Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri July 22, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug16 160722 1034.25 1037.00 985.00 1006.50 -26.00 32,485 90,751 -3,186
Sep16 160722 1027.25 1029.75 978.00 998.75 -26.75 17,826 49,037 +241
Nov16 160722 1014.75 1016.50 966.25 988.25 -24.25 144,759 406,627 -1,122
Jan17 160722 1014.00 1016.25 967.00 989.25 -23.50 15,250 55,346 +1,441
Mar17 160722 1005.75 1007.75 960.75 982.25 -22.25 9,022 72,522 -304
May17 160722 1001.00 1001.75 959.75 978.25 -21.00 5,107 30,189 +115
Jul17 160722 1000.00 1001.75 960.50 978.25 -20.50 7,208 36,061 +989
Aug17 160722 962.75 970.50 962.75 970.50 -19.25 192 408 -30
Sep17 160722 948.75 952.50 943.00 952.50 -12.75 125 326 +7
Nov17 160722 943.50 943.50 927.25 935.75 -9.50 6,435 29,325 +1,488
Jan18 160722 932.75 938.00 932.75 938.00 -8.25 207 310 +40
Mar18 160722 936.75 936.75 936.75 936.75 -7.25 6 50 -2
May18 160722 938.75 938.75 938.75 938.75 -6.75 4 57 +0
Jul18 160722 942.75 942.75 942.75 942.75 -5.75 19 55 +2
Total Volume and Open Interest 238,690 771,268 -310
Soybean Meal(CBOT)
Aug16 160722 353.50 353.80 335.40 346.70 -5.80 21,735 35,431 -1,566
Sep16 160722 352.30 352.60 334.30 345.80 -5.70 15,032 53,245 +219
Oct16 160722 349.20 349.60 331.50 343.10 -5.70 8,561 29,028 -1,252
Dec16 160722 348.20 348.50 330.20 341.70 -5.80 46,457 156,424 -1,525
Jan17 160722 344.10 344.40 326.80 337.80 -6.00 7,677 24,164 +1,004
Mar17 160722 337.50 338.50 322.30 332.70 -5.30 3,852 30,934 -307
May17 160722 332.20 332.40 318.10 327.30 -4.90 2,092 18,942 -373
Jul17 160722 331.50 331.80 318.10 327.10 -4.40 3,226 13,934 +1,225
Aug17 160722 323.00 325.20 318.00 325.20 -3.90 89 1,870 +29
Sep17 160722 320.60 323.00 316.60 323.00 -2.80 97 1,269 +8
Total Volume and Open Interest 110,749 373,431 -1,609
Soybean Oil(CBOT)
Aug16 160722 31.13 31.24 30.10 30.21 -0.85 32,336 38,450 -2,742
Sep16 160722 31.29 31.38 30.21 30.31 -0.88 14,001 44,165 +2,031
Oct16 160722 31.44 31.48 30.36 30.43 -0.89 2,823 22,401 +388
Dec16 160722 31.82 31.82 30.61 30.70 -0.90 60,371 178,989 +3,735
Jan17 160722 31.93 32.01 30.84 30.93 -0.89 5,369 25,571 -15
Mar17 160722 32.03 32.03 30.99 31.08 -0.89 3,869 20,552 -383
May17 160722 32.25 32.25 31.15 31.25 -0.88 1,669 15,439 +8
Jul17 160722 32.42 32.42 31.38 31.48 -0.84 2,603 8,138 +362
Aug17 160722 32.04 32.27 31.50 31.56 -0.82 204 3,081 -47
Sep17 160722 32.19 32.19 31.50 31.59 -0.79 395 2,484 +10
Total Volume and Open Interest 125,482 365,228 +3,991
Canola(WCE)
Nov16 160722 462.5 462.6 451.0 451.5 -11.1 13,706 121,378 -701
Jan17 160722 469.6 470.1 458.1 458.9 -11.4 2,879 17,748 +934
Mar17 160722 472.6 473.4 464.4 465.2 -11.5 697 5,703 +87
May17 160722 476.4 476.4 467.9 468.6 -11.7 535 3,683 +199
Jul17 160722 479.8 479.8 471.9 471.9 -11.6 435 5,741 +370
Total Volume and Open Interest 18,312 158,171 +938
Corn(CBOT)
Sep16 160722 334.50 336.75 326.75 335.00 +0.75 111,929 498,293 -6,018
Dec16 160722 340.75 343.25 333.25 341.75 +1.00 175,382 537,033 +188
Mar17 160722 350.75 352.50 342.75 351.50 +1.25 32,107 113,043 +2,943
May17 160722 356.25 358.75 349.00 357.00 +1.00 8,071 29,023 +1,747
Jul17 160722 361.25 364.00 354.50 362.50 +1.75 8,887 64,727 +506
Sep17 160722 365.75 367.75 359.50 367.00 +1.75 2,929 13,282 +543
Dec17 160722 373.25 374.25 367.50 373.00 -0.25 10,180 40,656 +2,727
Mar18 160722 382.00 382.25 380.00 382.25 +0.25 118 1,861 +101
May18 160722 385.00 387.25 385.00 387.25 unch 4 529 +0
Jul18 160722 391.00 391.50 387.00 391.50 -0.25 26 691 +25
Total Volume and Open Interest 349,746 1,300,945 +2,794
Wheat(CBOT)
Sep16 160722 417.25 427.00 407.00 425.25 +7.50 78,390 258,632 -1,812
Dec16 160722 440.75 451.50 431.75 450.25 +9.00 37,415 121,125 -3,866
Mar17 160722 464.00 475.75 455.50 475.25 +10.75 10,087 41,927 +1,073
May17 160722 477.00 487.75 468.50 487.25 +10.25 2,221 9,645 -81
Jul17 160722 489.00 495.50 477.00 494.75 +9.50 2,484 22,385 +191
Sep17 160722 495.00 507.50 490.00 506.50 +9.25 323 2,529 +53
Total Volume and Open Interest 131,734 461,008 -4,169
Wheat(KCBT)
Sep16 160722 407.00 419.75 400.00 419.00 +11.50 19,253 135,725 +1,507
Dec16 160722 433.25 445.75 425.75 445.00 +11.50 7,769 50,478 +1,066
Mar17 160722 450.00 462.25 442.75 462.00 +11.75 2,580 22,843 +74
May17 160722 461.00 473.25 454.00 473.00 +12.00 374 8,071 +19
Jul17 160722 470.00 483.00 464.00 482.75 +12.00 1,251 14,342 +184
Sep17 160722 488.00 498.25 480.25 498.25 +12.50 363 1,445 +203
Dec17 160722 502.25 518.00 502.25 518.00 +12.25 119 642 +67
Total Volume and Open Interest 31,751 233,739 +3,143
Wheat(MGE)
Sep16 160722 486.00 497.00 482.25 495.25 +9.00 4,618 24,937 -720
Dec16 160722 501.50 512.50 498.50 511.00 +8.75 1,737 14,651 +294
Mar17 160722 517.00 527.50 514.50 526.75 +8.50 520 9,784 +123
May17 160722 528.00 537.25 524.25 536.75 +9.00 472 4,343 +186
Jul17 160722 539.00 546.25 535.00 546.25 +8.75 235 2,519 +86
Sep17 160722 547.00 556.00 545.25 556.00 +8.75 476 1,676 +280
Total Volume and Open Interest 8,287 58,510 +353
Oats(CBOT)
Sep16 160722 207.25 208.50 206.00 207.50 -0.25 182 3,285 -3
Dec16 160722 204.00 205.00 200.25 204.00 -0.50 224 5,761 -4
Mar17 160722 206.75 206.75 203.50 206.75 -1.50 10 801 +1
May17 160722 211.25 211.25 211.25 211.25 -1.50      
Total Volume and Open Interest 416 9,847 -6
Rough Rice(CBOT)
Sep16 160722 10.61 10.64 10.37 10.40 -0.20 215 7,918 +12
Nov16 160722 10.84 10.90 10.65 10.68 -0.20 10 1,761 -2
Jan17 160722 10.93 10.93 10.93 10.93 -0.20 0 104 +0
Mar17 160722 11.13 11.13 11.13 11.13 -0.20 0 45 +0
Total Volume and Open Interest 225 9,830 +10
Live Cattle(CME)
Aug16 160722 107.450 110.430 107.350 109.950 +2.415 17,440 55,829 -6,471
Oct16 160722 105.800 108.535 105.550 108.080 +2.380 17,721 105,550 +4,975
Dec16 160722 107.300 109.480 107.150 109.200 +1.915 8,149 48,172 +1,206
Feb17 160722 107.430 109.500 107.350 109.330 +1.900 3,115 18,659 +556
Apr17 160722 106.830 108.750 106.785 108.535 +1.705 941 10,460 +216
Jun17 160722 101.035 102.635 100.800 102.350 +1.565 316 4,385 +60
Total Volume and Open Interest 47,748 245,115 +544
Feeder Cattle(CME)
Aug16 160722 134.400 137.785 134.400 137.200 +2.800 3,843 19,027 -249
Sep16 160722 133.485 136.450 133.485 135.825 +2.375 1,376 10,747 +253
Oct16 160722 132.700 135.435 132.700 134.800 +2.100 724 6,328 +64
Nov16 160722 130.630 133.000 130.630 132.485 +2.185 262 3,905 +19
Jan17 160722 127.885 130.435 127.885 130.000 +2.270 75 2,918 +13
Mar17 160722 126.450 129.235 126.450 128.735 +2.655 81 557 +13
Apr17 160722 128.250 129.650 128.250 129.650 +3.015 33 99 +20
Total Volume and Open Interest 6,398 43,619 +133
Lean Hogs(CME)
Aug16 160722 74.600 75.430 73.830 75.285 +0.835 13,940 40,195 -4,336
Oct16 160722 62.285 64.035 61.800 63.900 +1.615 15,993 100,125 +1,447
Dec16 160722 56.500 58.580 56.000 58.485 +2.035 5,226 46,431 -66
Feb17 160722 60.930 63.050 60.285 62.985 +2.055 2,104 21,428 +36
Apr17 160722 65.285 67.450 65.035 67.385 +1.885 1,188 16,243 +79
May17 160722 72.500 72.500 72.400 72.400 +1.900 12 214 +10
Jun17 160722 74.000 76.230 74.000 76.135 +1.905 205 1,812 +99
Jul17 160722 73.600 75.200 73.180 75.150 +1.920 15 330 +3
Total Volume and Open Interest 38,691 226,911 -2,720
Class III Milk(CME)
Jul16 160722 15.27 15.29 15.27 15.27 unch 58 5,350 +5
Aug16 160722 16.31 16.77 16.29 16.72 +0.27 93 4,824 +5
Sep16 160722 16.37 16.79 16.36 16.68 +0.19 59 4,143 +15
Oct16 160722 16.40 16.63 16.40 16.63 +0.14 56 3,516 +24
Nov16 160722 16.23 16.38 16.16 16.38 +0.10 75 3,217 +9
Dec16 160722 15.99 16.05 15.95 16.05 +0.02 31 2,900 +11
Jan17 160722 15.89 15.94 15.89 15.94 +0.02 13 1,162 +9
Feb17 160722 16.00 16.07 15.99 16.07 +0.05 9 1,039 +4
Mar17 160722 16.10 16.16 16.09 16.16 +0.03 20 989 +6
Apr17 160722 16.13 16.20 16.13 16.16 unch 8 901 +4
May17 160722 16.28 16.31 16.28 16.31 +0.01 47 746 +5
Jun17 160722 16.42 16.45 16.41 16.45 +0.03 31 663 +3
Jul17 160722 16.48 16.48 16.48 16.48 +0.01 59 260 +42
Total Volume and Open Interest 637 30,806 +202
Cocoa(ICE)
Sep16 160722 2875 2948 2849 2886 -16 23,030 88,218 -1,070
Dec16 160722 2905 2958 2859 2896 -15 17,197 63,100 -167
Mar17 160722 2886 2939 2843 2880 -18 4,176 44,710 +107
May17 160722 2878 2927 2833 2870 -16 817 8,853 +53
Jul17 160722 2871 2917 2836 2864 -13 166 2,656 +9
Sep17 160722 2865 2886 2825 2857 -12 98 3,856 -6
Dec17 160722 2857 2880 2825 2851 -10 20 803 +8
Total Volume and Open Interest 45,508 216,060 -1,064
Coffee "C"(ICE)
Sep16 160722 146.70 146.95 140.35 141.90 -4.95 13,453 94,959 -900
Dec16 160722 149.80 149.90 143.45 145.00 -4.90 5,300 50,531 -257
Mar17 160722 152.60 152.60 146.30 147.80 -4.90 2,167 18,988 +716
May17 160722 154.05 154.10 147.85 149.40 -4.85 335 9,838 -7
Jul17 160722 155.10 155.10 149.10 150.60 -4.90 41 3,251 +20
Sep17 160722 156.25 156.25 150.20 151.70 -4.95 53 2,966 -10
Total Volume and Open Interest 21,395 186,514 -429
Orange Juice(ICE)
Sep16 160722 180.70 183.30 178.95 180.65 -0.05 455 14,711 -18
Nov16 160722 179.10 182.50 179.00 180.60 +0.75 58 2,282 +27
Jan17 160722 178.00 180.00 178.00 179.00 +0.90 47 854 +43
Mar17 160722 177.75 178.00 176.90 176.90 +0.35 3 145 +3
May17 160722 175.30 175.30 175.30 175.30 +0.35 0 10 +0
Jul17 160722 173.70 173.70 173.70 173.70 +0.35      
Total Volume and Open Interest 563 18,004 +55
Sugar #11(ICE)
Oct16 160722 19.61 19.68 19.28 19.59 +0.03 33,956 438,639 +851
Mar17 160722 19.88 19.91 19.56 19.83 +0.02 15,840 228,295 +3,595
May17 160722 19.16 19.24 18.90 19.17 +0.04 4,344 61,939 -365
Jul17 160722 18.50 18.66 18.32 18.59 +0.08 1,674 48,803 -10
Oct17 160722 18.13 18.31 17.98 18.23 +0.07 636 29,695 -25
Mar18 160722 18.00 18.16 17.85 18.07 +0.05 92 13,976 +20
May18 160722 17.52 17.66 17.40 17.59 +0.05 24 4,492 +3
Jul18 160722 17.20 17.30 17.12 17.24 +0.02 9 4,740 -6
Total Volume and Open Interest 56,579 836,528 +4,065
London Cocoa(LCE)
Sep16 160722 2344 2426 2344 2384 +22 8,943 110,096 +33
Dec16 160722 2302 2360 2295 2322 +13 6,649 72,351 -517
Mar17 160722 2260 2307 2244 2271 +7 3,670 56,497 +301
May17 160722 2242 2289 2229 2257 +6 1,035 20,943 +539
Jul17 160722 2237 2271 2224 2252 +6 244 3,160 +113
Sep17 160722 2224 2249 2216 2244 +5 478 2,723 +412
Dec17 160722 2237 2237 2232 2232 +5 10 447 +2
Total Volume and Open Interest 21,029 266,217 +883
London Sugar(LCE)
Oct16 160722 538.90 539.20 530.50 537.80 -1.90 2,604 46,667 +158
Dec16 160722 537.60 539.70 531.00 538.60 +0.10 1,123 16,854 +161
Mar17 160722 534.40 536.80 527.80 535.70 +0.30 763 16,786 +20
May17 160722 522.50 526.10 518.50 525.40 +0.60 450 7,313 +240
Aug17 160722 512.00 515.90 509.20 515.00 +1.20 17 3,705 +2
Total Volume and Open Interest 4,961 94,376 +584
Cotton(ICE)
Oct16 160722 72.75 72.75 71.72 72.52 -0.14 33 161 -3
Dec16 160722 73.17 73.46 71.86 72.68 -0.29 19,382 179,765 -2,005
Mar17 160722 73.65 74.00 72.44 73.32 -0.20 3,682 32,992 +1,409
May17 160722 73.83 73.95 72.46 73.29 -0.23 553 5,647 +54
Jul17 160722 73.70 73.80 72.40 73.15 -0.22 257 4,146 +94
Oct17 160722 72.44 72.44 72.44 72.44 -0.34      
Total Volume and Open Interest 24,031 230,878 -391
Lumber(CME)
Sep16 160722 328.6 333.6 327.8 329.1 -0.8 257 4,472 +11
Nov16 160722 334.6 339.8 334.6 335.9 +0.1 44 381 +29
Jan17 160722 339.2 339.2 338.4 339.2 +1.3 2 57 +2
Mar17 160722 340.2 340.2 340.2 340.2 +1.3 0 24 +0
Total Volume and Open Interest 303 4,963 +42
Crude Oil(NYM)
Sep16 160722 44.60 44.97 43.74 44.19 -0.56 541,014 516,875 -1,029
Oct16 160722 45.30 45.64 44.42 44.88 -0.57 98,637 142,168 +7,823
Nov16 160722 46.00 46.34 45.13 45.59 -0.59 43,341 118,815 +3,414
Dec16 160722 46.67 47.03 45.80 46.27 -0.62 77,656 258,699 -4,184
Jan17 160722 47.31 47.61 46.43 46.88 -0.63 19,113 69,233 +2,215
Feb17 160722 47.82 48.09 46.93 47.37 -0.64 7,008 35,542 +1,092
Mar17 160722 48.34 48.52 47.40 47.79 -0.64 18,461 67,765 -859
Apr17 160722 48.84 48.84 47.88 48.15 -0.63 5,691 22,733 +153
May17 160722 49.18 49.18 48.10 48.48 -0.62 4,696 20,021 -229
Jun17 160722 49.25 49.55 48.38 48.79 -0.60 21,461 80,521 +1,247
Jul17 160722 49.61 49.80 48.75 49.06 -0.58 2,753 16,897 -332
Aug17 160722 49.31 49.31 49.31 49.31 -0.56 1,241 15,245 +288
Sep17 160722 49.57 49.57 49.57 49.57 -0.54 4,690 32,732 -535
Oct17 160722 49.83 49.83 49.83 49.83 -0.52 967 11,284 +128
Nov17 160722 50.11 50.11 50.11 50.11 -0.50 552 12,087 +102
Dec17 160722 50.88 51.17 50.02 50.40 -0.47 30,404 138,588 -932
Total Volume and Open Interest 888,000 1,676,056 -9,060
e-miNY Crude Oil(NYM)
Sep16 160722 44.600 44.950 43.750 44.200 -0.550 13,261 1,674 +304
Oct16 160722 45.300 45.600 44.450 44.875 -0.575 208 182 +22
Nov16 160722 45.750 46.275 45.125 45.600 -0.575 23 30 +2
Dec16 160722 47.025 47.025 45.900 46.275 -0.625 13 323 +4
Jan17 160722 46.650 47.550 46.500 46.875 -0.625 0 19 +0
Feb17 160722 47.375 47.375 47.300 47.375 -0.625 0 12 +0
Mar17 160722 47.800 47.800 47.800 47.800 -0.625 0 12 +0
Apr17 160722 48.150 48.150 48.150 48.150 -0.625 0 2 +0
May17 160722 48.475 48.475 48.475 48.475 -0.625      
Jun17 160722 48.600 49.475 48.450 48.800 -0.600 0 15 +0
Total Volume and Open Interest 13,509 2,418 +333
NY Harbor ULSD(NYM)
Aug16 160722 136.76 137.84 134.00 135.70 -1.37 37,424 39,919 -6,276
Sep16 160722 139.41 140.45 136.62 138.25 -1.51 62,768 84,480 +2,418
Oct16 160722 141.75 142.75 139.08 140.57 -1.59 23,593 44,172 -772
Nov16 160722 144.20 144.91 141.35 142.71 -1.62 13,786 32,826 +814
Dec16 160722 146.36 146.92 143.39 144.67 -1.63 19,232 51,199 +1,643
Jan17 160722 148.86 148.86 145.52 146.66 -1.64 2,963 23,197 -73
Feb17 160722 149.60 150.07 146.93 147.93 -1.65 1,334 12,999 +164
Mar17 160722 150.19 150.73 147.54 148.44 -1.67 1,087 13,814 -29
Apr17 160722 149.99 150.29 147.50 148.28 -1.67 702 7,679 -33
May17 160722 150.21 150.21 147.84 148.57 -1.62 379 3,755 +133
Jun17 160722 150.60 151.35 148.24 149.17 -1.57 1,334 20,827 -283
Jul17 160722 149.42 150.05 149.42 150.05 -1.56 412 2,362 -36
Aug17 160722 150.60 151.07 150.60 151.07 -1.56 251 1,454 -51
Sep17 160722 152.32 152.32 152.13 152.32 -1.54 280 1,645 +79
Total Volume and Open Interest 168,464 368,054 -2,428
RBOB Gasoline(NYM)
Aug16 160722 134.97 136.75 133.83 136.15 +0.65 35,551 47,494 -4,282
Sep16 160722 135.88 137.39 134.08 136.15 +0.01 63,862 122,024 +3,225
Oct16 160722 128.63 130.12 126.50 128.20 -0.82 34,015 60,835 +1,130
Nov16 160722 128.98 129.69 126.00 127.60 -1.10 19,796 38,821 +1,094
Dec16 160722 127.89 129.47 125.88 127.31 -1.23 22,486 46,358 +322
Jan17 160722 128.55 130.26 126.86 128.19 -1.22 6,565 15,313 +168
Feb17 160722 131.75 131.75 128.44 129.81 -1.11 2,616 4,957 +84
Mar17 160722 133.39 133.82 130.67 132.11 -0.92 3,882 13,542 +1,200
Apr17 160722 151.19 152.43 149.65 151.14 -0.58 1,972 13,378 +868
May17 160722 150.97 152.14 150.97 152.14 -0.53 457 4,785 +26
Total Volume and Open Interest 194,059 404,019 +4,208
e-miNY RBOB Gasoline(NYM)
Aug16 160722 136.15 136.15 136.15 136.15 +0.65 0 1 +0
Sep16 160722 136.15 136.15 136.15 136.15 +0.01      
Oct16 160722 128.20 128.20 128.20 128.20 -0.82      
Nov16 160722 127.60 127.60 127.60 127.60 -1.10      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Aug16 160722 2.688 2.795 2.660 2.777 +0.085 125,798 57,117 -15,041
Sep16 160722 2.658 2.765 2.631 2.743 +0.084 85,461 258,504 +5,751
Oct16 160722 2.698 2.801 2.672 2.782 +0.084 36,590 108,605 +60
Nov16 160722 2.872 2.966 2.855 2.952 +0.080 19,398 86,457 -17
Dec16 160722 3.131 3.220 3.130 3.205 +0.062 10,727 57,233 +715
Jan17 160722 3.260 3.349 3.260 3.333 +0.060 20,965 116,000 +1,895
Feb17 160722 3.249 3.336 3.247 3.318 +0.056 5,332 30,294 +179
Mar17 160722 3.215 3.287 3.203 3.268 +0.053 8,881 63,235 +367
Apr17 160722 2.970 3.024 2.965 3.006 +0.035 8,569 55,021 +1,064
May17 160722 2.972 2.994 2.945 2.977 +0.029 4,143 21,916 -33
Jun17 160722 3.006 3.026 2.982 3.009 +0.025 1,491 20,896 +478
Jul17 160722 3.045 3.054 3.031 3.039 +0.021 1,125 13,027 -189
Aug17 160722 3.056 3.061 3.041 3.049 +0.021 1,687 14,860 +23
Sep17 160722 3.027 3.045 3.019 3.029 +0.023 1,395 9,476 +428
Oct17 160722 3.049 3.064 3.041 3.051 +0.023 1,691 20,861 +69
Nov17 160722 3.103 3.116 3.084 3.108 +0.023 937 9,327 +90
Total Volume and Open Interest 336,534 1,003,346 -3,857
Brent Crude Oil(ICE)
Sep16 160722 46.21 46.50 45.17 45.69 -0.51 296,296 245,989 -17,782
Oct16 160722 46.61 46.91 45.60 46.09 -0.53 189,047 369,925 +21,459
Nov16 160722 46.98 47.27 46.00 46.48 -0.51 79,510 259,217 +999
Dec16 160722 47.53 47.80 46.54 47.03 -0.50 125,673 387,450 +4,428
Jan17 160722 47.97 48.27 47.03 47.52 -0.49 22,406 100,074 -1,048
Feb17 160722 48.47 48.66 47.50 47.99 -0.49 12,241 76,173 -470
Mar17 160722 48.88 49.17 47.95 48.44 -0.49 18,975 73,804 +1,850
Apr17 160722 49.43 49.50 48.37 48.85 -0.48 7,026 28,817 +2,285
May17 160722 49.61 49.84 48.79 49.23 -0.47 4,004 39,473 +171
Jun17 160722 50.05 50.30 49.10 49.57 -0.46 25,396 107,400 +446
Jul17 160722 49.92 49.92 49.92 49.92 -0.45 1,822 19,376 +520
Aug17 160722 50.26 50.26 50.26 50.26 -0.43 1,250 18,285 +123
Sep17 160722 50.56 50.56 50.56 50.56 -0.42 2,308 39,942 +58
Oct17 160722 50.85 50.85 50.85 50.85 -0.40 382 14,879 +18
Total Volume and Open Interest 843,188 2,254,841 +16,445
Gas Oil(ICE)
Aug16 160722 403.25 404.25 393.25 395.25 -12.75 62,347 101,545 -3,897
Sep16 160722 409.00 410.25 399.00 401.00 -12.50 62,894 119,438 -614
Oct16 160722 415.00 416.25 405.75 407.50 -12.00 34,516 77,422 -4,395
Nov16 160722 418.50 420.00 409.50 411.50 -11.50 13,292 49,338 +2,625
Dec16 160722 422.00 423.75 413.50 415.50 -11.00 25,165 107,713 -2,617
Jan17 160722 428.25 428.25 418.50 420.25 -10.75 3,598 37,979 +96
Feb17 160722 432.50 432.50 422.75 424.50 -10.50 1,635 19,539 +142
Mar17 160722 436.00 436.00 426.75 428.50 -10.00 2,029 23,832 -113
Apr17 160722 435.50 438.25 430.00 431.75 -9.75 667 11,023 +68
May17 160722 438.75 441.25 433.25 434.75 -9.75 633 12,737 -87
Total Volume and Open Interest 220,562 736,121 -7,115
Ethanol(CBOT)
Aug16 160722 1.445 1.467 1.425 1.464 +0.013 910 949 -332
Sep16 160722 1.441 1.461 1.428 1.459 +0.014 518 1,609 +255
Oct16 160722 1.406 1.432 1.406 1.432 +0.014 231 597 +150
Nov16 160722 1.399 1.410 1.399 1.410 +0.014 41 404 -2
Dec16 160722 1.387 1.387 1.387 1.387 +0.014 60 1,122 +0
Jan17 160722 1.371 1.371 1.371 1.371 +0.014 65 273 +2
Feb17 160722 1.370 1.370 1.370 1.370 +0.014 15 158 +15
Mar17 160722 1.370 1.370 1.370 1.370 +0.014      
Total Volume and Open Interest 1,840 5,114 +88
WTI Crude Oil(ICE)
Sep16 160722 44.71 44.96 43.75 44.19 -0.56 58,031 85,020 -1,458
Oct16 160722 45.45 45.63 44.42 44.88 -0.57 43,622 46,640 +10,243
Nov16 160722 46.08 46.31 45.12 45.59 -0.59 16,033 31,608 -486
Dec16 160722 46.76 46.97 45.82 46.27 -0.62 29,448 90,198 -2,298
Jan17 160722 47.47 47.47 46.42 46.88 -0.63 4,510 18,039 +396
Feb17 160722 47.96 47.97 46.94 47.37 -0.64 1,664 19,986 +293
Mar17 160722 48.16 48.16 47.44 47.79 -0.64 1,805 19,940 -283
Apr17 160722 48.50 48.50 47.96 48.15 -0.63 1,252 3,627 +443
May17 160722 48.45 48.48 48.40 48.48 -0.62 759 2,545 +225
Jun17 160722 49.14 49.14 48.60 48.79 -0.60 4,802 31,893 +216
Jul17 160722 49.06 49.06 49.06 49.06 -0.58 1,211 2,205 +549
Aug17 160722 49.31 49.31 49.31 49.31 -0.56 126 880 +57
Sep17 160722 49.57 49.57 49.57 49.57 -0.54 155 10,191 -1
Oct17 160722 49.83 49.83 49.83 49.83 -0.52 37 1,278 -2
Nov17 160722 50.11 50.11 50.11 50.11 -0.50 48 751 -27
Dec17 160722 50.96 51.10 50.19 50.40 -0.47 6,575 55,882 +785
Total Volume and Open Interest 171,947 461,974 +8,706
US Dollar Index(ICE)
Sep16 160722 96.895 97.585 96.860 97.515 +0.470 22,246 55,267 +3,666
Dec16 160722 96.890 97.565 96.880 97.495 +0.460 546 3,778 +114
Mar17 160722 97.445 97.510 97.445 97.510 +0.455 32 1,561 +16
Total Volume and Open Interest 22,824 60,622 +3,796
Australian Dollar(CME)
Sep16 160722 74.80 74.93 74.28 74.52 -0.21 65,982 99,320 +1,153
Dec16 160722 74.31 74.71 74.10 74.32 -0.21 239 1,444 +106
Mar17 160722 74.16 74.16 74.13 74.16 -0.21 0 12 +0
Total Volume and Open Interest 66,221 100,777 +1,259
British Pound(CME)
Sep16 160722 132.25 133.00 130.87 131.00 -1.12 97,785 223,218 +411
Dec16 160722 132.53 133.16 131.08 131.20 -1.11 481 2,099 +420
Mar17 160722 131.43 132.85 131.35 131.43 -1.11 4 487 +4
Total Volume and Open Interest 98,270 226,424 +835
Canadian Dollar(CME)
Sep16 160722 76.42 76.60 75.85 76.07 -0.33 50,745 112,484 -746
Dec16 160722 76.45 76.60 75.88 76.09 -0.33 139 3,806 -41
Mar17 160722 76.30 76.60 75.92 76.12 -0.32 21 347 +0
Jun17 160722 76.54 76.66 75.94 76.17 -0.31 0 130 +0
Total Volume and Open Interest 50,905 116,816 -787
Japanese Yen(CME)
Sep16 160722 94.36 94.93 94.18 94.42 -0.23 91,710 158,960 +2,111
Dec16 160722 95.14 95.29 94.56 94.80 -0.23 516 1,316 -53
Mar17 160722 95.03 95.49 95.00 95.22 -0.23 2 40 -1
Total Volume and Open Interest 92,228 160,423 +2,057
Swiss Franc(CME)
Sep16 160722 101.71 101.88 101.35 101.46 -0.18 15,968 45,253 +3,587
Dec16 160722 102.30 102.39 101.92 102.01 -0.18 15 82 +2
Mar17 160722 102.53 102.80 102.51 102.53 -0.18      
Total Volume and Open Interest 15,983 45,355 +3,589
EuroFX(CME)
Sep16 160722 110.49 110.66 109.80 109.87 -0.52 124,763 382,810 +503
Dec16 160722 111.01 111.08 110.22 110.30 -0.52 344 4,691 -22
Mar17 160722 110.75 111.50 110.72 110.75 -0.52 33 1,217 -9
Total Volume and Open Interest 125,207 389,382 +477
Mexican Peso(CME)
Aug16 160722 538.38 538.38 538.38 538.38 +3.25      
Sep16 160722 535.25 537.63 533.50 536.50 +3.25 38,422 89,242 -2,978
Total Volume and Open Interest 43,143 104,806 +1,374
Brazilian Real(CME)
Aug16 160722 300.45 306.40 300.35 304.45 +1.05 614 22,597 -2
Sep16 160722 300.00 303.35 299.45 301.30 +0.70 7 3,571 +1
Oct16 160722 298.95 298.95 298.95 298.95 +0.75      
Nov16 160722 296.15 296.15 296.15 296.15 +0.80      
Total Volume and Open Interest 621 26,198 -1
30-Year T-Bonds(CBOT)
Sep16 160722 171~200 172~090 170~220 171~200 +0~050 152,010 583,148 -4,645
Dec16 160722 170~110 170~240 169~090 170~060 +0~050 87 240 -15
Mar17 160722 169~020 169~020 169~020 169~020 +0~050      
Total Volume and Open Interest 152,097 583,388 -4,660
10-Year T-Notes(CBOT)
Sep16 160722 132~095 132~165 131~290 132~040 -0~035 838,211 2,788,781 -1,105
Dec16 160722 131~165 131~180 131~000 131~060 -0~035 319 5,275 -77
Mar17 160722 130~120 130~120 130~120 130~120 -0~035      
Total Volume and Open Interest 838,530 2,794,056 -1,182
5-Year T-Notes(CBOT)
Sep16 160722 121~196 121~234 121~122 121~156 -0~030 408,906 2,658,740 -9,672
Dec16 160722 121~126 121~230 121~124 121~156 -0~030 321 2,719 +102
Total Volume and Open Interest 409,227 2,661,459 -9,570
2 Year T-Notes(CBOT)
Sep16 160722 109~124 109~136 109~102 109~112 -0~012 194,911 1,037,830 +5,253
Dec16 160722 109~084 109~102 109~082 109~090 -0~010 408 1,862 +251
Mar17 160722 109~084 109~084 109~084 109~084 -0~010      
Total Volume and Open Interest 195,319 1,039,692 +5,504
Eurodollars(CME)
Sep16 160722 99.190 99.195 99.180 99.190 unch 231,893 1,184,302 -24,296
Dec16 160722 99.115 99.125 99.105 99.110 -0.005 304,201 1,455,992 -17,353
Mar17 160722 99.075 99.080 99.055 99.065 -0.010 191,596 994,027 -8,028
Jun17 160722 99.035 99.040 99.010 99.020 -0.015 185,768 877,350 -1,373
Sep17 160722 98.990 99.005 98.970 98.975 -0.020 173,837 826,477 +681
Dec17 160722 98.940 98.955 98.915 98.925 -0.020 221,954 1,268,419 +10,103
Mar18 160722 98.915 98.930 98.885 98.895 -0.020 118,845 608,721 -4,789
Jun18 160722 98.880 98.895 98.850 98.860 -0.020 108,219 470,636 -5,142
Sep18 160722 98.840 98.865 98.815 98.825 -0.025 150,055 414,420 -3,915
Dec18 160722 98.805 98.820 98.770 98.780 -0.025 87,272 561,811 +299
Mar19 160722 98.775 98.790 98.740 98.750 -0.025 63,518 356,039 +3,985
Jun19 160722 98.730 98.755 98.695 98.710 -0.025 49,797 282,470 -2,036
Sep19 160722 98.685 98.715 98.655 98.670 -0.025 35,393 210,710 -1,935
Dec19 160722 98.645 98.670 98.605 98.620 -0.025 46,937 218,711 -5,056
Mar20 160722 98.610 98.630 98.570 98.585 -0.025 25,781 132,117 -1,931
Jun20 160722 98.570 98.585 98.525 98.540 -0.025 28,555 85,713 -2,247
Sep20 160722 98.525 98.545 98.480 98.495 -0.025 21,971 90,997 +720
Dec20 160722 98.485 98.490 98.430 98.445 -0.025 17,113 87,897 -1,209
Total Volume and Open Interest 2,136,938 10,424,974 -56,873
Ultra T-Bond(CBOT)
Sep16 160722 186~19 187~15 185~10 186~23 +0~15 54,159 587,522 -1,017
Dec16 160722 185~29 186~04 185~29 185~29 +0~15      
Mar17 160722 184~29 184~29 184~29 184~29 +0~15      
Total Volume and Open Interest 54,159 587,522 -1,017
Ultra 10-Yr T-Note(CBOT)
Sep16 160722 144~285 145~050 144~115 144~240 -0~020 49,441 168,559 +23
Dec16 160722 144~120 144~160 144~100 144~120 -0~020      
Mar17 160722 144~120 144~120 144~120 144~120 -0~020      
Total Volume and Open Interest 49,441 168,559 +23
30 Day Federal Funds(CBOT)
Jul16 160722 99.605 99.607 99.605 99.607 unch 4,543 168,291 -629
Aug16 160722 99.605 99.605 99.600 99.600 -0.005 5,727 149,851 +2,082
Sep16 160722 99.590 99.590 99.585 99.590 unch 9,652 54,793 +1,153
Oct16 160722 99.550 99.565 99.550 99.560 unch 24,823 150,887 +3,729
Nov16 160722 99.550 99.560 99.550 99.555 unch 10,622 66,461 -678
Dec16 160722 99.520 99.535 99.520 99.525 unch 7,262 40,873 +939
Total Volume and Open Interest 111,804 835,858 +5,834
3-Mth Euro-Yen(CME)
Sep16 160722 99.990 99.990 99.990 99.990 unch      
Dec16 160722 99.990 99.990 99.990 99.990 unch      
Mar17 160722 99.990 99.990 99.990 99.990 unch      
Jun17 160722 99.990 99.990 99.990 99.990 unch      
Sep17 160722 99.990 99.990 99.990 99.990 unch      
Dec17 160722 99.990 99.990 99.990 99.990 unch      
Mar18 160722 99.995 99.995 99.995 99.995 unch      
Jun18 160722 99.855 99.855 99.855 99.855 unch      
Sep18 160722 99.715 99.715 99.715 99.715 unch      
Dec18 160722 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 160722 191.08 192.50 189.58 190.90 +1.20 25,629 118,764 -9,975
Dec16 160722 190.56 190.56 189.26 189.26 +1.20 2 28 +1
Mar17 160722 189.26 189.26 189.26 189.26 +1.20      
Total Volume and Open Interest 25,631 118,792 -9,974
Euro-Bund(EUREX)
Sep16 160722 166.58 166.68 166.01 166.37 +0.20 540,753 1,652,396 -8,195
Dec16 160722 163.69 163.95 163.40 163.67 +0.20 11,807 16,348 +11,798
Mar17 160722 165.50 165.92 165.50 165.87 +0.20 0 21 +0
Total Volume and Open Interest 552,560 1,668,765 +3,603
Euro-Bobl(EUREX)
Sep16 160722 133.50 133.50 133.31 133.39 -0.03 432,204 1,328,531 +51,843
Dec16 160722 131.39 131.39 131.39 131.39 -0.03 5 664 +5
Mar17 160722 133.39 133.39 133.39 133.39 -0.03      
Total Volume and Open Interest 432,209 1,329,195 +51,848
Euro-Schatz(EUREX)
Sep16 160722 112.01 112.02 111.97 111.99 -0.02 194,517 1,134,400 +274
Dec16 160722 111.99 111.99 111.99 111.99 -0.02 0 185 +0
Mar17 160722 111.99 111.99 111.99 111.99 -0.02      
Total Volume and Open Interest 194,517 1,134,585 +274
3-Mth Euribor(EUREX)
Sep16 160722 100.315 100.315 100.315 100.315 unch 0 4,776 +0
Dec16 160722 100.335 100.335 100.335 100.335 +0.005 0 2,245 +0
Mar17 160722 100.340 100.340 100.340 100.340 -0.005 0 3,729 +0
Total Volume and Open Interest 4 76,867 -17
Long Gilt(LIFFE)
Sep16 160722 129~14 129~28 129~09 129~21 +0~12 171,104 556,291 +14,187
Dec16 160722 128~20 128~20 128~20 128~20 +0~13      
Total Volume and Open Interest 171,104 556,291 +14,187
3-Mth Short Sterling(LIFFE)
Sep16 160722 99.62 99.66 99.62 99.64 +0.02 65,210 472,126 +4,698
Dec16 160722 99.67 99.70 99.66 99.67 +0.01 52,650 623,119 +16,552
Mar17 160722 99.67 99.71 99.66 99.68 +0.01 54,975 373,746 +3,095
Jun17 160722 99.67 99.71 99.66 99.68 +0.02 66,307 350,028 -2,153
Sep17 160722 99.66 99.70 99.66 99.68 +0.03 44,560 285,800 +203
Dec17 160722 99.65 99.69 99.65 99.67 +0.03 43,200 300,588 +4,219
Total Volume and Open Interest 451,216 3,291,411 +33,206
3-Mth Euribor(LIFFE)
Sep16 160722 100.310 100.315 100.310 100.310 -0.005 69,250 349,128 +3,079
Dec16 160722 100.335 100.335 100.325 100.330 -0.005 70,144 463,589 +3,311
Mar17 160722 100.345 100.345 100.335 100.340 -0.005 54,681 419,049 +3,902
Total Volume and Open Interest 489,234 3,115,198 +29,194
3-Mth Aus T-Bills(SFE)
Sep16 160722 98.16 98.17 98.15 98.17 +0.01 21,549 192,743 -1,006
Dec16 160722 98.26 98.27 98.25 98.27 +0.01 15,528 180,331 -1,439
Mar17 160722 98.31 98.32 98.29 98.31 unch 15,051 145,079 +3,356
Jun17 160722 98.33 98.35 98.31 98.33 unch 10,903 126,263 -606
Sep17 160722 98.33 98.36 98.32 98.34 +0.01 7,346 87,442 +1,343
Dec17 160722 98.34 98.37 98.32 98.35 +0.01 3,528 77,918 +503
Mar18 160722 98.33 98.36 98.31 98.34 +0.01 3,410 48,739 +916
Jun18 160722 98.32 98.35 98.32 98.33 unch 1,542 37,929 +247
Sep18 160722 98.33 98.33 98.32 98.32 unch 124 6,383 +14
Dec18 160722 98.27 98.31 98.27 98.29 +0.01 0 3,686 +0
Total Volume and Open Interest 78,981 909,049 +3,328
10-Year Aus T-Bonds(SFE)
Sep16 160722 98.05 98.12 98.01 98.08 +0.02 129,487 843,098 +82
Dec16 160722 98.08 98.08 98.08 98.08 +0.02      
Total Volume and Open Interest 129,487 843,098 +82
3-Year Aus T-Bonds(SFE)
Sep16 160722 98.57 98.62 98.54 98.59 +0.01 155,970 756,842 +3,254
Dec16 160722 98.59 98.59 98.59 98.59 +0.01      
Total Volume and Open Interest 155,970 756,842 +3,254
Gold(CMX)
Aug16 160722 1331.4 1334.0 1319.4 1323.4 -7.6 224,985 273,673 -21,065
Oct16 160722 1334.5 1337.7 1323.4 1327.4 -7.5 9,106 47,473 +4,433
Dec16 160722 1338.9 1341.7 1327.5 1331.5 -7.4 28,912 226,994 +12,631
Feb17 160722 1341.8 1341.8 1331.2 1335.0 -7.3 1,015 17,153 +315
Apr17 160722 1344.1 1344.1 1334.5 1338.0 -7.3 108 7,385 -10
Jun17 160722 1339.8 1341.1 1337.4 1340.8 -7.2 261 13,012 +1
Aug17 160722 1343.4 1343.4 1343.4 1343.4 -7.2 385 1,807 +104
Oct17 160722 1346.2 1346.2 1346.2 1346.2 -7.1 42 708 +0
Dec17 160722 1348.9 1348.9 1348.9 1348.9 -7.1 423 9,212 -25
Feb18 160722 1351.3 1351.3 1351.3 1351.3 -7.1 0 45 +0
Apr18 160722 1353.6 1353.6 1353.6 1353.6 -7.0 0 3 +0
Jun18 160722 1355.9 1355.9 1355.9 1355.9 -6.9 31 3,785 +0
Total Volume and Open Interest 266,587 614,079 -2,990
Silver(CMX)
Jul16 160722 1979.0 1979.5 1965.7 1965.7 -12.7 136 381 -47
Sep16 160722 1987.0 2002.0 1962.0 1968.9 -12.6 60,504 159,957 +813
Dec16 160722 1993.0 2009.0 1971.0 1977.4 -12.6 3,742 43,829 +305
Mar17 160722 1987.0 1990.0 1982.0 1985.7 -12.6 517 8,006 +310
May17 160722 2000.0 2000.0 1990.8 1990.8 -12.6 4 461 +0
Jul17 160722 1995.8 1995.8 1995.8 1995.8 -12.6 1 2,494 +1
Sep17 160722 2000.7 2000.7 2000.7 2000.7 -12.6 0 272 +0
Total Volume and Open Interest 65,573 220,587 +1,381
Platinum(NYMEX)
Jul16 160722 1085.0 1085.6 1085.0 1085.6 -19.6 8 49 +0
Oct16 160722 1108.7 1111.0 1083.5 1088.4 -19.6 15,103 71,620 +426
Jan17 160722 1110.3 1110.3 1086.0 1090.8 -19.4 252 3,585 +217
Apr17 160722 1088.3 1092.4 1088.1 1092.4 -19.4 6 83 -1
Total Volume and Open Interest 15,397 75,421 +639
Palladium(NYMEX)
Sep16 160722 686.50 688.85 680.80 686.05 +0.60 6,145 22,891 +478
Dec16 160722 687.40 689.00 683.10 687.05 +0.75 90 1,163 +25
Mar17 160722 687.95 687.95 687.95 687.95 +0.75 0 42 +0
Total Volume and Open Interest 6,238 24,097 +502
Copper(CMX)
Jul16 160722 226.15 226.20 222.55 223.40 -2.20 371 769 -192
Sep16 160722 226.85 227.05 222.55 223.55 -2.30 63,219 107,736 +1,863
Dec16 160722 226.85 227.75 223.45 224.40 -2.30 5,552 42,014 +1,359
Mar17 160722 227.75 228.40 224.15 225.15 -2.30 1,438 18,897 +568
May17 160722 228.05 228.65 224.55 225.50 -2.25 46 4,143 +2
Total Volume and Open Interest 71,023 181,959 +3,595
E-mini DJIA Index(CBOT)
Sep16 160722 18440 18495 18417 18478 +42 107,705 126,146 +307
Dec16 160722 18338 18391 18330 18386 +43 57 429 +19
Mar17 160722 18308 18308 18308 18308 +43 2 64 +0
Jun17 160722 18267 18267 18267 18267 +43      
Total Volume and Open Interest 107,764 126,639 +326
S & P 500(CME)
Sep16 160722 2158.60 2169.00 2156.50 2167.40 +9.50 2,397 94,563 +412
Dec16 160722 2159.60 2160.00 2149.60 2159.60 +9.60 5 1,287 -5
Mar17 160722 2153.00 2153.40 2143.00 2153.00 +9.60 60 60 +10
Jun17 160722 2146.60 2147.00 2136.60 2146.60 +9.60 60 60 +60
Total Volume and Open Interest 2,522 95,970 +477
S & P 500 E-Mini(Globex)
Sep16 160722 2159.00 2169.25 2156.00 2167.50 +9.50 1,134,131 2,941,964 -7,859
Dec16 160722 2151.25 2161.25 2148.50 2159.50 +9.50 5,744 18,229 +2,303
Mar17 160722 2146.50 2154.00 2141.75 2153.00 +9.50 334 716 -77
Jun17 160722 2146.50 2146.50 2146.50 2146.50 +9.50 303 321 +153
Total Volume and Open Interest 1,140,512 2,961,230 -5,480
NASDAQ 100 E-Mini(Globex)
Sep16 160722 4638.50 4664.50 4628.50 4657.30 +19.00 182,311 255,952 +4,100
Dec16 160722 4628.00 4654.50 4622.00 4648.50 +19.20 97 282 +24
Mar17 160722 4642.50 4642.50 4642.50 4642.50 +19.20 0 48 +0
Total Volume and Open Interest 182,408 256,286 +4,124
S&P Midcap 400(CME) e-Mini
Sep16 160722 1536.70 1551.30 1536.70 1549.70 +10.60 11,758 81,302 +1,215
Dec16 160722 1544.30 1544.50 1544.30 1544.30 +10.60 0 10 +0
Mar17 160722 1544.80 1544.80 1544.80 1544.80 +10.60      
Total Volume and Open Interest 11,758 81,312 +1,215
Volatility Index(CBOE)
Jul16 160720 12.25 12.40 11.75 11.80 -0.43 82,582 88,919 -9,091
Aug16 160722 15.83 15.89 15.25 15.38 -0.45 83,921 284,503 +10,417
Sep16 160722 17.75 17.78 17.25 17.53 -0.25 54,259 63,707 +4,291
Oct16 160722 18.97 19.01 18.50 18.78 -0.22 14,290 34,203 +147
Total Volume and Open Interest 171,921 455,057 +19,400
Russell 2000(ICE)
Sep16 160722 1199.30 1212.20 1197.90 1209.90 +10.80 58,482 324,781 +634
Dec16 160722 1205.90 1205.90 1205.20 1205.20 +11.00 9 1,007 +69
Total Volume and Open Interest 58,491 326,203 +703
Nikkei 225(CME)
Sep16 160722 16685 16755 16605 16660 +35 14,420 37,278 -29
Dec16 160722 16590 16675 16590 16590 +35 56 153 +42
Total Volume and Open Interest 14,476 37,431 +13
Nikkei 225(SGX)
Sep16 160722 16775 16815 16445 16645 -185 58,672 206,717 -3,723
Dec16 160722 16670 16670 16435 16535 -180 93 6,012 +63
Mar17 160721 16685 16685 16685 16685 +140      
Total Volume and Open Interest 57,876 224,014 -226
Nikkei 225(CME) Yen
Sep16 160722 16605 16690 16535 16610 +50 46,598 83,847 +1,928
Dec16 160722 16480 16545 16480 16480 +50 4 38 -5
Mar17 160722 16430 16430 16430 16430 +50      
Total Volume and Open Interest 46,602 83,885 +1,923
Nikkei 225(CME) e-Mini Yen
Sep16 160722 16610 16670 16550 16610 +50 3 16 +0
Dec16 160722 16480 16480 16480 16480 +50      
Mar17 160722 16430 16430 16430 16430 +50      
Total Volume and Open Interest 3 16 +0
CAC 40(EURONEXT)
Aug16 160722 4360.0 4399.0 4342.5 4380.0 +1.0 66,864 247,442 -821
Sep16 160722 4362.0 4395.5 4345.0 4378.5 +5.0 698 9,937 -220
Oct16 160722 4368.0 4368.0 4368.0 4368.0 +6.0 0 10 +0
Total Volume and Open Interest 67,563 257,434 -1,041
Hang Seng Index(HKFE)
Jul16 160722 21989 21999 21859 21992 -11 99,666 108,099 +4,217
Aug16 160722 21945 21951 21817 21943 -3 3,157 7,289 +1,585
Sep16 160722 21874 21884 21759 21884 -12 813 5,796 +216
Total Volume and Open Interest 103,647 125,511 +6,019
DAX(EUREX)
Sep16 160722 10107.0 10174.0 10059.5 10136.5 -27.0 74,118 136,636 -2,163
Dec16 160722 10104.0 10144.0 10050.0 10122.5 -27.0 48 5,045 -11
Mar17 160722 10115.5 10115.5 10115.5 10115.5 -27.0 4 186 -3
Total Volume and Open Interest 74,170 141,867 -2,177
Mini-DAX(EUREX)
Sep16 160722 10104.0 10174.0 10060.0 10136.5 -27.0 19,380 10,122 -117
Dec16 160722 10096.0 10143.0 10054.0 10122.5 -27.0 48 158 +5
Mar17 160722 10115.5 10115.5 10115.5 10115.5 -27.0 0 8 -3
Total Volume and Open Interest 19,428 10,288 -115
FT-SE 100(EURONEXT)
Sep16 160722 6640.00 6685.00 6608.50 6674.50 +18.50 87,431 650,666 -2,846
Dec16 160722 6591.00 6644.50 6591.00 6634.50 +19.50 7 168 +6
Mar17 160722 6577.50 6577.50 6577.50 6577.50 +19.50      
Total Volume and Open Interest 87,438 650,834 -2,840
SPI 200(SFE)
Sep16 160722 5485.0 5487.0 5433.0 5467.0 -16.0 33,382 272,943 +3,568
Dec16 160722 5454.0 5454.0 5454.0 5454.0 -16.0 0 2,340 +0
Mar17 160722 5405.0 5405.0 5405.0 5405.0 -16.0 0 1,436 +0
Total Volume and Open Interest 37,166 283,265 +6,760
FTSE MIB(ISE)
Sep16 160722 16715.00 16885.00 16675.00 16755.00 -43.00 23,985 44,302 -119
Dec16 160722 16590.00 16745.00 16590.00 16630.00 -43.00 3 200 -1
Mar17 160722 16637.00 16637.00 16637.00 16637.00 -43.00      
Total Volume and Open Interest 23,988 44,502 -120
KOSPI 200(KFE)
Sep16 160722 250.90 251.15 249.10 250.75 -0.15 104,081 120,026 -971
Dec16 160722 251.25 251.90 250.00 251.45 -0.15 427 8,600 +14
Mar17 160722 249.15 249.15 249.15 249.15 unch 41 874 -4
Total Volume and Open Interest 104,549 132,439 -961
GSCI(CME)
Aug16 160722 347.10 351.05 346.55 349.50 -1.15 117 12,326 +77
Sep16 160722 352.50 352.50 351.50 352.50 -0.45      
Oct16 160722 356.10 356.10 356.10 356.10 -0.45      
Total Volume and Open Interest 117 12,326 +77
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!!!