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 Thu July 21, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug16 160721 1026.00 1042.50 1023.75 1032.50 +5.50 45,502 93,937 -3,964
Sep16 160721 1018.50 1035.00 1016.75 1025.50 +5.25 25,390 48,796 -653
Nov16 160721 1007.25 1024.75 1004.50 1012.50 +3.50 149,688 407,749 +1,767
Jan17 160721 1007.50 1023.75 1005.00 1012.75 +3.50 18,062 53,905 +2,969
Mar17 160721 1001.50 1016.75 998.00 1004.50 +2.50 12,166 72,826 -1,180
May17 160721 997.75 1013.50 994.25 999.25 +0.50 6,724 30,074 -278
Jul17 160721 997.50 1013.00 994.00 998.75 -0.50 7,356 35,072 +1,252
Aug17 160721 996.25 996.25 989.75 989.75 unch 28 438 +5
Sep17 160721 965.25 965.25 961.50 965.25 +1.50 129 319 +77
Nov17 160721 945.25 957.00 941.25 945.25 +0.25 4,323 27,837 +673
Jan18 160721 946.25 946.25 946.25 946.25 unch 92 270 -25
Mar18 160721 944.00 944.00 944.00 944.00 +0.75 0 52 +0
May18 160721 945.50 945.50 945.50 945.50 +0.25 0 57 +0
Jul18 160721 948.50 948.50 948.50 948.50 -0.25 2 53 +0
Total Volume and Open Interest 269,463 771,578 +642
Soybean Meal(CBOT)
Aug16 160721 351.90 357.00 350.20 352.50 +0.10 24,255 36,997 -3,987
Sep16 160721 350.60 355.80 349.10 351.50 +0.30 15,707 53,026 -162
Oct16 160721 348.00 353.40 346.60 348.80 -0.10 11,598 30,280 -354
Dec16 160721 347.00 352.90 345.40 347.50 -0.30 50,069 157,949 -990
Jan17 160721 343.40 349.00 341.70 343.80 -0.20 6,558 23,160 +1,381
Mar17 160721 338.40 342.90 336.20 338.00 -0.40 4,792 31,241 +742
May17 160721 333.30 337.80 330.50 332.20 -1.10 2,624 19,315 +524
Jul17 160721 333.10 337.20 330.00 331.50 -1.60 3,568 12,709 +378
Aug17 160721 330.60 332.80 328.80 329.10 -1.50 164 1,841 -13
Sep17 160721 327.60 329.00 325.80 325.80 -1.80 672 1,261 +310
Total Volume and Open Interest 121,999 375,040 -1,408
Soybean Oil(CBOT)
Aug16 160721 30.71 31.17 30.57 31.06 +0.35 19,586 41,192 -2,981
Sep16 160721 30.84 31.32 30.65 31.19 +0.35 12,557 42,134 +445
Oct16 160721 30.88 31.44 30.88 31.32 +0.35 3,956 22,013 +16
Dec16 160721 31.23 31.73 31.11 31.60 +0.35 40,299 175,254 -624
Jan17 160721 31.41 31.93 31.35 31.82 +0.36 3,843 25,586 +798
Mar17 160721 31.69 32.09 31.63 31.97 +0.35 3,068 20,935 +255
May17 160721 31.72 32.26 31.71 32.13 +0.34 1,024 15,431 +211
Jul17 160721 31.93 32.45 31.92 32.32 +0.34 1,333 7,776 +275
Aug17 160721 32.38 32.38 32.38 32.38 +0.33 27 3,128 -13
Sep17 160721 32.32 32.38 32.32 32.38 +0.32 239 2,474 -6
Total Volume and Open Interest 87,442 361,237 -1,202
Canola(WCE)
Jul16 160714 475.3 475.3 475.3 475.3 -4.3      
Nov16 160721 463.3 468.0 461.7 462.6 -0.8 12,530 122,079 +71
Jan17 160721 470.8 475.2 469.1 470.3 -0.9 1,622 16,814 +481
Mar17 160721 478.5 482.1 475.4 476.7 -1.4 445 5,616 +68
May17 160721 481.9 485.9 478.8 480.3 -1.4 260 3,484 -12
Total Volume and Open Interest 15,355 157,233 +900
Corn(CBOT)
Sep16 160721 337.75 341.75 332.75 334.25 -3.25 88,392 504,311 +952
Dec16 160721 344.25 348.50 339.25 340.75 -3.50 140,523 536,845 +5,792
Mar17 160721 353.25 357.25 348.25 350.25 -3.00 26,121 110,100 +1,519
May17 160721 359.00 362.75 354.25 356.00 -3.00 3,944 27,276 +554
Jul17 160721 364.00 367.75 359.50 360.75 -3.25 6,109 64,221 +912
Sep17 160721 367.50 370.75 364.00 365.25 -2.50 1,637 12,739 +12
Dec17 160721 374.75 377.50 371.25 373.25 -1.50 5,321 37,929 +1,440
Mar18 160721 382.00 382.00 382.00 382.00 -1.75 1 1,760 +1
May18 160721 387.25 387.25 387.25 387.25 -1.75 0 529 +0
Jul18 160721 391.00 392.00 391.00 391.75 -1.75 12 666 +1
Total Volume and Open Interest 272,129 1,298,151 +11,195
Wheat(CBOT)
Sep16 160721 414.00 419.75 408.75 417.75 +4.75 53,844 260,444 +5,415
Dec16 160721 435.50 442.75 432.75 441.25 +5.25 19,206 124,991 +380
Mar17 160721 459.50 465.75 456.00 464.50 +5.50 5,374 40,854 +702
May17 160721 474.00 478.50 469.00 477.00 +4.50 1,504 9,726 +456
Jul17 160721 482.00 486.50 479.50 485.25 +3.25 872 22,194 +115
Sep17 160721 496.50 498.25 492.50 497.25 +2.50 100 2,476 +24
Total Volume and Open Interest 80,959 465,177 +7,099
Wheat(KCBT)
Sep16 160721 407.00 413.25 404.75 407.50 +0.75 17,061 134,218 +1,517
Dec16 160721 434.25 438.75 430.75 433.50 +0.75 8,058 49,412 +1,199
Mar17 160721 449.00 455.25 447.50 450.25 +0.75 3,931 22,769 +736
May17 160721 463.25 466.00 458.50 461.00 +0.25 1,162 8,052 +59
Jul17 160721 470.75 475.75 469.25 470.75 +0.25 788 14,158 +131
Sep17 160721 485.75 487.50 485.75 485.75 -0.50 143 1,242 +13
Dec17 160721 505.75 505.75 505.75 505.75 -0.25 33 575 +11
Total Volume and Open Interest 31,186 230,596 +3,666
Wheat(MGE)
Sep16 160721 485.00 490.75 484.00 486.25 +1.25 4,451 25,657 -255
Dec16 160721 501.00 506.75 500.00 502.25 +1.25 2,477 14,357 +63
Mar17 160721 517.75 522.25 517.00 518.25 +1.25 1,656 9,661 +365
May17 160721 528.75 532.25 527.00 527.75 +0.75 1,281 4,157 +248
Jul17 160721 536.75 538.50 536.75 537.50 +0.50 625 2,433 +133
Sep17 160721 547.00 547.25 547.00 547.25 -0.25 744 1,396 +300
Total Volume and Open Interest 11,402 58,157 +966
Oats(CBOT)
Sep16 160721 205.50 209.00 205.50 207.75 +2.00 75 3,288 -10
Dec16 160721 202.75 204.75 201.75 204.50 +2.50 117 5,765 +3
Mar17 160721 209.50 209.50 207.00 208.25 -0.25 29 800 -17
May17 160721 212.75 212.75 212.75 212.75 -0.25      
Total Volume and Open Interest 221 9,853 -24
Rough Rice(CBOT)
Sep16 160721 10.76 10.79 10.61 10.61 -0.20 196 7,906 +26
Nov16 160721 11.02 11.02 10.88 10.88 -0.20 18 1,763 +0
Jan17 160721 11.13 11.13 11.13 11.13 -0.19 0 104 +0
Mar17 160721 11.34 11.34 11.34 11.34 -0.19 0 45 +0
Total Volume and Open Interest 214 9,820 +26
Live Cattle(CME)
Aug16 160721 109.550 109.800 107.100 107.535 -1.895 16,385 62,300 -1,704
Oct16 160721 108.150 108.230 105.250 105.700 -2.380 12,028 100,575 +1,376
Dec16 160721 109.680 109.900 106.950 107.285 -2.515 7,144 46,966 +37
Feb17 160721 109.980 110.080 107.200 107.430 -2.650 2,852 18,103 +479
Apr17 160721 109.000 109.100 106.580 106.830 -2.320 696 10,244 +129
Jun17 160721 103.050 103.050 100.600 100.785 -2.315 269 4,325 +67
Total Volume and Open Interest 39,492 244,571 +405
Feeder Cattle(CME)
Aug16 160721 138.850 139.080 134.130 134.400 -4.230 3,859 19,276 -355
Sep16 160721 137.580 138.000 133.150 133.450 -4.130 1,593 10,494 -14
Oct16 160721 136.450 136.850 132.285 132.700 -3.735 880 6,264 +86
Nov16 160721 133.785 134.130 129.900 130.300 -3.400 360 3,886 -17
Jan17 160721 130.685 130.685 127.100 127.730 -2.670 171 2,905 +28
Mar17 160721 128.500 128.785 125.500 126.080 -2.470 43 544 +8
Apr17 160721 127.500 127.500 126.035 126.635 -2.515 19 79 +12
Total Volume and Open Interest 6,926 43,486 -252
Lean Hogs(CME)
Aug16 160721 76.200 76.200 74.150 74.450 -1.750 9,347 44,531 -1,323
Oct16 160721 63.880 63.880 61.785 62.285 -1.595 11,691 98,678 +379
Dec16 160721 58.550 58.550 56.035 56.450 -2.085 5,085 46,497 -64
Feb17 160721 62.900 62.900 60.285 60.930 -2.220 1,649 21,392 +145
Apr17 160721 67.550 67.700 64.950 65.500 -2.450 678 16,164 +76
May17 160721 70.500 70.500 70.500 70.500 -2.700 2 204 -1
Jun17 160721 76.250 76.250 73.800 74.230 -2.500 48 1,713 +2
Jul17 160721 75.450 75.450 73.035 73.230 -2.805 0 327 +0
Total Volume and Open Interest 28,500 229,631 -786
Class III Milk(CME)
Jul16 160721 15.27 15.29 15.26 15.27 -0.06 23 5,345 -22
Aug16 160721 16.45 16.63 16.25 16.45 -0.05 118 4,819 +13
Sep16 160721 16.57 16.60 16.35 16.49 +0.01 147 4,128 +29
Oct16 160721 16.50 16.58 16.40 16.49 -0.06 103 3,492 +19
Nov16 160721 16.29 16.30 16.24 16.28 -0.04 44 3,208 +10
Dec16 160721 16.04 16.05 15.98 16.03 -0.03 31 2,889 +27
Jan17 160721 15.95 15.95 15.89 15.92 -0.06 25 1,153 +0
Feb17 160721 16.00 16.02 15.98 16.02 -0.02 23 1,035 +0
Mar17 160721 16.05 16.13 16.05 16.13 +0.08 16 983 +11
Apr17 160721 16.15 16.16 16.13 16.16 +0.01 24 897 +0
May17 160721 16.27 16.32 16.27 16.30 +0.02 2 741 +0
Jun17 160721 16.39 16.43 16.38 16.42 +0.03 13 660 -1
Jul17 160721 16.52 16.52 16.45 16.47 -0.05 16 218 +5
Total Volume and Open Interest 628 30,604 +117
Cocoa(ICE)
Sep16 160721 2958 2972 2896 2902 -67 23,171 89,288 -2,257
Dec16 160721 2958 2975 2905 2911 -59 14,573 63,267 +849
Mar17 160721 2945 2958 2891 2898 -55 3,659 44,603 +677
May17 160721 2927 2945 2879 2886 -54 953 8,800 +54
Jul17 160721 2936 2936 2872 2877 -53 48 2,647 +4
Sep17 160721 2927 2927 2865 2869 -52 29 3,862 +0
Dec17 160721 2869 2869 2861 2861 -51 1 795 +1
Total Volume and Open Interest 42,434 217,124 -672
Coffee "C"(ICE)
Sep16 160721 147.80 149.75 146.25 146.85 -0.15 15,102 95,859 -463
Dec16 160721 150.55 152.65 149.35 149.90 -0.05 3,591 50,788 +347
Mar17 160721 153.55 155.40 152.15 152.70 -0.05 1,865 18,272 +440
May17 160721 155.20 156.90 153.80 154.25 -0.10 815 9,845 +216
Jul17 160721 156.50 157.50 155.20 155.50 -0.15 130 3,231 -1
Sep17 160721 158.50 158.60 156.60 156.65 -0.20 56 2,976 +4
Total Volume and Open Interest 21,596 186,943 +537
Orange Juice(ICE)
Sep16 160721 182.60 184.80 179.65 180.70 -1.60 585 14,729 +35
Nov16 160721 182.70 183.05 179.65 179.85 -1.50 59 2,255 +34
Jan17 160721 180.00 180.00 178.10 178.10 -1.50 22 811 +6
Mar17 160721 178.00 178.00 176.55 176.55 -1.25 5 142 +4
May17 160721 174.95 174.95 174.95 174.95 -1.25 0 10 +0
Jul17 160721 173.35 173.35 173.35 173.35 -1.25      
Total Volume and Open Interest 671 17,949 +79
Sugar #11(ICE)
Oct16 160721 19.33 19.86 19.29 19.56 +0.28 32,836 437,788 -1,832
Mar17 160721 19.64 20.11 19.56 19.81 +0.25 12,638 224,700 +2,437
May17 160721 19.03 19.39 18.95 19.13 +0.17 4,605 62,304 +1,246
Jul17 160721 18.48 18.76 18.45 18.51 +0.10 1,779 48,813 +145
Oct17 160721 18.14 18.41 18.09 18.16 +0.08 1,167 29,720 +536
Mar18 160721 18.00 18.25 17.96 18.02 +0.07 179 13,956 +63
May18 160721 17.60 17.75 17.54 17.54 +0.03 30 4,489 -3
Jul18 160721 17.39 17.39 17.22 17.22 unch 35 4,746 -1
Total Volume and Open Interest 53,362 832,463 +2,649
London Cocoa(LCE)
Sep16 160721 2410 2413 2355 2362 -55 10,875 110,063 +938
Dec16 160721 2354 2354 2301 2309 -49 5,177 72,868 -1,235
Mar17 160721 2303 2303 2256 2264 -44 3,262 56,196 -756
May17 160721 2289 2290 2243 2251 -43 670 20,404 +117
Jul17 160721 2278 2284 2238 2246 -42 153 3,047 +103
Sep17 160721 2261 2265 2239 2239 -41 85 2,311 +6
Dec17 160721 2248 2250 2227 2227 -39 5 445 +0
Total Volume and Open Interest 20,227 265,334 -827
London Sugar(LCE)
Oct16 160721 534.90 543.70 532.40 539.70 +5.80 4,882 46,509 +323
Dec16 160721 533.50 542.40 531.40 538.50 +6.20 1,532 16,693 +203
Mar17 160721 530.40 539.80 528.70 535.40 +6.50 665 16,766 +36
May17 160721 522.40 529.00 522.30 524.80 +4.40 288 7,073 +188
Aug17 160721 514.30 519.50 512.10 513.80 +2.40 65 3,703 +0
Total Volume and Open Interest 7,503 93,792 +788
Cotton(ICE)
Oct16 160721 71.88 73.47 71.78 72.66 +0.71 13 164 -2
Dec16 160721 72.50 73.75 71.83 72.97 +0.62 22,539 181,770 -725
Mar17 160721 72.71 74.00 72.43 73.52 +0.72 3,823 31,583 +1,604
May17 160721 72.51 73.88 72.51 73.52 +0.65 752 5,593 +351
Jul17 160721 72.82 73.66 72.82 73.37 +0.58 253 4,052 +56
Oct17 160721 72.78 72.78 72.78 72.78 +0.50      
Total Volume and Open Interest 27,567 231,269 +1,383
Lumber(CME)
Sep16 160721 328.2 330.1 325.7 329.9 +2.3 326 4,461 +33
Nov16 160721 334.4 336.2 333.4 335.8 +1.5 34 352 +10
Jan17 160721 337.9 337.9 337.9 337.9 +2.4 3 55 +2
Mar17 160721 338.9 339.0 338.9 338.9 +2.3 3 24 +0
Total Volume and Open Interest 369 4,921 +45
Crude Oil(NYM)
Sep16 160721 45.65 46.09 44.52 44.75 -1.00 481,709 517,904 +15,576
Oct16 160721 46.42 46.80 45.22 45.45 -1.00 77,233 134,345 +8,444
Nov16 160721 47.11 47.53 45.93 46.18 -1.01 29,254 115,401 -2,615
Dec16 160721 47.92 48.28 46.63 46.89 -1.01 54,977 262,883 +751
Jan17 160721 48.51 48.81 47.26 47.51 -1.00 14,549 67,018 +2,062
Feb17 160721 49.25 49.25 47.73 48.01 -1.01 6,347 34,450 +572
Mar17 160721 49.64 49.78 48.15 48.43 -1.02 11,162 68,624 +600
Apr17 160721 49.62 50.14 48.69 48.78 -1.03 3,217 22,580 -518
May17 160721 50.17 50.43 48.99 49.10 -1.03 1,828 20,250 -330
Jun17 160721 50.49 50.71 49.13 49.39 -1.02 14,479 79,274 +100
Jul17 160721 50.44 50.92 49.40 49.64 -1.00 1,207 17,229 -210
Aug17 160721 51.23 51.23 49.87 49.87 -0.98 473 14,957 +134
Sep17 160721 51.31 51.31 50.11 50.11 -0.96 3,383 33,267 +443
Oct17 160721 50.35 50.35 50.35 50.35 -0.94 231 11,156 -13
Nov17 160721 50.61 50.61 50.61 50.61 -0.91 199 11,985 +28
Dec17 160721 51.82 52.03 50.70 50.87 -0.88 17,511 139,520 -465
Total Volume and Open Interest 850,417 1,685,116 -13,117
e-miNY Crude Oil(NYM)
Sep16 160721 45.625 46.100 44.500 44.750 -1.000 7,147 1,370 +277
Oct16 160721 46.425 46.775 45.225 45.450 -1.000 44 160 +7
Nov16 160721 46.975 47.300 45.975 46.175 -1.025 14 28 +2
Dec16 160721 47.650 47.800 46.625 46.900 -1.000 12 319 +2
Jan17 160721 47.650 47.825 47.150 47.500 -1.000 3 19 +2
Feb17 160721 48.000 48.000 48.000 48.000 -1.025 2 12 +1
Mar17 160721 48.425 48.425 48.425 48.425 -1.025 1 12 +0
Apr17 160721 48.775 48.775 48.775 48.775 -1.025 0 2 +0
May17 160721 49.100 49.100 49.100 49.100 -1.025      
Jun17 160721 49.400 49.400 49.200 49.400 -1.000 0 15 +0
Total Volume and Open Interest 7,225 2,085 -967
NY Harbor ULSD(NYM)
Aug16 160721 140.85 141.62 136.87 137.07 -3.47 38,176 46,195 -5,200
Sep16 160721 143.38 144.25 139.55 139.76 -3.38 44,307 82,062 +1,365
Oct16 160721 145.81 146.57 141.90 142.16 -3.33 17,781 44,944 +1,342
Nov16 160721 147.75 148.52 144.15 144.33 -3.25 13,382 32,012 +1,065
Dec16 160721 149.67 150.37 146.10 146.30 -3.14 14,922 49,556 -1,288
Jan17 160721 150.21 152.12 148.16 148.30 -3.00 4,302 23,270 -531
Feb17 160721 153.47 153.47 149.44 149.58 -2.94 3,209 12,835 +229
Mar17 160721 152.91 153.71 150.01 150.11 -2.92 1,526 13,843 +106
Apr17 160721 151.87 152.62 149.79 149.95 -2.93 727 7,712 +208
May17 160721 151.72 152.74 150.19 150.19 -2.94 243 3,622 -7
Jun17 160721 152.98 154.37 150.62 150.74 -2.94 809 21,110 +178
Jul17 160721 153.43 153.72 151.61 151.61 -2.93 267 2,398 +99
Aug17 160721 154.23 154.25 152.63 152.63 -2.91 285 1,505 +123
Sep17 160721 155.57 155.57 153.86 153.86 -2.89 108 1,566 -26
Total Volume and Open Interest 141,936 370,482 -1,779
RBOB Gasoline(NYM)
Aug16 160721 135.99 137.89 134.97 135.50 -0.87 31,141 51,776 -6,308
Sep16 160721 137.19 138.68 135.59 136.14 -1.16 40,134 118,799 +4,588
Oct16 160721 130.12 131.52 128.53 129.02 -1.62 19,449 59,705 +2,595
Nov16 160721 131.01 131.25 128.28 128.70 -1.87 10,723 37,727 +1,057
Dec16 160721 130.30 131.24 128.09 128.54 -2.06 11,167 46,036 +499
Jan17 160721 131.93 132.20 129.25 129.41 -2.21 4,476 15,145 -17
Feb17 160721 133.19 133.65 130.58 130.92 -2.30 965 4,873 +111
Mar17 160721 135.58 135.77 132.71 133.03 -2.34 1,309 12,342 +459
Apr17 160721 153.59 154.18 151.56 151.72 -2.08 819 12,510 +282
May17 160721 154.70 154.70 152.61 152.67 -2.24 469 4,759 +33
Total Volume and Open Interest 124,067 399,811 +4,418
e-miNY RBOB Gasoline(NYM)
Aug16 160721 135.50 135.50 135.50 135.50 -0.90 0 1 +0
Sep16 160721 136.14 136.14 136.14 136.14 -1.16      
Oct16 160721 129.02 129.02 129.02 129.02 -1.58      
Nov16 160721 128.70 128.70 128.70 128.70 -1.90      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Aug16 160721 2.665 2.710 2.625 2.692 +0.034 105,285 72,158 -22,429
Sep16 160721 2.618 2.672 2.591 2.659 +0.038 67,766 252,753 +2,607
Oct16 160721 2.663 2.707 2.632 2.698 +0.035 36,406 108,545 -2,676
Nov16 160721 2.828 2.881 2.817 2.872 +0.027 18,192 86,474 -1,718
Dec16 160721 3.114 3.153 3.095 3.143 +0.018 8,479 56,518 +250
Jan17 160721 3.254 3.282 3.227 3.273 +0.016 12,578 114,105 +1,688
Feb17 160721 3.233 3.268 3.225 3.262 +0.016 2,678 30,115 +56
Mar17 160721 3.180 3.221 3.168 3.215 +0.017 5,820 62,868 +838
Apr17 160721 2.943 2.976 2.930 2.971 +0.016 6,058 53,957 +424
May17 160721 2.907 2.953 2.906 2.948 +0.016 1,808 21,949 +99
Jun17 160721 2.952 2.985 2.952 2.984 +0.015 607 20,418 +21
Jul17 160721 2.986 3.023 2.985 3.018 +0.015 289 13,216 -16
Aug17 160721 3.009 3.032 2.991 3.028 +0.016 217 14,837 +70
Sep17 160721 2.980 3.007 2.979 3.006 +0.016 729 9,048 +84
Oct17 160721 2.987 3.029 2.986 3.028 +0.015 1,229 20,792 +493
Nov17 160721 3.053 3.089 3.053 3.085 +0.016 539 9,237 +46
Total Volume and Open Interest 270,474 1,007,203 -18,636
Brent Crude Oil(ICE)
Sep16 160721 47.17 47.56 46.05 46.20 -0.97 214,363 263,771 -13,810
Oct16 160721 47.61 48.03 46.45 46.62 -1.03 128,114 348,466 +22,340
Nov16 160721 48.06 48.41 46.82 46.99 -1.07 48,472 258,218 -505
Dec16 160721 48.63 48.96 47.36 47.53 -1.10 80,376 383,022 +1,806
Jan17 160721 49.13 49.43 47.84 48.01 -1.10 16,413 101,122 +1,023
Feb17 160721 49.58 49.78 48.30 48.48 -1.08 9,061 76,643 -273
Mar17 160721 50.11 50.30 48.74 48.93 -1.07 12,518 71,954 +1,505
Apr17 160721 50.54 50.68 49.16 49.33 -1.06 3,036 26,532 +52
May17 160721 50.83 50.84 49.53 49.70 -1.05 2,906 39,302 +432
Jun17 160721 51.20 51.36 49.85 50.03 -1.04 17,663 106,954 +1,097
Jul17 160721 51.50 51.50 50.37 50.37 -1.02 879 18,856 -20
Aug17 160721 50.69 50.69 50.69 50.69 -1.01 866 18,162 -16
Sep17 160721 50.98 50.98 50.98 50.98 -0.99 2,425 39,884 +468
Oct17 160721 51.25 51.25 51.25 51.25 -0.98 299 14,861 +76
Total Volume and Open Interest 576,324 2,238,396 +17,355
Gas Oil(ICE)
Aug16 160721 415.25 416.50 401.25 408.00 -5.00 67,996 105,442 +1,501
Sep16 160721 420.25 422.00 407.25 413.50 -5.25 74,479 120,052 +6,934
Oct16 160721 424.75 427.75 413.50 419.50 -4.75 29,639 81,817 +3,552
Nov16 160721 429.25 430.50 417.25 423.00 -4.75 12,225 46,713 -1,322
Dec16 160721 432.25 433.50 421.25 426.50 -4.75 37,919 110,330 +700
Jan17 160721 436.75 437.25 426.00 431.00 -4.75 6,391 37,883 -670
Feb17 160721 441.00 441.00 430.25 435.00 -5.00 3,515 19,397 +565
Mar17 160721 444.50 444.50 435.50 438.50 -5.25 3,376 23,945 +285
Apr17 160721 446.00 446.00 437.25 441.50 -5.25 799 10,955 +56
May17 160721 450.50 450.50 444.00 444.50 -5.50 598 12,824 +106
Total Volume and Open Interest 259,106 743,236 +16,603
Ethanol(CBOT)
Aug16 160721 1.450 1.465 1.441 1.451 -0.013 321 1,281 -64
Sep16 160721 1.451 1.453 1.433 1.445 -0.013 236 1,354 +5
Oct16 160721 1.431 1.431 1.418 1.418 -0.011 197 447 +43
Nov16 160721 1.410 1.411 1.396 1.396 -0.011 58 406 +15
Dec16 160721 1.367 1.373 1.367 1.373 -0.011 5 1,122 -3
Jan17 160721 1.357 1.357 1.357 1.357 -0.011 40 271 +40
Feb17 160721 1.356 1.356 1.356 1.356 -0.011 40 143 +40
Mar17 160721 1.356 1.356 1.356 1.356 -0.011      
Total Volume and Open Interest 897 5,026 +76
WTI Crude Oil(ICE)
Sep16 160721 45.69 46.09 44.54 44.75 -1.00 53,316 86,478 +260
Oct16 160721 46.63 46.77 45.23 45.45 -1.00 31,020 36,397 +10,297
Nov16 160721 47.31 47.51 45.96 46.18 -1.01 10,231 32,094 -98
Dec16 160721 48.11 48.23 46.65 46.89 -1.01 18,315 92,496 +3,073
Jan17 160721 48.74 48.74 47.34 47.51 -1.00 2,226 17,643 -215
Feb17 160721 49.25 49.27 47.84 48.01 -1.01 1,332 19,693 -191
Mar17 160721 49.24 49.30 48.26 48.43 -1.02 1,945 20,223 +615
Apr17 160721 49.66 49.66 48.62 48.78 -1.03 1,078 3,184 +103
May17 160721 48.95 49.10 48.94 49.10 -1.03 613 2,320 +225
Jun17 160721 50.25 50.25 49.35 49.39 -1.02 1,681 31,677 +22
Jul17 160721 49.64 49.64 49.64 49.64 -1.00 163 1,656 -20
Aug17 160721 49.87 49.87 49.87 49.87 -0.98 32 823 -2
Sep17 160721 50.11 50.11 50.11 50.11 -0.96 651 10,192 +595
Oct17 160721 50.35 50.35 50.35 50.35 -0.94 45 1,280 -3
Nov17 160721 50.61 50.61 50.61 50.61 -0.91 9 778 +4
Dec17 160721 51.51 51.57 50.87 50.87 -0.88 5,967 55,097 -236
Total Volume and Open Interest 129,175 453,268 -5,273
US Dollar Index(ICE)
Sep16 160721 97.150 97.275 96.765 97.045 -0.217 24,232 51,601 +3,069
Dec16 160721 97.100 97.260 96.790 97.035 -0.217 505 3,664 +233
Mar17 160721 97.110 97.155 97.050 97.055 -0.217 16 1,545 +12
Total Volume and Open Interest 24,753 56,826 +3,314
Australian Dollar(CME)
Sep16 160721 74.61 74.99 74.42 74.73 +0.14 93,970 98,167 +5,967
Dec16 160721 74.38 74.77 74.22 74.53 +0.14 217 1,338 +80
Mar17 160721 74.37 74.37 74.37 74.37 +0.15 0 12 +0
Total Volume and Open Interest 94,187 99,518 +6,047
British Pound(CME)
Sep16 160721 132.43 132.84 131.65 132.12 +0.55 114,523 222,807 -10,267
Dec16 160721 132.60 133.01 131.85 132.31 +0.55 362 1,679 -109
Mar17 160721 132.54 132.84 132.54 132.54 +0.55 4 483 +0
Total Volume and Open Interest 114,989 225,589 -10,276
Canadian Dollar(CME)
Sep16 160721 76.51 76.80 76.34 76.40 -0.18 50,049 113,230 -1,393
Dec16 160721 76.53 76.80 76.37 76.42 -0.17 88 3,847 -3
Mar17 160721 76.44 76.79 76.41 76.44 -0.17 21 347 -4
Jun17 160721 76.70 76.84 76.44 76.48 -0.16 0 130 +0
Total Volume and Open Interest 50,172 117,603 -1,391
Japanese Yen(CME)
Sep16 160721 93.50 95.07 93.23 94.65 +0.86 100,133 156,849 +131
Dec16 160721 93.91 95.43 93.60 95.03 +0.87 182 1,369 +68
Mar17 160721 94.60 95.70 94.14 95.45 +0.88 0 41 +0
Total Volume and Open Interest 100,315 158,366 +199
Swiss Franc(CME)
Sep16 160721 101.59 101.92 101.23 101.64 +0.04 12,784 41,666 +1,265
Dec16 160721 102.03 102.41 101.81 102.19 +0.04 2 80 +0
Mar17 160721 102.71 102.87 102.40 102.71 +0.05      
Total Volume and Open Interest 12,786 41,766 +1,265
EuroFX(CME)
Sep16 160721 110.36 110.86 110.05 110.39 +0.09 146,873 382,307 +11,685
Dec16 160721 110.81 111.28 110.49 110.82 +0.09 546 4,713 -16
Mar17 160721 111.50 111.64 110.96 111.27 +0.09 186 1,226 -170
Total Volume and Open Interest 147,608 388,905 +11,499
Mexican Peso(CME)
Aug16 160721 535.13 535.13 535.13 535.13 -0.50      
Sep16 160721 532.50 536.25 531.75 533.25 -0.50 41,183 92,220 +1,860
Total Volume and Open Interest 48,455 103,432 +8,999
Brazilian Real(CME)
Aug16 160721 304.45 307.35 303.30 303.40 -2.80 327 22,599 +9
Sep16 160721 304.50 304.50 300.20 300.60 -2.55 133 3,570 +112
Oct16 160721 298.20 298.20 298.20 298.20 -2.50      
Nov16 160721 295.35 295.35 295.35 295.35 -2.65      
Total Volume and Open Interest 460 26,199 +121
30-Year T-Bonds(CBOT)
Sep16 160721 171~110 171~240 169~310 171~150 unch 166,895 587,793 -884
Dec16 160721 169~120 170~080 168~190 170~010 unch 230 255 +53
Mar17 160721 168~290 168~290 168~290 168~290 unch      
Total Volume and Open Interest 167,125 588,048 -831
10-Year T-Notes(CBOT)
Sep16 160721 131~310 132~110 131~195 132~075 +0~080 887,408 2,789,886 -20,699
Dec16 160721 130~310 131~120 130~220 131~095 +0~080 638 5,352 -60
Mar17 160721 130~155 130~155 130~155 130~155 +0~080      
Total Volume and Open Interest 888,046 2,795,238 -20,759
5-Year T-Notes(CBOT)
Sep16 160721 121~124 121~204 121~074 121~186 +0~064 410,143 2,668,412 -11,718
Dec16 160721 121~180 121~196 121~074 121~186 +0~070 554 2,617 +542
Total Volume and Open Interest 410,697 2,671,029 -11,176
2 Year T-Notes(CBOT)
Sep16 160721 109~104 109~130 109~094 109~124 +0~020 180,200 1,032,577 +6,484
Dec16 160721 109~072 109~100 109~072 109~100 +0~022 1,713 1,611 +1,611
Mar17 160721 109~094 109~094 109~094 109~094 +0~022      
Total Volume and Open Interest 181,913 1,034,188 +8,095
Eurodollars(CME)
Sep16 160721 99.215 99.225 99.185 99.190 -0.025 222,336 1,208,598 +18,868
Dec16 160721 99.135 99.140 99.095 99.115 -0.020 236,119 1,473,345 +1,452
Mar17 160721 99.095 99.095 99.045 99.075 -0.015 194,808 1,002,055 +9,365
Jun17 160721 99.045 99.055 99.000 99.035 -0.010 145,852 878,723 +5,987
Sep17 160721 99.005 99.015 98.960 98.995 -0.010 154,028 825,796 +2,393
Dec17 160721 98.955 98.965 98.905 98.945 -0.010 193,391 1,258,316 +16,918
Mar18 160721 98.925 98.935 98.875 98.915 -0.010 127,493 613,510 +5,811
Jun18 160721 98.885 98.900 98.835 98.880 -0.005 103,626 475,778 -4,766
Sep18 160721 98.855 98.860 98.795 98.850 unch 120,015 418,335 -21,452
Dec18 160721 98.800 98.815 98.745 98.805 unch 108,918 561,512 -12,024
Mar19 160721 98.775 98.785 98.715 98.775 unch 75,507 352,054 +4,741
Jun19 160721 98.730 98.745 98.670 98.735 unch 73,756 284,506 +6,575
Sep19 160721 98.690 98.700 98.625 98.695 +0.005 42,485 212,645 -694
Dec19 160721 98.630 98.655 98.575 98.645 +0.005 44,815 223,767 +1,368
Mar20 160721 98.605 98.620 98.540 98.610 +0.005 36,143 134,048 -5,303
Jun20 160721 98.560 98.575 98.495 98.565 +0.005 26,814 87,960 -2,014
Sep20 160721 98.515 98.530 98.450 98.520 +0.005 16,566 90,277 +745
Dec20 160721 98.465 98.480 98.395 98.470 +0.005 11,747 89,106 -1,411
Total Volume and Open Interest 1,986,400 10,481,847 +31,317
Ultra T-Bond(CBOT)
Sep16 160721 186~04 186~23 184~05 186~08 -0~03 55,181 588,539 -1,088
Dec16 160721 185~14 185~14 184~10 185~14 -0~03      
Mar17 160721 184~14 184~14 184~14 184~14 -0~03      
Total Volume and Open Interest 55,181 588,539 -1,088
Ultra 10-Yr T-Note(CBOT)
Sep16 160721 144~170 144~295 143~310 144~260 +0~075 53,972 168,536 +1,511
Dec16 160721 144~140 144~140 143~260 144~140 +0~055      
Mar17 160721 144~140 144~140 144~140 144~140 +0~055      
Total Volume and Open Interest 53,972 168,536 +1,511
30 Day Federal Funds(CBOT)
Jul16 160721 99.607 99.607 99.605 99.607 unch 6,625 168,920 -4,954
Aug16 160721 99.605 99.610 99.600 99.605 unch 6,402 147,769 +2,156
Sep16 160721 99.585 99.595 99.585 99.590 unch 10,634 53,640 +2,636
Oct16 160721 99.555 99.570 99.550 99.560 unch 50,476 147,158 +14,178
Nov16 160721 99.550 99.565 99.545 99.555 unch 8,380 67,139 +1,698
Dec16 160721 99.520 99.535 99.510 99.525 unch 7,102 39,934 +2
Total Volume and Open Interest 109,222 830,024 +15,778
3-Mth Euro-Yen(CME)
Sep16 160721 99.990 99.990 99.990 99.990 unch      
Dec16 160721 99.990 99.990 99.990 99.990 unch      
Mar17 160721 99.990 99.990 99.990 99.990 unch      
Jun17 160721 99.990 99.990 99.990 99.990 unch      
Sep17 160721 99.990 99.990 99.990 99.990 unch      
Dec17 160721 99.990 99.990 99.990 99.990 unch      
Mar18 160721 99.995 99.995 99.995 99.995 unch      
Jun18 160721 99.855 99.855 99.855 99.855 unch      
Sep18 160721 99.715 99.715 99.715 99.715 unch      
Dec18 160721 99.575 99.575 99.575 99.575 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep16 160721 99.99 99.99 99.99 99.99 unch      
Dec16 160721 99.99 99.99 99.99 99.99 unch 0 7 +0
Mar17 160721 99.99 99.99 99.99 99.99 unch      
Jun17 160721 99.99 99.99 99.99 99.99 unch      
Sep17 160721 99.99 99.99 99.99 99.99 unch      
Dec17 160721 99.99 99.99 99.99 99.99 unch      
Mar18 160721 100.00 100.00 100.00 100.00 unch      
Jun18 160721 99.86 99.86 99.86 99.86 unch      
Total Volume and Open Interest 0 7 +0
Japanese Gov't Bonds(SGX)
Sep16 160721 153.20 153.31 153.01 153.17 -0.07 1,280 18,995 +16
Dec16 160721 153.31 153.31 153.31 153.31 -0.07 1 3 +0
Mar17 160721 153.23 153.23 153.23 153.23 -0.07      
Total Volume and Open Interest 1,281 18,998 +16
Euro-Buxl(EUREX)
Sep16 160721 189.40 190.92 187.98 189.70 +0.06 25,180 128,739 -1,105
Dec16 160721 188.36 188.96 188.06 188.06 +0.06 1 27 +1
Mar17 160721 188.06 188.06 188.06 188.06 +0.06      
Total Volume and Open Interest 25,181 128,766 -1,104
Euro-Bund(EUREX)
Sep16 160721 166.31 166.45 165.63 166.17 -0.15 536,134 1,660,591 +59,129
Dec16 160721 163.20 163.69 163.04 163.47 -0.15 2,417 4,550 +1,823
Mar17 160721 165.89 165.89 165.67 165.67 -0.15 1 21 +1
Total Volume and Open Interest 538,552 1,665,162 +60,953
Euro-Bobl(EUREX)
Sep16 160721 133.51 133.51 133.21 133.42 -0.09 338,847 1,276,688 +23,158
Dec16 160721 131.34 131.42 131.34 131.42 -0.09 0 659 -2
Mar17 160721 133.42 133.42 133.42 133.42 -0.09      
Total Volume and Open Interest 338,847 1,277,347 +23,156
Euro-Schatz(EUREX)
Sep16 160721 112.01 112.02 111.96 112.01 -0.01 193,920 1,134,126 -18,487
Dec16 160721 112.01 112.01 112.01 112.01 -0.01 0 185 +0
Mar17 160721 112.01 112.01 112.01 112.01 -0.01      
Total Volume and Open Interest 193,920 1,134,311 -18,487
3-Mth Euribor(EUREX)
Sep16 160721 100.315 100.315 100.310 100.315 unch 30 4,776 +0
Dec16 160721 100.330 100.330 100.330 100.330 -0.005 75 2,245 +75
Mar17 160721 100.345 100.345 100.345 100.345 -0.005 75 3,729 -75
Total Volume and Open Interest 316 76,884 -85
Long Gilt(LIFFE)
Sep16 160721 129~06 129~15 128~27 129~09 -0~04 146,832 542,104 -5,736
Dec16 160721 128~07 128~07 128~07 128~07 -0~03      
Total Volume and Open Interest 146,832 542,104 -5,736
3-Mth Short Sterling(LIFFE)
Sep16 160721 99.64 99.64 99.61 99.62 -0.03 52,976 467,428 +14,641
Dec16 160721 99.66 99.67 99.64 99.66 -0.02 37,351 606,567 +1,759
Mar17 160721 99.66 99.67 99.64 99.67 -0.01 26,748 370,651 +863
Jun17 160721 99.66 99.67 99.63 99.66 -0.01 35,784 352,181 +6,214
Sep17 160721 99.64 99.67 99.62 99.65 -0.01 22,324 285,597 +200
Dec17 160721 99.63 99.65 99.61 99.64 -0.01 48,019 296,369 +601
Total Volume and Open Interest 342,586 3,258,205 +26,188
3-Mth Euribor(LIFFE)
Sep16 160721 100.310 100.315 100.305 100.315 +0.005 32,213 346,049 -2,101
Dec16 160721 100.335 100.335 100.320 100.335 +0.005 28,897 460,278 -727
Mar17 160721 100.350 100.350 100.335 100.345 unch 42,331 415,147 -915
Total Volume and Open Interest 362,723 3,086,004 -6,859
3-Mth Aus T-Bills(SFE)
Sep16 160721 98.14 98.17 98.14 98.16 +0.01 18,127 193,749 -4,770
Dec16 160721 98.24 98.26 98.24 98.26 +0.02 24,387 181,770 -341
Mar17 160721 98.30 98.32 98.29 98.31 +0.01 15,101 141,723 +3,227
Jun17 160721 98.32 98.34 98.31 98.33 +0.01 8,655 126,869 +2,401
Sep17 160721 98.33 98.35 98.33 98.33 unch 4,880 86,099 +176
Dec17 160721 98.34 98.36 98.33 98.34 unch 6,407 77,415 -1,921
Mar18 160721 98.33 98.36 98.32 98.33 unch 2,937 47,823 +423
Jun18 160721 98.33 98.35 98.33 98.33 unch 1,196 37,682 -514
Sep18 160721 98.31 98.33 98.31 98.32 +0.01 87 6,369 +13
Dec18 160721 98.28 98.28 98.28 98.28 unch 4 3,686 +1
Total Volume and Open Interest 81,782 905,721 -1,304
10-Year Aus T-Bonds(SFE)
Sep16 160721 98.07 98.08 98.03 98.06 -0.01 100,935 843,016 -377
Dec16 160721 98.06 98.06 98.06 98.06 -0.01      
Total Volume and Open Interest 100,935 843,016 -377
3-Year Aus T-Bonds(SFE)
Sep16 160721 98.55 98.59 98.53 98.58 +0.02 145,271 753,588 +697
Dec16 160721 98.58 98.58 98.58 98.58 +0.02      
Total Volume and Open Interest 145,271 753,588 +697
Gold(CMX)
Aug16 160721 1316.2 1334.0 1310.7 1331.0 +11.7 150,620 294,738 -12,019
Oct16 160721 1320.0 1337.5 1314.7 1334.9 +11.8 11,005 43,040 -332
Dec16 160721 1324.2 1342.0 1318.5 1338.9 +12.0 25,851 214,363 +13,824
Feb17 160721 1324.6 1345.0 1322.3 1342.3 +12.0 492 16,838 +144
Apr17 160721 1327.0 1345.6 1327.0 1345.3 +12.0 157 7,395 +46
Jun17 160721 1329.2 1348.0 1329.2 1348.0 +12.1 77 13,011 +25
Aug17 160721 1336.6 1350.9 1335.9 1350.6 +12.1 221 1,703 -24
Oct17 160721 1353.3 1353.3 1353.3 1353.3 +12.1 3 708 +0
Dec17 160721 1341.3 1356.0 1341.3 1356.0 +12.2 109 9,237 -34
Feb18 160721 1358.4 1358.4 1358.4 1358.4 +12.3 0 45 +0
Apr18 160721 1360.6 1360.6 1360.6 1360.6 +12.4 0 3 +0
Jun18 160721 1362.8 1362.8 1362.8 1362.8 +12.5 1 3,785 +0
Total Volume and Open Interest 189,974 617,069 +2,402
Silver(CMX)
Jul16 160721 1937.5 1978.4 1931.0 1978.4 +20.2 46 428 -239
Sep16 160721 1945.0 1993.5 1927.0 1981.5 +20.2 36,198 159,144 +249
Dec16 160721 1952.0 2001.5 1936.5 1990.0 +20.4 1,403 43,524 +79
Mar17 160721 1950.0 1999.0 1950.0 1998.3 +20.5 53 7,696 +12
May17 160721 2003.4 2003.4 2003.4 2003.4 +20.5 0 461 +0
Jul17 160721 1968.0 2008.4 1968.0 2008.4 +20.5 1 2,493 +1
Sep17 160721 2013.3 2013.3 2013.3 2013.3 +20.6 0 272 +0
Total Volume and Open Interest 37,828 219,206 +105
Platinum(NYMEX)
Jul16 160721 1089.4 1105.2 1089.4 1105.2 +17.6 7 49 -4
Oct16 160721 1091.6 1111.0 1080.9 1108.0 +16.5 9,062 71,194 +661
Jan17 160721 1086.8 1111.1 1083.9 1110.2 +16.4 253 3,368 +228
Apr17 160721 1111.8 1111.8 1111.8 1111.8 +16.3 0 84 +0
Total Volume and Open Interest 9,329 74,782 +869
Palladium(NYMEX)
Sep16 160721 672.05 687.45 668.15 685.45 +9.45 4,547 22,413 +154
Dec16 160721 672.00 687.95 669.10 686.30 +9.55 61 1,138 +35
Mar17 160721 670.90 687.20 670.85 687.20 +9.10 0 42 +0
Total Volume and Open Interest 4,610 23,595 +188
Copper(CMX)
Jul16 160721 224.85 226.60 224.85 225.60 +0.40 1,035 961 -452
Sep16 160721 224.50 227.30 224.50 225.85 +0.45 63,248 105,873 +1,974
Dec16 160721 225.45 228.05 225.45 226.70 +0.40 5,810 40,655 +1,102
Mar17 160721 227.65 228.75 226.80 227.45 +0.35 1,800 18,329 +291
May17 160721 228.45 229.05 227.20 227.75 +0.30 604 4,141 +441
Total Volume and Open Interest 73,864 178,364 +3,758
E-mini DJIA Index(CBOT)
Sep16 160721 18530 18548 18394 18436 -95 105,405 125,839 +1,622
Dec16 160721 18437 18437 18310 18343 -96 33 410 +7
Mar17 160721 18265 18265 18265 18265 -96 10 64 +4
Jun17 160721 18224 18224 18224 18224 -96      
Total Volume and Open Interest 105,448 126,313 +1,633
S & P 500(CME)
Sep16 160721 2167.50 2169.90 2153.50 2157.90 -9.70 3,297 94,151 +84
Dec16 160721 2150.00 2150.00 2148.60 2150.00 -9.60 105 1,292 -85
Mar17 160721 2143.40 2143.40 2142.00 2143.40 -9.60 0 50 +0
Jun17 160721 2137.00 2137.00 2135.60 2137.00 -9.60      
Total Volume and Open Interest 3,402 95,493 -1
S & P 500 E-Mini(Globex)
Sep16 160721 2168.25 2170.25 2153.50 2158.00 -9.50 1,151,631 2,949,823 +1,508
Dec16 160721 2159.75 2162.00 2145.75 2150.00 -9.50 1,302 15,926 +694
Mar17 160721 2153.50 2155.25 2139.50 2143.50 -9.50 30 793 -2
Jun17 160721 2137.00 2137.00 2137.00 2137.00 -9.50 1 168 -1
Total Volume and Open Interest 1,152,964 2,966,710 +2,199
NASDAQ 100 E-Mini(Globex)
Sep16 160721 4654.00 4662.30 4626.80 4638.30 -12.20 165,175 251,852 +356
Dec16 160721 4643.50 4651.50 4619.00 4629.30 -13.20 35 258 +2
Mar17 160721 4623.30 4636.80 4623.30 4623.30 -13.00 1 48 +0
Total Volume and Open Interest 165,211 252,162 +358
S&P Midcap 400(CME) e-Mini
Sep16 160721 1547.20 1550.40 1536.20 1539.10 -7.70 14,621 80,087 +1,856
Dec16 160721 1533.70 1543.10 1533.70 1533.70 -7.70 0 10 +0
Mar17 160721 1534.20 1534.20 1534.20 1534.20 -7.70      
Total Volume and Open Interest 14,621 80,097 +1,856
Volatility Index(CBOE)
Jul16 160720 12.25 12.40 11.75 11.80 -0.43 82,582 88,919 -9,091
Aug16 160721 15.48 16.05 15.30 15.83 +0.35 107,225 274,086 +19,410
Sep16 160721 17.23 17.82 17.10 17.78 +0.55 32,889 59,416 +5,968
Oct16 160721 18.45 19.08 18.40 19.00 +0.52 12,126 34,056 +2,793
Total Volume and Open Interest 239,506 435,657 -57,866
Russell 2000(ICE)
Sep16 160721 1208.00 1211.70 1197.70 1199.10 -8.10 60,814 324,147 -3,634
Dec16 160721 1194.20 1194.20 1194.20 1194.20 -8.10 0 938 +0
Total Volume and Open Interest 60,814 325,500 -3,634
Nikkei 225(CME)
Sep16 160721 16950 16990 16525 16625 -310 13,532 37,307 -75
Dec16 160721 16935 16935 16495 16555 -320 5 111 +2
Total Volume and Open Interest 13,537 37,418 -73
Nikkei 225(SGX)
Sep16 160721 16650 16930 16650 16830 +140 57,866 210,440 -226
Dec16 160721 16675 16765 16600 16715 +140 10 5,949 +0
Mar17 160721 16685 16685 16685 16685 +140      
Total Volume and Open Interest 57,876 224,014 -226
Nikkei 225(CME) Yen
Sep16 160721 16855 16925 16460 16560 -295 48,732 81,919 -2,228
Dec16 160721 16740 16765 16345 16430 -295 3 43 +0
Mar17 160721 16380 16380 16380 16380 -295      
Total Volume and Open Interest 48,735 81,962 -2,228
Nikkei 225(CME) e-Mini Yen
Sep16 160721 16800 16920 16480 16560 -290 2 16 +0
Dec16 160721 16430 16430 16430 16430 -290      
Mar17 160721 16380 16380 16380 16380 -290      
Total Volume and Open Interest 2 16 +0
CAC 40(EURONEXT)
Aug16 160721 4372.5 4390.5 4339.0 4379.0 +0.5 71,295 248,263 +1,239
Sep16 160721 4384.0 4386.0 4338.0 4373.5 -3.5 462 10,157 -93
Oct16 160721 4362.0 4362.0 4362.0 4362.0 -4.5 0 10 +0
Total Volume and Open Interest 71,757 258,475 +1,146
Hang Seng Index(HKFE)
Jul16 160721 21895 22138 21876 22003 +113 100,408 103,882 -741
Aug16 160721 21871 22091 21839 21946 +100 705 5,704 +484
Sep16 160721 21863 22018 21777 21896 +111 208 5,580 +103
Total Volume and Open Interest 102,166 119,492 +375
DAX(EUREX)
Sep16 160721 10130.0 10189.0 10078.5 10163.5 +28.5 80,014 138,799 +2,462
Dec16 160721 10164.0 10174.0 10080.0 10149.5 +28.5 65 5,056 +41
Mar17 160721 10144.5 10144.5 10142.5 10142.5 +29.0 6 189 +4
Total Volume and Open Interest 80,085 144,044 +2,507
Mini-DAX(EUREX)
Sep16 160721 10121.0 10192.0 10079.0 10163.5 +28.5 19,513 10,239 +352
Dec16 160721 10168.0 10169.0 10076.0 10149.5 +28.5 26 153 -14
Mar17 160721 10142.5 10142.5 10142.5 10142.5 +29.0 3 11 +3
Total Volume and Open Interest 19,542 10,403 +341
FT-SE 100(EURONEXT)
Sep16 160721 6651.50 6679.00 6623.50 6656.00 -22.50 86,032 653,512 -1,872
Dec16 160721 6609.50 6615.00 6608.00 6615.00 -22.50 4 162 -1
Mar17 160721 6558.00 6558.00 6558.00 6558.00 -22.50      
Total Volume and Open Interest 86,036 653,674 -1,873
SPI 200(SFE)
Sep16 160721 5449.0 5498.0 5443.0 5483.0 +34.0 24,991 269,375 +4,052
Dec16 160721 5470.0 5470.0 5470.0 5470.0 +34.0 180 2,340 -132
Mar17 160721 5421.0 5421.0 5421.0 5421.0 +34.0 0 1,436 +0
Total Volume and Open Interest 26,152 276,505 +4,857
FTSE MIB(ISE)
Sep16 160721 16820.00 16880.00 16630.00 16798.00 +40.00 36,064 44,421 +447
Dec16 160721 16615.00 16730.00 16615.00 16673.00 +40.00 6 201 -2
Mar17 160721 16680.00 16680.00 16680.00 16680.00 +40.00      
Total Volume and Open Interest 36,070 44,622 +445
KOSPI 200(KFE)
Sep16 160721 251.30 251.85 250.40 250.90 unch 91,722 120,997 -1,601
Dec16 160721 252.20 252.55 251.25 251.60 unch 377 8,586 -20
Mar17 160721 249.45 249.45 249.00 249.15 +0.25 67 878 -24
Total Volume and Open Interest 92,166 133,400 -1,645
GSCI(CME)
Aug16 160721 354.90 355.30 350.25 350.65 -4.15 9 12,249 +8
Sep16 160721 352.95 352.95 352.95 352.95 -4.10      
Oct16 160721 356.55 356.55 356.55 356.55 -4.10      
Total Volume and Open Interest 9 12,249 +8
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