17 795 +0
Jun17 160720 2139.75 2146.50 2139.75 2146.50 +9.00 11 169 -11
Total Volume and Open Interest 1,207,085 2,964,511 +19,258
NASDAQ 100 E-Mini(Globex)
Sep16 160720 4609.00 4659.00 4597.80 4650.50 +44.00 183,261 251,496 +10,486
Dec16 160720 4597.30 4649.80 4593.30 4642.50 +43.70 40 256 +6
Mar17 160720 4636.30 4636.30 4581.50 4636.30 +43.80 0 48 +0
Total Volume and Open Interest 183,301 251,804 +10,492
S&P Midcap 400(CME) e-Mini
Sep16 160720 1539.50 1549.80 1536.30 1546.80 +7.20 13,216 78,231 +264
Dec16 160720 1541.40 1542.50 1534.10 1541.40 +7.20 0 10 +0
Mar17 160720 1541.90 1541.90 1541.90 1541.90 +7.20      
Total Volume and Open Interest 13,216 78,241 +264
Volatility Index(CBOE)
Jul16 160720 12.25 12.40 11.75 11.80 -0.43 82,582 88,919 -9,091
Aug16 160720 15.65 15.90 15.25 15.48 -0.20 86,693 254,676 +8,543
Sep16 160720 17.35 17.50 17.05 17.23 -0.12 24,667 53,448 +4,701
Oct16 160720 18.53 18.65 18.32 18.48 -0.05 12,836 31,263 +844
Total Volume and Open Interest 219,742 493,523 +7,114
Russell 2000(ICE)
Sep16 160720 1199.10 1210.00 1194.90 1207.20 +8.20 47,634 327,781 -1,525
Dec16 160720 1188.90 1203.00 1188.90 1202.30 +8.20 3 938 +3
Total Volume and Open Interest 47,637 329,134 -1,522
Nikkei 225(CME)
Sep16 160720 16695 16950 16605 16935 +255 6,200 37,382 +126
Dec16 160720 16730 16875 16730 16875 +250 3 109 -2
Total Volume and Open Interest 6,203 37,491 +124
Nikkei 225(SGX)
Sep16 160720 16685 16710 16530 16690 +35 18,899 210,666 -2,276
Dec16 160720 16500 16575 16400 16575 +35 0 5,949 +0
Mar17 160720 16545 16545 16545 16545 +40      
Total Volume and Open Interest 18,899 224,240 -2,276
Nikkei 225(CME) Yen
Sep16 160720 16620 16865 16530 16855 +245 23,742 84,147 +1,140
Dec16 160720 16415 16725 16415 16725 +245 6 43 +3
Mar17 160720 16675 16675 16675 16675 +245      
Total Volume and Open Interest 23,748 84,190 +1,143
Nikkei 225(CME) e-Mini Yen
Sep16 160720 16600 16850 16600 16850 +240 1 16 +0
Dec16 160720 16720 16725 16720 16720 +240      
Mar17 160720 16670 16675 16670 16670 +240      
Total Volume and Open Interest 1 16 +0
CAC 40(EURONEXT)
Aug16 160720 4341.0 4392.0 4330.5 4378.5 +49.0 69,991 247,024 +548
Sep16 160720 4350.0 4389.5 4341.5 4377.0 +49.0 241 10,250 +33
Oct16 160720 4366.5 4366.5 4366.5 4366.5 +49.0 10 10 +10
Total Volume and Open Interest 70,242 257,329 +591
Hang Seng Index(HKFE)
Jul16 160720 21663 21928 21626 21890 +220 120,059 104,623 +2,438
Aug16 160720 21625 21883 21601 21846 +225 2,625 5,220 +929
Sep16 160720 21551 21815 21544 21785 +224 646 5,477 +382
Total Volume and Open Interest 123,437 119,117 +3,774
DAX(EUREX)
Sep16 160720 9992.0 10139.0 9978.5 10135.0 +162.0 73,182 136,337 +732
Dec16 160720 9974.0 10121.0 9974.0 10121.0 +162.0 109 5,015 +77
Mar17 160720 10000.0 10113.5 10000.0 10113.5 +162.0 6 185 +3
Total Volume and Open Interest 73,297 141,537 +812
Mini-DAX(EUREX)
Sep16 160720 9990.0 10138.0 9979.0 10135.0 +162.0 20,931 9,887 +3,130
Dec16 160720 10020.0 10121.0 10020.0 10121.0 +162.0 35 167 +2
Mar17 160720 10113.5 10113.5 10113.5 10113.5 +162.0 0 8 +1
Total Volume and Open Interest 20,966 10,062 +3,133
FT-SE 100(EURONEXT)
Sep16 160720 6649.50 6685.00 6637.00 6678.50 +36.00 92,580 655,384 -6,160
Dec16 160720 6637.50 6637.50 6637.50 6637.50 +36.00 0 163 +0
Mar17 160720 6580.50 6580.50 6580.50 6580.50 +36.00      
Total Volume and Open Interest 92,580 655,547 -6,160
SPI 200(SFE)
Sep16 160720 5407.0 5450.0 5398.0 5449.0 +39.0 27,929 265,323 +9,135
Dec16 160720 5436.0 5436.0 5436.0 5436.0 +39.0 0 2,472 +0
Mar17 160720 5387.0 5387.0 5387.0 5387.0 +39.0 0 1,436 +0
Total Volume and Open Interest 29,237 271,648 +9,806
FTSE MIB(ISE)
Sep16 160720 16770.00 16825.00 16615.00 16758.00 +83.00 26,579 43,974 -270
Dec16 160720 16640.00 16640.00 16610.00 16633.00 +83.00 4 203 +0
Mar17 160720 16640.00 16640.00 16640.00 16640.00 +83.00      
Total Volume and Open Interest 26,583 44,177 -270
KOSPI 200(KFE)
Sep16 160720 250.80 251.15 249.25 250.90 -0.10 72,330 122,598 +1,166
Dec16 160720 251.30 251.85 250.10 251.60 -0.25 364 8,606 +70
Mar17 160720 247.60 249.00 247.60 248.90 -0.30 30 902 +23
Total Volume and Open Interest 72,725 135,045 +1,259
GSCI(CME)
Aug16 160720 351.80 356.85 351.10 354.80 -1.10 37 12,241 +24
Sep16 160720 357.05 357.05 356.20 357.05 -1.10      
Oct16 160720 360.65 360.65 360.65 360.65 -1.10      
Total Volume and Open Interest 37 12,241 -593
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!!!