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 Mon July 25, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug16 160725 998.25 1010.50 981.75 983.75 -22.75 26,545 87,249 -3,502
Sep16 160725 990.75 1002.50 973.75 976.75 -22.00 11,976 49,387 +350
Nov16 160725 979.25 991.75 963.00 966.25 -22.00 115,820 401,840 -4,787
Jan17 160725 980.75 993.00 963.50 967.00 -22.25 11,150 55,985 +639
Mar17 160725 976.25 985.50 952.25 954.75 -27.50 8,166 72,573 +51
May17 160725 972.00 980.75 947.75 950.00 -28.25 5,487 29,831 -358
Jul17 160725 970.25 980.50 949.25 951.25 -27.00 4,736 36,133 +72
Aug17 160725 962.00 962.00 944.50 944.75 -25.75 8 409 +1
Sep17 160725 939.00 939.00 929.75 929.75 -22.75 1 326 +0
Nov17 160725 935.00 939.75 915.00 917.00 -18.75 1,857 29,611 +286
Jan18 160725 919.25 919.25 919.25 919.25 -18.75 1 310 +0
Mar18 160725 920.00 920.00 918.50 918.50 -18.25 0 50 +0
May18 160725 920.75 920.75 920.75 920.75 -18.00 0 57 +0
Jul18 160725 925.00 925.00 925.00 925.00 -17.75 0 55 +0
Total Volume and Open Interest 185,747 764,020 -7,248
Soybean Meal(CBOT)
Aug16 160725 343.30 349.90 338.00 338.90 -7.80 14,742 33,546 -1,885
Sep16 160725 342.30 348.70 337.10 338.40 -7.40 10,153 54,164 +919
Oct16 160725 339.40 345.90 334.40 335.80 -7.30 5,066 28,909 -119
Dec16 160725 338.00 344.80 332.70 334.50 -7.20 36,316 156,950 +526
Jan17 160725 333.70 340.70 328.60 330.10 -7.70 3,774 24,448 +284
Mar17 160725 329.10 334.80 320.60 321.80 -10.90 2,002 31,098 +164
May17 160725 324.60 328.90 317.20 317.90 -9.40 3,036 18,994 +52
Jul17 160725 324.50 329.00 317.50 318.30 -8.80 2,076 14,117 +183
Aug17 160725 325.00 325.00 316.80 316.80 -8.40 81 1,865 -5
Sep17 160725 322.90 322.90 315.00 315.10 -7.90 55 1,279 +10
Total Volume and Open Interest 77,816 373,657 +226
Soybean Oil(CBOT)
Aug16 160725 30.21 30.41 29.41 29.46 -0.75 15,915 37,126 -1,324
Sep16 160725 30.29 30.51 29.52 29.57 -0.74 8,302 45,532 +1,367
Oct16 160725 30.51 30.54 29.65 29.70 -0.73 3,844 23,515 +1,114
Dec16 160725 30.71 30.91 29.91 29.96 -0.74 41,598 182,287 +3,298
Jan17 160725 30.91 31.11 30.15 30.20 -0.73 2,958 25,604 +33
Mar17 160725 31.09 31.21 30.33 30.37 -0.71 1,318 20,760 +208
May17 160725 31.21 31.36 30.50 30.56 -0.69 2,038 16,110 +671
Jul17 160725 31.43 31.55 30.73 30.80 -0.68 1,914 8,745 +607
Aug17 160725 31.50 31.50 30.83 30.89 -0.67 148 3,095 +14
Sep17 160725 31.15 31.15 30.90 30.93 -0.66 87 2,479 -5
Total Volume and Open Interest 78,512 371,347 +6,119
Canola(WCE)
Nov16 160725 451.0 455.8 442.2 443.9 -7.6 16,148 119,647 -1,731
Jan17 160725 458.2 463.5 449.7 451.4 -7.5 2,979 18,708 +960
Mar17 160725 465.2 470.0 456.5 458.2 -7.0 565 5,581 -122
May17 160725 472.6 473.5 460.4 462.3 -6.3 240 3,834 +151
Jul17 160725 476.1 476.4 465.8 465.8 -6.1 189 5,899 +158
Total Volume and Open Interest 20,136 157,590 -581
Corn(CBOT)
Sep16 160725 335.00 338.25 330.25 334.75 -0.25 92,502 501,032 +2,739
Dec16 160725 341.50 345.00 336.75 341.25 -0.50 155,488 534,067 -2,966
Mar17 160725 351.50 354.50 346.50 351.00 -0.50 24,772 118,266 +5,223
May17 160725 356.50 360.00 353.00 356.75 -0.25 5,079 29,981 +958
Jul17 160725 362.50 365.25 358.50 362.00 -0.50 9,854 65,429 +702
Sep17 160725 367.00 368.75 363.25 366.00 -1.00 2,210 13,772 +490
Dec17 160725 373.00 375.00 369.50 371.75 -1.25 3,489 41,291 +635
Mar18 160725 380.00 382.00 380.00 381.25 -1.00 43 1,875 +14
May18 160725 385.00 386.75 385.00 386.75 -0.50 5 529 +0
Jul18 160725 391.00 391.25 389.75 391.25 -0.25 19 698 +7
Total Volume and Open Interest 293,595 1,308,827 +7,882
Wheat(CBOT)
Sep16 160725 425.75 435.25 421.00 429.00 +3.75 67,833 259,943 +1,311
Dec16 160725 450.75 459.50 447.25 456.25 +6.00 28,749 122,401 +1,276
Mar17 160725 475.00 483.75 472.75 483.50 +8.25 7,723 42,508 +581
May17 160725 488.00 495.75 484.75 495.75 +8.50 2,401 10,168 +523
Jul17 160725 496.25 503.00 492.75 502.75 +8.00 1,182 22,664 +279
Sep17 160725 506.50 514.75 505.00 514.50 +8.00 121 2,581 +52
Total Volume and Open Interest 108,114 465,066 +4,058
Wheat(KCBT)
Sep16 160725 419.00 427.00 414.25 423.25 +4.25 20,697 136,922 +1,197
Dec16 160725 446.00 453.00 440.50 449.50 +4.50 10,292 52,805 +2,327
Mar17 160725 463.00 469.50 457.50 466.50 +4.50 3,479 24,012 +1,169
May17 160725 475.00 480.25 468.50 477.50 +4.50 534 8,184 +113
Jul17 160725 482.75 490.00 479.75 487.25 +4.50 534 14,516 +174
Sep17 160725 500.00 505.00 496.75 502.50 +4.25 4 1,445 +0
Dec17 160725 521.50 521.50 521.50 521.50 +3.50 4 644 +2
Total Volume and Open Interest 35,546 238,721 +4,982
Wheat(MGE)
Sep16 160725 495.25 502.25 491.00 497.00 +1.75 2,420 24,764 -173
Dec16 160725 511.50 518.00 507.25 513.00 +2.00 852 14,776 +125
Mar17 160725 531.25 533.00 525.50 529.00 +2.25 276 9,894 +110
May17 160725 541.75 541.75 537.50 538.75 +2.00 171 4,371 +28
Jul17 160725 549.00 550.25 545.00 548.50 +2.25 140 2,470 -49
Sep17 160725 558.00 560.00 554.25 557.50 +1.50 119 1,683 +7
Total Volume and Open Interest 4,010 58,559 +49
Oats(CBOT)
Sep16 160725 207.75 208.00 204.00 204.25 -3.25 76 3,273 -12
Dec16 160725 202.50 202.50 195.50 199.50 -4.50 103 5,784 +23
Mar17 160725 205.00 205.00 201.25 204.25 -2.50 20 816 +15
May17 160725 208.75 208.75 208.75 208.75 -2.50      
Total Volume and Open Interest 199 9,873 +26
Rough Rice(CBOT)
Sep16 160725 10.41 10.44 10.31 10.36 -0.05 267 8,001 +83
Nov16 160725 10.68 10.70 10.58 10.63 -0.05 21 1,768 +7
Jan17 160725 10.88 10.88 10.85 10.88 -0.05 0 104 +0
Mar17 160725 11.09 11.09 11.09 11.09 -0.05 0 45 +0
Total Volume and Open Interest 288 9,920 +90
Live Cattle(CME)
Aug16 160725 110.950 112.950 110.950 112.950 +3.000 17,112 51,411 -4,418
Oct16 160725 109.150 111.080 109.100 111.080 +3.000 25,751 111,076 +5,526
Dec16 160725 110.200 112.200 110.100 112.200 +3.000 12,258 50,494 +2,322
Feb17 160725 110.200 112.330 110.100 112.300 +2.970 4,829 18,472 -187
Apr17 160725 109.285 111.000 109.250 110.950 +2.415 1,511 10,514 +54
Jun17 160725 103.000 105.000 103.000 104.600 +2.250 237 4,458 +73
Total Volume and Open Interest 61,847 248,529 +3,414
Feeder Cattle(CME)
Aug16 160725 138.850 141.700 138.580 141.700 +4.500 5,639 19,161 +134
Sep16 160725 137.500 140.330 137.080 140.330 +4.505 2,537 10,947 +200
Oct16 160725 135.700 139.300 135.700 139.300 +4.500 1,630 6,523 +195
Nov16 160725 133.735 136.985 133.435 136.985 +4.500 555 3,902 -3
Jan17 160725 131.235 134.500 131.235 134.435 +4.435 210 2,984 +66
Mar17 160725 129.950 133.200 129.950 133.035 +4.300 92 571 +14
Apr17 160725 130.130 133.850 130.130 133.700 +4.050 18 90 -9
Total Volume and Open Interest 10,690 44,216 +597
Lean Hogs(CME)
Aug16 160725 75.900 75.930 74.830 75.680 +0.395 10,726 36,480 -3,715
Oct16 160725 64.650 64.700 63.130 64.350 +0.450 15,917 101,003 +878
Dec16 160725 58.850 59.285 58.000 59.050 +0.565 5,765 46,425 -6
Feb17 160725 63.300 63.830 62.700 63.750 +0.765 2,847 21,780 +352
Apr17 160725 67.650 68.150 67.180 68.035 +0.650 1,271 16,599 +356
May17 160725 72.285 72.750 72.250 72.750 +0.350 1 213 -1
Jun17 160725 76.400 76.750 75.980 76.750 +0.615 179 1,843 +31
Jul17 160725 75.400 75.950 75.200 75.950 +0.800 66 374 +44
Total Volume and Open Interest 36,792 224,868 -2,043
Class III Milk(CME)
Jul16 160725 15.28 15.30 15.28 15.30 +0.03 72 5,386 +36
Aug16 160725 16.69 17.09 16.69 16.96 +0.24 204 4,872 +48
Sep16 160725 16.70 17.05 16.70 16.89 +0.21 98 4,157 +14
Oct16 160725 16.59 16.99 16.59 16.80 +0.17 97 3,555 +39
Nov16 160725 16.41 16.69 16.41 16.61 +0.23 14 3,223 +6
Dec16 160725 16.02 16.27 16.02 16.25 +0.20 29 2,914 +14
Jan17 160725 15.89 16.05 15.89 16.03 +0.09 21 1,173 +11
Feb17 160725 15.94 16.12 15.89 16.12 +0.05 26 1,041 +2
Mar17 160725 16.16 16.18 16.11 16.18 +0.02 25 990 +1
Apr17 160725 16.16 16.24 16.16 16.21 +0.05 13 906 +5
May17 160725 16.33 16.38 16.33 16.36 +0.05 13 755 +9
Jun17 160725 16.45 16.52 16.45 16.49 +0.04 13 671 +8
Jul17 160725 16.54 16.55 16.54 16.55 +0.07 8 259 -1
Total Volume and Open Interest 668 31,009 +203
Cocoa(ICE)
Sep16 160725 2885 2914 2850 2854 -32 27,236 86,084 -2,134
Dec16 160725 2894 2922 2857 2860 -36 21,929 65,304 +2,204
Mar17 160725 2876 2903 2841 2845 -35 6,452 46,045 +1,335
May17 160725 2863 2891 2833 2837 -33 1,044 8,818 -35
Jul17 160725 2882 2882 2828 2831 -33 147 2,695 +39
Sep17 160725 2823 2831 2823 2824 -33 50 3,865 +9
Dec17 160725 2818 2821 2818 2818 -33 18 821 +18
Total Volume and Open Interest 56,876 217,496 +1,436
Coffee "C"(ICE)
Sep16 160725 142.70 142.70 139.05 141.10 -0.80 14,726 93,484 -1,475
Dec16 160725 145.35 145.70 142.15 144.20 -0.80 6,256 51,311 +780
Mar17 160725 148.50 148.50 145.00 147.05 -0.75 1,728 19,293 +305
May17 160725 150.10 150.10 146.75 148.70 -0.70 458 9,887 +49
Jul17 160725 149.80 150.30 148.25 150.00 -0.60 139 3,262 +11
Sep17 160725 150.95 151.45 149.55 151.25 -0.45 124 3,012 +46
Total Volume and Open Interest 23,471 186,248 -266
Orange Juice(ICE)
Sep16 160725 180.30 187.70 179.35 187.35 +6.70 800 14,708 -3
Nov16 160725 181.15 186.70 180.20 186.45 +5.85 76 2,290 +8
Jan17 160725 180.00 182.85 180.00 182.80 +3.80 39 862 +8
Mar17 160725 178.00 178.00 177.30 178.00 +1.10 27 168 +23
May17 160725 174.05 174.05 174.05 174.05 -1.25 0 10 +0
Jul17 160725 172.45 172.45 172.45 172.45 -1.25      
Total Volume and Open Interest 942 18,040 +36
Sugar #11(ICE)
Oct16 160725 19.60 20.11 19.56 19.89 +0.30 48,553 440,526 +1,887
Mar17 160725 19.82 20.31 19.81 20.09 +0.26 12,212 228,004 -291
May17 160725 19.17 19.47 19.17 19.31 +0.14 5,353 61,851 -88
Jul17 160725 18.67 18.83 18.58 18.69 +0.10 2,562 49,324 +521
Oct17 160725 18.32 18.45 18.23 18.35 +0.12 870 29,620 -75
Mar18 160725 18.16 18.27 18.13 18.21 +0.14 286 14,043 +67
May18 160725 17.65 17.76 17.65 17.72 +0.13 54 4,476 -16
Jul18 160725 17.37 17.37 17.35 17.35 +0.11 48 4,742 +2
Total Volume and Open Interest 70,040 838,545 +2,017
London Cocoa(LCE)
Sep16 160725 2382 2397 2343 2347 -37 16,857 108,998 -1,098
Dec16 160725 2323 2331 2280 2284 -38 11,855 71,618 -733
Mar17 160725 2271 2277 2231 2234 -37 9,280 56,358 -139
May17 160725 2246 2262 2219 2222 -35 1,298 21,064 +121
Jul17 160725 2249 2251 2214 2217 -35 390 3,287 +127
Sep17 160725 2242 2244 2209 2209 -35 279 2,930 +207
Dec17 160725 2231 2231 2196 2196 -36 24 471 +24
Total Volume and Open Interest 39,983 264,726 -1,491
London Sugar(LCE)
Oct16 160725 538.80 544.40 535.00 537.50 -0.30 3,654 47,159 +492
Dec16 160725 540.60 546.40 536.90 541.00 +2.40 975 16,897 +43
Mar17 160725 536.70 544.70 534.60 539.90 +4.20 572 16,776 -10
May17 160725 525.90 532.30 524.20 528.40 +3.00 378 7,448 +135
Aug17 160725 515.90 519.30 513.10 516.80 +1.80 76 3,731 +26
Total Volume and Open Interest 5,701 95,099 +723
Cotton(ICE)
Oct16 160725 72.48 72.59 71.70 72.12 -0.40 30 163 +2
Dec16 160725 72.50 72.63 71.54 72.29 -0.39 16,711 179,277 -488
Mar17 160725 73.04 73.23 72.24 72.98 -0.34 3,947 34,885 +1,893
May17 160725 72.67 73.11 72.55 72.96 -0.33 263 5,617 -30
Jul17 160725 72.57 72.91 72.41 72.79 -0.36 132 4,186 +40
Oct17 160725 72.29 72.29 72.29 72.29 -0.15      
Total Volume and Open Interest 21,212 232,386 +1,508
Lumber(CME)
Sep16 160725 325.5 332.5 323.8 329.7 +0.6 138 4,512 +40
Nov16 160725 332.0 338.5 331.9 335.4 -0.5 27 396 +15
Jan17 160725 340.7 340.7 340.7 340.7 +1.5 1 58 +1
Mar17 160725 341.7 341.7 341.7 341.7 +1.5 0 24 +0
Total Volume and Open Interest 166 5,019 +56
Crude Oil(NYM)
Sep16 160725 44.20 44.37 42.97 43.13 -1.06 432,972 522,140 +5,265
Oct16 160725 44.88 45.05 43.69 43.87 -1.01 77,776 149,529 +7,361
Nov16 160725 45.59 45.77 44.43 44.61 -0.98 29,372 120,229 +1,414
Dec16 160725 46.28 46.46 45.13 45.33 -0.94 53,170 255,285 -3,414
Jan17 160725 46.83 47.07 45.77 45.98 -0.90 14,037 73,325 +4,092
Feb17 160725 47.32 47.48 46.31 46.51 -0.86 4,998 35,920 +378
Mar17 160725 47.80 47.90 46.75 46.97 -0.82 8,881 67,903 +138
Apr17 160725 47.85 48.26 47.24 47.36 -0.79 3,759 22,272 -461
May17 160725 48.48 48.48 47.47 47.72 -0.76 2,218 19,885 -136
Jun17 160725 48.77 48.94 47.79 48.05 -0.74 13,693 80,812 +291
Jul17 160725 48.77 48.77 48.09 48.34 -0.72 1,197 16,547 -350
Aug17 160725 48.50 49.42 48.50 48.61 -0.70 744 15,278 +33
Sep17 160725 48.89 48.89 48.89 48.89 -0.68 2,274 32,322 -410
Oct17 160725 49.17 49.17 49.17 49.17 -0.66 257 11,250 -34
Nov17 160725 49.47 49.47 49.47 49.47 -0.64 248 12,061 -26
Dec17 160725 50.29 50.56 49.49 49.78 -0.62 21,425 138,754 +166
Total Volume and Open Interest 672,849 1,690,640 +14,584
e-miNY Crude Oil(NYM)
Sep16 160725 44.225 44.375 42.950 43.125 -1.075 9,854 2,114 +440
Oct16 160725 45.000 45.025 43.700 43.875 -1.000 240 243 +61
Nov16 160725 45.650 45.650 44.500 44.600 -1.000 11 33 +3
Dec16 160725 46.075 46.075 45.300 45.325 -0.950 24 330 +7
Jan17 160725 45.975 45.975 45.850 45.975 -0.900 4 21 +2
Feb17 160725 46.500 46.500 46.500 46.500 -0.875 0 12 +0
Mar17 160725 46.975 46.975 46.975 46.975 -0.825 0 12 +0
Apr17 160725 47.350 47.350 47.350 47.350 -0.800 0 2 +0
May17 160725 47.725 47.725 47.725 47.725 -0.750      
Jun17 160725 48.700 48.700 47.875 48.050 -0.750 0 15 +0
Total Volume and Open Interest 10,144 2,942 +524
NY Harbor ULSD(NYM)
Aug16 160725 135.98 136.24 131.95 132.28 -3.42 29,065 35,123 -4,796
Sep16 160725 138.24 138.89 134.63 135.02 -3.23 42,753 83,628 -852
Oct16 160725 140.74 141.09 137.13 137.54 -3.03 13,756 45,797 +1,625
Nov16 160725 142.85 143.08 139.38 139.77 -2.94 9,808 32,540 -286
Dec16 160725 144.78 145.17 141.40 141.83 -2.84 12,510 51,450 +251
Jan17 160725 146.14 146.68 143.54 143.89 -2.77 3,727 23,968 +771
Feb17 160725 147.65 147.65 145.11 145.22 -2.71 1,328 13,335 +336
Mar17 160725 147.53 147.65 145.38 145.77 -2.67 893 13,790 -24
Apr17 160725 147.31 147.31 145.58 145.68 -2.60 467 7,634 -45
May17 160725 147.23 147.23 145.80 146.04 -2.53 312 3,772 +17
Jun17 160725 148.00 149.35 146.30 146.71 -2.46 1,260 20,968 +141
Jul17 160725 148.43 148.43 147.25 147.66 -2.39 452 2,425 +63
Aug17 160725 149.35 149.35 148.55 148.74 -2.33 223 1,509 +55
Sep17 160725 149.79 150.01 149.79 150.01 -2.31 184 1,651 +6
Total Volume and Open Interest 118,049 365,699 -2,355
RBOB Gasoline(NYM)
Aug16 160725 135.80 136.15 132.91 133.36 -2.79 27,328 42,578 -4,916
Sep16 160725 135.76 136.32 132.87 133.35 -2.80 41,918 124,154 +2,130
Oct16 160725 127.55 128.27 125.04 125.58 -2.62 19,106 59,880 -955
Nov16 160725 127.34 127.70 124.52 125.11 -2.49 9,121 40,019 +1,198
Dec16 160725 127.52 127.52 124.28 124.93 -2.38 10,046 47,613 +1,255
Jan17 160725 127.24 127.24 125.16 125.82 -2.37 4,308 15,997 +684
Feb17 160725 128.79 129.83 127.05 127.45 -2.36 1,037 5,162 +205
Mar17 160725 131.01 132.20 129.05 129.84 -2.27 1,207 13,809 +267
Apr17 160725 150.05 150.05 148.14 148.91 -2.23 795 13,637 +259
May17 160725 151.23 151.23 149.76 149.96 -2.18 462 4,777 -8
Total Volume and Open Interest 118,332 404,932 +913
e-miNY RBOB Gasoline(NYM)
Aug16 160725 133.36 133.36 133.36 133.36 -2.79 0 1 +0
Sep16 160725 133.35 133.35 133.35 133.35 -2.80      
Oct16 160725 125.58 125.58 125.58 125.58 -2.62      
Nov16 160725 125.11 125.11 125.11 125.11 -2.49      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Aug16 160725 2.779 2.818 2.728 2.747 -0.030 120,585 36,747 -20,370
Sep16 160725 2.745 2.785 2.690 2.712 -0.031 91,654 263,604 +5,100
Oct16 160725 2.779 2.817 2.739 2.756 -0.026 40,852 109,868 +1,263
Nov16 160725 2.960 2.977 2.915 2.935 -0.017 21,073 86,872 +415
Dec16 160725 3.220 3.225 3.167 3.194 -0.011 14,131 57,621 +388
Jan17 160725 3.347 3.353 3.296 3.322 -0.011 20,739 117,068 +1,068
Feb17 160725 3.326 3.337 3.286 3.311 -0.007 5,124 30,233 -61
Mar17 160725 3.284 3.287 3.241 3.264 -0.004 11,325 62,662 -573
Apr17 160725 3.023 3.027 2.990 3.018 +0.012 8,936 54,573 -448
May17 160725 2.982 3.001 2.970 2.995 +0.018 2,404 21,696 -220
Jun17 160725 3.026 3.027 3.000 3.027 +0.018 916 20,793 -103
Jul17 160725 3.042 3.060 3.030 3.058 +0.019 627 13,217 +190
Aug17 160725 3.065 3.073 3.042 3.068 +0.019 501 14,848 -12
Sep17 160725 3.031 3.048 3.021 3.048 +0.019 574 9,605 +129
Oct17 160725 3.067 3.073 3.044 3.069 +0.018 1,029 21,079 +218
Nov17 160725 3.123 3.126 3.097 3.125 +0.017 300 9,330 +3
Total Volume and Open Interest 342,751 990,876 -12,470
Brent Crude Oil(ICE)
Sep16 160725 45.70 45.87 44.55 44.72 -0.97 237,479 214,270 -31,719
Oct16 160725 46.11 46.27 44.97 45.13 -0.96 176,763 375,961 +6,036
Nov16 160725 46.48 46.61 45.37 45.54 -0.94 60,543 268,715 +9,498
Dec16 160725 47.03 47.19 45.93 46.11 -0.92 83,367 387,382 -68
Jan17 160725 47.62 47.67 46.42 46.62 -0.90 19,901 100,521 +447
Feb17 160725 48.07 48.15 46.90 47.11 -0.88 10,548 76,791 +618
Mar17 160725 48.58 48.58 47.37 47.57 -0.87 14,287 75,493 +1,689
Apr17 160725 48.98 48.99 47.83 48.00 -0.85 2,938 29,087 +270
May17 160725 49.08 49.17 48.23 48.40 -0.83 2,554 40,066 +593
Jun17 160725 49.69 49.71 48.57 48.76 -0.81 17,868 107,856 +456
Jul17 160725 49.12 49.12 49.12 49.12 -0.80 1,248 19,705 +329
Aug17 160725 49.48 49.48 49.48 49.48 -0.78 1,532 18,114 -171
Sep17 160725 49.80 49.80 49.80 49.80 -0.76 3,113 40,495 +553
Oct17 160725 50.11 50.11 50.11 50.11 -0.74 724 14,972 +93
Total Volume and Open Interest 664,878 2,244,185 -10,656
Gas Oil(ICE)
Aug16 160725 398.00 399.75 386.25 388.25 -7.00 42,705 98,087 -3,458
Sep16 160725 403.00 405.00 392.75 394.75 -6.25 53,627 117,928 -1,510
Oct16 160725 409.25 411.25 399.75 401.50 -6.00 21,693 77,356 -66
Nov16 160725 415.00 415.00 404.25 406.00 -5.50 8,050 49,228 -110
Dec16 160725 418.75 418.75 408.25 410.00 -5.50 18,456 108,839 +1,126
Jan17 160725 421.75 423.00 413.50 415.00 -5.25 3,578 38,554 +575
Feb17 160725 426.50 427.00 418.00 419.50 -5.00 2,212 20,030 +491
Mar17 160725 431.25 431.25 422.00 423.50 -5.00 2,540 24,132 +300
Apr17 160725 433.25 433.25 425.25 426.75 -5.00 1,828 11,193 +170
May17 160725 434.50 434.75 428.25 429.75 -5.00 1,063 12,796 +59
Total Volume and Open Interest 167,941 734,515 -1,606
Ethanol(CBOT)
Aug16 160725 1.463 1.475 1.457 1.472 +0.008 646 665 -284
Sep16 160725 1.459 1.471 1.452 1.466 +0.007 293 1,636 +27
Oct16 160725 1.431 1.447 1.430 1.440 +0.008 23 583 -14
Nov16 160725 1.406 1.418 1.406 1.418 +0.008 4 406 +2
Dec16 160725 1.395 1.395 1.395 1.395 +0.008 5 1,120 -2
Jan17 160725 1.379 1.379 1.379 1.379 +0.008 0 273 +0
Feb17 160725 1.378 1.378 1.378 1.378 +0.008 0 158 +0
Mar17 160725 1.378 1.378 1.378 1.378 +0.008      
Total Volume and Open Interest 971 4,843 -271
WTI Crude Oil(ICE)
Sep16 160725 44.15 44.37 42.97 43.13 -1.06 42,492 81,608 -3,412
Oct16 160725 45.00 45.00 43.70 43.87 -1.01 35,159 50,654 +4,014
Nov16 160725 45.63 45.72 44.43 44.61 -0.98 12,039 31,318 -290
Dec16 160725 46.18 46.42 45.13 45.33 -0.94 21,172 92,557 +2,359
Jan17 160725 46.81 46.81 45.77 45.98 -0.90 2,797 18,400 +361
Feb17 160725 47.31 47.31 46.29 46.51 -0.86 1,545 20,015 +29
Mar17 160725 47.73 47.73 46.78 46.97 -0.82 3,307 21,931 +1,991
Apr17 160725 47.80 47.80 47.25 47.36 -0.79 523 3,666 +39
May17 160725 47.68 47.72 47.68 47.72 -0.76 309 2,568 +23
Jun17 160725 48.53 48.53 47.90 48.05 -0.74 3,438 31,690 -203
Jul17 160725 48.34 48.34 48.34 48.34 -0.72 675 2,365 +160
Aug17 160725 48.61 48.61 48.61 48.61 -0.70 59 896 +16
Sep17 160725 48.89 48.89 48.89 48.89 -0.68 103 10,185 -6
Oct17 160725 49.17 49.17 49.17 49.17 -0.66 266 1,028 -250
Nov17 160725 49.47 49.47 49.47 49.47 -0.64 253 1,001 +250
Dec17 160725 49.64 49.85 49.64 49.78 -0.62 6,542 57,662 +1,780
Total Volume and Open Interest 131,741 468,852 +6,878
US Dollar Index(ICE)
Sep16 160725 97.455 97.620 97.250 97.325 -0.190 24,805 55,394 +127
Dec16 160725 97.460 97.610 97.250 97.310 -0.185 450 3,833 +55
Mar17 160725 97.410 97.410 97.285 97.320 -0.190 8 1,566 +5
Total Volume and Open Interest 25,263 60,809 +187
Australian Dollar(CME)
Sep16 160725 74.46 74.78 74.41 74.54 +0.02 72,562 96,763 -2,557
Dec16 160725 74.33 74.56 74.22 74.34 +0.02 157 1,433 -11
Mar17 160725 74.19 74.19 74.19 74.19 +0.03 0 12 +0
Total Volume and Open Interest 72,719 98,209 -2,568
British Pound(CME)
Sep16 160725 131.31 131.73 131.04 131.36 +0.36 97,108 223,696 +478
Dec16 160725 131.45 131.91 131.26 131.58 +0.38 136 2,052 -47
Mar17 160725 131.77 131.92 131.55 131.81 +0.38 0 487 +0
Total Volume and Open Interest 97,374 226,985 +561
Canadian Dollar(CME)
Sep16 160725 76.11 76.21 75.53 75.66 -0.41 44,900 113,136 +652
Dec16 160725 76.09 76.22 75.56 75.68 -0.41 205 3,866 +60
Mar17 160725 75.98 76.20 75.60 75.71 -0.41 0 347 +0
Jun17 160725 75.74 75.79 75.64 75.75 -0.42 6 136 +6
Total Volume and Open Interest 45,111 117,534 +718
Japanese Yen(CME)
Sep16 160725 94.38 94.77 93.88 94.69 +0.27 162,374 156,279 -2,681
Dec16 160725 94.70 95.13 94.27 95.06 +0.26 1,034 1,501 +185
Mar17 160725 95.18 95.50 94.84 95.50 +0.28 5 45 +5
Total Volume and Open Interest 163,413 157,932 -2,491
Swiss Franc(CME)
Sep16 160725 101.47 101.82 101.34 101.68 +0.22 14,568 46,200 +947
Dec16 160725 102.26 102.30 101.91 102.22 +0.21 13 84 +2
Mar17 160725 102.75 102.75 102.75 102.75 +0.22      
Total Volume and Open Interest 14,581 46,304 +949
EuroFX(CME)
Sep16 160725 109.96 110.24 109.76 110.14 +0.27 171,902 385,053 +2,243
Dec16 160725 110.39 110.67 110.20 110.58 +0.28 288 4,747 +56
Mar17 160725 111.04 111.04 110.73 111.04 +0.29 116 1,153 -64
Total Volume and Open Interest 172,315 391,620 +2,238
Mexican Peso(CME)
Aug16 160725 531.63 531.63 531.63 531.63 -6.75      
Sep16 160725 536.75 537.13 529.25 529.75 -6.75 30,213 88,352 -890
Total Volume and Open Interest 30,219 103,915 -891
Brazilian Real(CME)
Aug16 160725 304.75 307.40 302.70 303.60 -0.85 296 22,555 -42
Sep16 160725 302.95 303.15 300.00 300.60 -0.70 94 3,581 +10
Oct16 160725 298.30 298.30 298.30 298.30 -0.65      
Nov16 160725 295.45 295.45 295.45 295.45 -0.70      
Total Volume and Open Interest 390 26,166 -32
30-Year T-Bonds(CBOT)
Sep16 160725 171~250 172~050 171~050 171~180 -0~020 259,257 581,273 -1,875
Dec16 160725 169~310 170~200 169~250 170~030 -0~030 93 221 -19
Mar17 160725 168~310 168~310 168~310 168~310 -0~030      
Total Volume and Open Interest 259,350 581,494 -1,894
10-Year T-Notes(CBOT)
Sep16 160725 132~040 132~085 131~285 132~020 -0~020 1,282,566 2,792,568 +3,787
Dec16 160725 131~020 131~095 130~310 131~035 -0~025 1,464 6,222 +947
Mar17 160725 130~095 130~095 130~095 130~095 -0~025      
Total Volume and Open Interest 1,284,030 2,798,790 +4,734
5-Year T-Notes(CBOT)
Sep16 160725 121~154 121~164 121~102 121~126 -0~030 676,332 2,679,157 +20,417
Dec16 160725 121~120 121~156 121~102 121~124 -0~032 968 3,576 +857
Total Volume and Open Interest 677,300 2,682,733 +21,274
2 Year T-Notes(CBOT)
Sep16 160725 109~106 109~110 109~086 109~094 -0~016 229,863 1,036,830 -1,000
Dec16 160725 109~080 109~080 109~066 109~070 -0~020 201 1,919 +57
Mar17 160725 109~064 109~064 109~064 109~064 -0~020      
Total Volume and Open Interest 230,064 1,038,749 -943
Eurodollars(CME)
Sep16 160725 99.185 99.190 99.165 99.170 -0.020 420,659 1,156,336 -27,966
Dec16 160725 99.105 99.105 99.080 99.095 -0.015 422,405 1,424,597 -31,395
Mar17 160725 99.060 99.060 99.030 99.045 -0.020 272,391 991,746 -2,281
Jun17 160725 99.010 99.015 98.985 98.995 -0.025 250,685 894,016 +16,666
Sep17 160725 98.975 98.975 98.940 98.950 -0.025 205,614 824,992 -1,485
Dec17 160725 98.925 98.925 98.890 98.900 -0.025 266,161 1,277,954 +9,535
Mar18 160725 98.895 98.895 98.855 98.870 -0.025 139,830 608,818 +97
Jun18 160725 98.860 98.860 98.820 98.835 -0.025 136,520 474,271 +3,635
Sep18 160725 98.825 98.825 98.785 98.800 -0.025 123,866 424,115 +9,695
Dec18 160725 98.780 98.780 98.740 98.760 -0.020 151,484 563,775 +1,964
Mar19 160725 98.745 98.745 98.710 98.730 -0.020 91,748 360,913 +4,874
Jun19 160725 98.715 98.715 98.670 98.695 -0.015 89,769 284,596 +2,126
Sep19 160725 98.665 98.665 98.630 98.655 -0.015 58,716 210,536 -174
Dec19 160725 98.620 98.620 98.580 98.610 -0.010 68,972 221,825 +3,114
Mar20 160725 98.580 98.590 98.550 98.575 -0.010 45,935 142,912 +10,795
Jun20 160725 98.535 98.550 98.510 98.535 -0.005 42,694 86,553 +840
Sep20 160725 98.495 98.505 98.465 98.495 unch 28,770 88,441 -2,556
Dec20 160725 98.445 98.460 98.420 98.445 unch 34,046 88,774 +877
Total Volume and Open Interest 2,949,811 10,442,074 +17,100
Ultra T-Bond(CBOT)
Sep16 160725 186~29 187~16 186~05 186~26 +0~03 86,806 593,538 +6,016
Dec16 160725 186~00 186~08 186~00 186~00 +0~03      
Mar17 160725 185~00 185~00 185~00 185~00 +0~03      
Total Volume and Open Interest 86,806 593,538 +6,016
Ultra 10-Yr T-Note(CBOT)
Sep16 160725 144~235 144~305 144~145 144~220 -0~020 72,498 172,310 +3,751
Dec16 160725 144~100 144~100 144~085 144~100 -0~020      
Mar17 160725 144~100 144~100 144~100 144~100 -0~020      
Total Volume and Open Interest 72,498 172,310 +3,751
30 Day Federal Funds(CBOT)
Jul16 160725 99.605 99.607 99.605 99.607 unch 983 168,306 +15
Aug16 160725 99.600 99.605 99.600 99.605 +0.005 11,708 146,592 -3,259
Sep16 160725 99.585 99.590 99.585 99.590 unch 7,983 56,112 +1,319
Oct16 160725 99.555 99.560 99.550 99.555 -0.005 32,251 154,112 +3,225
Nov16 160725 99.550 99.550 99.540 99.545 -0.010 21,038 71,437 +4,976
Dec16 160725 99.515 99.525 99.510 99.520 -0.005 15,746 43,673 +2,800
Total Volume and Open Interest 145,841 847,950 +12,092
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 160725 99.99 99.99 99.99 99.99 unch      
Dec16 160725 99.99 99.99 99.99 99.99 unch 0 7 +0
Mar17 160725 99.99 99.99 99.99 99.99 unch      
Jun17 160725 99.99 99.99 99.99 99.99 unch      
Sep17 160725 99.99 99.99 99.99 99.99 unch      
Dec17 160725 99.99 99.99 99.99 99.99 unch      
Mar18 160725 100.00 100.00 100.00 100.00 unch      
Jun18 160725 99.86 99.86 99.86 99.86 unch      
Total Volume and Open Interest 0 7 +0
Japanese Gov't Bonds(SGX)
Sep16 160725 153.17 153.41 153.14 153.36 +0.19 1,099 18,852 -143
Dec16 160725 153.50 153.50 153.50 153.50 +0.19 0 3 +0
Mar17 160725 153.42 153.42 153.42 153.42 +0.19      
Total Volume and Open Interest 1,099 18,855 -143
Euro-Buxl(EUREX)
Sep16 160725 191.34 192.86 190.38 192.58 +1.68 25,629 139,871 +21,107
Dec16 160725 189.50 190.94 189.50 190.94 +1.68 2 30 +2
Mar17 160725 190.94 190.94 190.94 190.94 +1.68      
Total Volume and Open Interest 25,631 139,901 +21,109
Euro-Bund(EUREX)
Sep16 160725 166.42 166.80 166.16 166.72 +0.35 682,443 1,725,934 +73,538
Dec16 160725 163.74 164.08 163.51 164.01 +0.34 1,079 17,415 +1,067
Mar17 160725 165.70 166.22 165.70 166.22 +0.35 2 22 +1
Total Volume and Open Interest 683,524 1,743,371 +74,606
Euro-Bobl(EUREX)
Sep16 160725 133.40 133.49 133.32 133.46 +0.07 479,951 1,368,018 +39,487
Dec16 160725 131.36 131.46 131.36 131.46 +0.07 159 823 +159
Mar17 160725 133.46 133.46 133.46 133.46 +0.07      
Total Volume and Open Interest 480,110 1,368,841 +39,646
Euro-Schatz(EUREX)
Sep16 160725 111.99 112.00 111.96 111.99 unch 325,585 1,215,408 +81,008
Dec16 160725 111.99 111.99 111.99 111.99 unch 0 185 +0
Mar17 160725 111.99 111.99 111.99 111.99 unch      
Total Volume and Open Interest 325,585 1,215,593 +81,008
3-Mth Euribor(EUREX)
Sep16 160725 100.315 100.315 100.315 100.315 unch 22 4,776 +0
Dec16 160725 100.330 100.330 100.330 100.330 -0.005 60 2,305 +60
Mar17 160725 100.340 100.340 100.340 100.340 unch 2 3,731 +2
Total Volume and Open Interest 140 76,983 +116
Long Gilt(LIFFE)
Sep16 160725 129~21 129~23 129~10 129~21 unch 139,447 555,768 -523
Dec16 160725 128~20 128~20 128~20 128~20 unch      
Total Volume and Open Interest 139,447 555,768 -523
3-Mth Short Sterling(LIFFE)
Sep16 160725 99.64 99.65 99.64 99.64 +0.00 114,131 467,917 -4,209
Dec16 160725 99.67 99.69 99.67 99.68 +0.01 69,549 630,223 +7,104
Mar17 160725 99.68 99.69 99.67 99.68 unch 57,322 368,156 -5,590
Jun17 160725 99.68 99.69 99.67 99.68 unch 50,305 351,362 +1,334
Sep17 160725 99.68 99.69 99.66 99.68 unch 51,457 281,110 -4,690
Dec17 160725 99.67 99.69 99.65 99.67 unch 48,107 307,061 +6,473
Total Volume and Open Interest 575,098 3,279,125 -12,286
3-Mth Euribor(LIFFE)
Sep16 160725 100.315 100.315 100.310 100.310 unch 89,417 347,487 -1,641
Dec16 160725 100.330 100.335 100.325 100.325 -0.005 103,991 472,294 +8,705
Mar17 160725 100.340 100.340 100.330 100.335 -0.005 58,357 418,293 -756
Total Volume and Open Interest 683,954 3,107,428 -7,770
3-Mth Aus T-Bills(SFE)
Sep16 160725 98.17 98.17 98.16 98.17 unch 23,596 187,395 -5,348
Dec16 160725 98.26 98.27 98.25 98.26 -0.01 23,278 184,795 +4,464
Mar17 160725 98.31 98.32 98.29 98.30 -0.01 12,366 146,092 +1,013
Jun17 160725 98.33 98.35 98.31 98.32 -0.01 9,217 125,301 -962
Sep17 160725 98.33 98.36 98.32 98.33 -0.01 12,513 93,375 +5,933
Dec17 160725 98.34 98.37 98.33 98.34 -0.01 5,306 79,946 +2,028
Mar18 160725 98.33 98.37 98.32 98.33 -0.01 5,473 51,554 +2,815
Jun18 160725 98.33 98.35 98.30 98.32 -0.01 2,996 40,269 +2,340
Sep18 160725 98.31 98.31 98.30 98.31 -0.01 564 6,906 +523
Dec18 160725 98.29 98.29 98.27 98.27 -0.02 14 3,686 +0
Total Volume and Open Interest 95,477 921,755 +12,706
10-Year Aus T-Bonds(SFE)
Sep16 160725 98.07 98.12 98.05 98.08 unch 85,275 839,610 -3,488
Dec16 160725 98.08 98.08 98.08 98.08 unch      
Total Volume and Open Interest 85,275 839,610 -3,488
3-Year Aus T-Bonds(SFE)
Sep16 160725 98.58 98.62 98.56 98.58 -0.01 144,937 764,649 +7,807
Dec16 160725 98.58 98.58 98.58 98.58 -0.01      
Total Volume and Open Interest 144,937 764,649 +7,807
Gold(CMX)
Aug16 160725 1322.7 1323.4 1311.1 1319.5 -3.9 253,464 243,010 -30,663
Oct16 160725 1326.6 1327.0 1315.7 1323.3 -4.1 9,149 45,455 -2,018
Dec16 160725 1330.9 1331.4 1319.3 1327.2 -4.3 60,681 251,628 +24,634
Feb17 160725 1333.1 1334.2 1323.5 1330.7 -4.3 3,032 18,119 +966
Apr17 160725 1336.5 1336.9 1327.1 1333.7 -4.3 206 7,471 +86
Jun17 160725 1332.3 1336.5 1332.3 1336.5 -4.3 84 13,015 +3
Aug17 160725 1333.4 1341.2 1333.4 1339.2 -4.2 284 1,945 +138
Oct17 160725 1342.0 1342.0 1342.0 1342.0 -4.2 0 708 +0
Dec17 160725 1340.7 1346.9 1339.5 1344.7 -4.2 196 9,177 -35
Feb18 160725 1347.1 1347.1 1347.1 1347.1 -4.2 0 45 +0
Apr18 160725 1349.4 1349.4 1349.4 1349.4 -4.2 0 3 +0
Jun18 160725 1351.7 1351.7 1351.7 1351.7 -4.2 0 3,785 +0
Total Volume and Open Interest 329,190 607,543 -6,536
Silver(CMX)
Jul16 160725 1950.0 1966.5 1940.0 1961.5 -4.2 28 348 -33
Sep16 160725 1969.5 1976.0 1935.5 1964.7 -4.2 62,356 159,924 -33
Dec16 160725 1976.0 1984.5 1944.0 1973.3 -4.1 3,117 44,233 +404
Mar17 160725 1980.0 1989.0 1958.0 1981.7 -4.0 510 8,263 +257
May17 160725 1986.8 1986.8 1986.0 1986.8 -4.0 13 461 +0
Jul17 160725 1991.8 1991.8 1991.5 1991.8 -4.0 4 2,494 +0
Sep17 160725 1996.9 1996.9 1996.5 1996.9 -3.8 51 323 +51
Total Volume and Open Interest 66,511 221,246 +659
Platinum(NYMEX)
Jul16 160725 1083.5 1085.0 1083.5 1085.0 -0.6 3 43 -6
Oct16 160725 1089.6 1095.1 1072.3 1088.4 unch 12,068 72,849 +1,229
Jan17 160725 1078.0 1090.5 1077.0 1090.5 -0.3 161 3,711 +126
Apr17 160725 1092.1 1092.1 1092.1 1092.1 -0.3 0 83 +0
Total Volume and Open Interest 12,255 76,765 +1,344
Palladium(NYMEX)
Sep16 160725 685.75 689.85 675.80 688.75 +2.70 5,849 23,751 +860
Dec16 160725 684.05 689.75 677.00 689.75 +2.70 62 1,195 +32
Mar17 160725 690.65 690.65 690.65 690.65 +2.70 2 40 -2
Total Volume and Open Interest 5,914 24,986 +889
Copper(CMX)
Jul16 160725 224.00 224.05 220.95 221.60 -1.80 355 659 -110
Sep16 160725 223.55 224.60 220.70 221.70 -1.85 53,577 106,054 -1,682
Dec16 160725 224.75 225.35 221.60 222.60 -1.80 5,515 42,796 +782
Mar17 160725 224.40 225.80 222.40 223.40 -1.75 2,021 19,154 +257
May17 160725 225.85 226.10 222.90 223.80 -1.70 201 4,153 +10
Total Volume and Open Interest 62,314 181,553 -406
E-mini DJIA Index(CBOT)
Sep16 160725 18488 18527 18378 18420 -58 109,859 126,372 +226
Dec16 160725 18408 18426 18290 18322 -64 107 431 +2
Mar17 160725 18244 18244 18244 18244 -64 0 64 +0
Jun17 160725 18203 18203 18203 18203 -64      
Total Volume and Open Interest 109,966 126,867 +228
S & P 500(CME)
Sep16 160725 2167.60 2171.90 2156.00 2162.20 -5.20 3,819 94,150 -413
Dec16 160725 2157.20 2157.20 2148.20 2154.50 -5.10 0 1,287 +0
Mar17 160725 2147.90 2147.90 2141.60 2147.90 -5.10 0 60 +0
Jun17 160725 2141.50 2141.50 2135.20 2141.50 -5.10 0 60 +0
Total Volume and Open Interest 3,819 95,557 -413
S & P 500 E-Mini(Globex)
Sep16 160725 2167.75 2172.50 2155.75 2162.25 -5.25 1,300,678 2,924,164 -17,800
Dec16 160725 2159.50 2164.25 2148.25 2154.50 -5.00 1,586 18,957 +728
Mar17 160725 2155.25 2157.50 2141.50 2148.00 -5.00 32 721 +5
Jun17 160725 2139.75 2141.50 2139.75 2141.50 -5.00 0 321 +0
Total Volume and Open Interest 1,302,296 2,944,163 -17,067
NASDAQ 100 E-Mini(Globex)
Sep16 160725 4659.30 4669.50 4643.50 4653.80 -3.50 181,960 258,090 +2,138
Dec16 160725 4655.00 4658.80 4637.80 4645.00 -3.50 118 349 +67
Mar17 160725 4639.00 4639.00 4639.00 4639.00 -3.50 0 48 +0
Total Volume and Open Interest 182,081 258,491 +2,205
S&P Midcap 400(CME) e-Mini
Sep16 160725 1550.50 1552.30 1541.30 1544.30 -5.40 13,347 81,187 -115
Dec16 160725 1538.90 1545.30 1538.90 1538.90 -5.40 0 10 +0
Mar17 160725 1539.40 1539.40 1539.40 1539.40 -5.40      
Total Volume and Open Interest 13,347 81,197 -115
Volatility Index(CBOE)
Jul16 160720 12.25 12.40 11.75 11.80 -0.43 82,582 88,919 -9,091
Aug16 160725 15.40 16.00 15.20 15.33 -0.05 109,715 284,503 +0
Sep16 160725 17.52 17.93 17.34 17.58 +0.05 54,920 63,707 +0
Oct16 160725 18.75 19.15 18.60 18.83 +0.05 19,430 34,203 +0
Total Volume and Open Interest 203,466 455,057 +0
Russell 2000(ICE)
Sep16 160725 1209.00 1213.40 1203.00 1207.10 -2.80 56,882 323,252 -1,529
Dec16 160725 1205.70 1205.70 1202.40 1202.40 -2.80 0 1,007 +0
Total Volume and Open Interest 56,882 324,674 -1,529
Nikkei 225(CME)
Sep16 160725 16675 16815 16575 16615 -45 24,450 36,686 -592
Dec16 160725 16640 16740 16545 16545 -45 28 171 +18
Total Volume and Open Interest 24,478 36,857 -574
Nikkei 225(SGX)
Sep16 160725 16620 16765 16580 16615 -30 73,210 210,593 +3,876
Dec16 160725 16570 16570 16500 16500 -35 138 6,007 -5
Mar17 160725 16470 16470 16470 16470 -215      
Total Volume and Open Interest 58,926 220,333 -3,681
Nikkei 225(CME) Yen
Sep16 160725 16625 16760 16520 16560 -50 71,272 80,388 -3,459
Dec16 160725 16430 16605 16400 16430 -50 2 40 +2
Mar17 160725 16380 16380 16380 16380 -50      
Total Volume and Open Interest 71,274 80,428 -3,457
Nikkei 225(CME) e-Mini Yen
Sep16 160725 16560 16750 16530 16560 -50 54 13 -3
Dec16 160725 16430 16430 16430 16430 -50      
Mar17 160725 16380 16380 16380 16380 -50      
Total Volume and Open Interest 54 13 -3
CAC 40(EURONEXT)
Aug16 160725 4375.5 4420.0 4365.5 4386.5 +6.5 70,641 251,238 +3,796
Sep16 160725 4375.0 4412.5 4366.5 4385.0 +6.5 300 9,759 -178
Oct16 160725 4374.5 4374.5 4374.5 4374.5 +6.5 0 10 +0
Total Volume and Open Interest 70,941 261,052 +3,618
Hang Seng Index(HKFE)
Jul16 160725 21999 22113 21904 22050 +58 104,036 106,425 -1,674
Aug16 160725 21982 22084 21864 22020 +77 4,472 9,848 +2,559
Sep16 160725 21940 21999 21806 21949 +65 811 5,888 +92
Total Volume and Open Interest 109,408 126,491 +980
DAX(EUREX)
Sep16 160725 10117.5 10257.0 10107.0 10177.5 +41.0 81,634 143,387 +6,751
Dec16 160725 10152.0 10239.5 10130.0 10163.5 +41.0 131 5,087 +42
Mar17 160725 10212.0 10224.0 10144.0 10156.5 +41.0 33 180 -6
Total Volume and Open Interest 81,798 148,654 +6,787
Mini-DAX(EUREX)
Sep16 160725 10120.0 10257.0 10112.0 10177.5 +41.0 22,261 10,948 +826
Dec16 160725 10122.0 10237.0 10122.0 10163.5 +41.0 72 158 +0
Mar17 160725 10156.5 10156.5 10156.5 10156.5 +41.0 0 8 +0
Total Volume and Open Interest 22,333 11,114 +826
FT-SE 100(EURONEXT)
Sep16 160725 6682.50 6703.00 6637.00 6654.00 -20.50 86,243 648,809 -1,857
Dec16 160725 6613.50 6613.50 6613.50 6613.50 -21.00 19 174 +6
Mar17 160725 6556.50 6556.50 6556.50 6556.50 -21.00      
Total Volume and Open Interest 86,262 648,983 -1,851
SPI 200(SFE)
Sep16 160725 5464.0 5507.0 5454.0 5483.0 +16.0 32,883 277,227 +4,284
Dec16 160725 5470.0 5470.0 5470.0 5470.0 +16.0 0 2,340 +0
Mar17 160725 5421.0 5421.0 5421.0 5421.0 +16.0 0 1,436 +0
Total Volume and Open Interest 32,991 287,591 +4,326
FTSE MIB(ISE)
Sep16 160725 16755.00 16880.00 16630.00 16671.00 -84.00 32,598 43,025 -1,277
Dec16 160725 16605.00 16710.00 16546.00 16546.00 -84.00 7 199 -1
Mar17 160725 16553.00 16553.00 16553.00 16553.00 -84.00      
Total Volume and Open Interest 32,605 43,224 -1,278
KOSPI 200(KFE)
Sep16 160725 250.85 251.95 250.25 250.85 +0.10 79,326 122,143 +2,117
Dec16 160725 251.95 252.70 251.10 251.75 +0.30 314 8,642 +42
Mar17 160725 249.25 249.90 248.50 249.10 -0.05 17 884 +10
Total Volume and Open Interest 79,663 134,620 +2,181
GSCI(CME)
Aug16 160725 346.75 346.75 344.50 345.65 -3.85 323 12,583 +257
Sep16 160725 348.70 348.70 348.70 348.70 -3.80      
Oct16 160725 352.30 352.30 352.30 352.30 -3.80      
Total Volume and Open Interest 323 12,583 +257
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!!!