Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed August 17, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep16 160817 1020.75 1031.00 1016.00 1030.50 +11.00 14,535 43,763 -1,815
Nov16 160817 1008.50 1017.25 1002.75 1016.00 +8.75 97,572 386,005 +5,220
Jan17 160817 1007.25 1016.75 1002.25 1015.50 +8.50 16,708 70,519 -310
Mar17 160817 999.00 1007.75 993.25 1007.25 +8.50 8,728 67,572 -106
May17 160817 999.25 1003.75 988.00 1002.75 +7.75 5,277 35,522 -481
Jul17 160817 999.25 1003.25 986.25 1002.00 +6.75 9,626 37,808 -1,750
Aug17 160817 991.75 995.75 989.25 994.50 +6.50 188 492 +40
Sep17 160817 968.00 968.00 968.00 968.00 +6.00 34 516 +15
Nov17 160817 937.50 946.75 932.00 944.75 +7.00 6,236 29,478 -1,775
Jan18 160817 945.75 945.75 945.75 945.75 +6.25 0 558 +0
Mar18 160817 942.50 942.50 942.50 942.50 +5.50 0 71 +0
May18 160817 944.50 944.50 944.50 944.50 +5.50 0 50 +0
Jul18 160817 947.50 947.50 947.50 947.50 +5.00 0 128 +0
Aug18 160817 944.75 944.75 944.75 944.75 +4.75 0 17 +0
Total Volume and Open Interest 158,904 672,742 -962
Soybean Meal(CBOT)
Sep16 160817 337.00 337.80 334.60 336.70 unch 9,923 44,150 -1,369
Oct16 160817 335.00 336.00 332.10 334.30 +0.10 5,915 32,297 +120
Dec16 160817 332.60 333.70 330.00 332.40 +0.10 33,690 163,214 +1,762
Jan17 160817 329.60 331.50 326.80 329.60 unch 2,531 32,137 +159
Mar17 160817 324.10 325.20 320.00 324.10 +0.80 2,718 30,281 -314
May17 160817 322.30 322.30 316.90 320.00 -0.30 2,355 21,149 +39
Jul17 160817 321.10 322.30 315.30 319.40 -0.90 3,004 20,612 +238
Aug17 160817 317.10 318.20 315.30 317.60 -0.70 237 2,161 -2
Sep17 160817 312.90 314.70 312.90 314.50 -0.60 299 1,892 +21
Oct17 160817 305.50 307.00 305.00 307.00 +0.40 541 2,410 +147
Total Volume and Open Interest 61,772 358,762 +882
Soybean Oil(CBOT)
Sep16 160817 33.39 34.30 33.19 34.01 +0.63 20,395 49,543 -279
Oct16 160817 33.52 34.45 33.36 34.16 +0.64 9,961 39,131 +4,897
Dec16 160817 33.83 34.74 33.63 34.44 +0.62 70,203 173,069 +2,134
Jan17 160817 34.05 34.95 33.82 34.67 +0.62 6,537 35,228 +129
Mar17 160817 34.18 35.06 34.06 34.81 +0.62 4,019 27,884 -252
May17 160817 34.29 35.13 34.04 34.89 +0.58 2,797 18,219 -140
Jul17 160817 34.44 35.27 34.15 35.03 +0.57 3,054 11,695 -165
Aug17 160817 34.76 35.25 34.71 35.00 +0.50 314 3,522 +63
Sep17 160817 34.72 34.92 34.71 34.92 +0.45 295 2,702 -3
Oct17 160817 34.52 34.64 34.37 34.64 +0.40 545 1,762 +99
Total Volume and Open Interest 119,169 369,276 +6,584
Canola(WCE)
Nov16 160817 465.5 471.9 465.4 468.9 +3.3 13,638 127,075 +820
Jan17 160817 471.9 478.7 471.9 475.7 +3.7 2,362 24,617 +219
Mar17 160817 477.9 484.4 477.9 481.6 +3.7 220 6,054 +29
May17 160817 486.5 489.3 484.5 486.5 +3.8 125 4,899 +48
Jul17 160817 489.3 493.5 489.3 490.6 +3.8 116 7,199 +10
Total Volume and Open Interest 16,536 173,874 +1,138
Corn(CBOT)
Sep16 160817 327.25 330.75 327.00 330.25 +2.75 75,700 252,791 -12,172
Dec16 160817 337.00 340.00 336.00 339.75 +2.50 145,090 709,736 +5,336
Mar17 160817 347.00 350.00 345.75 349.75 +2.50 29,775 184,435 +3,198
May17 160817 353.25 356.50 352.75 356.00 +2.25 6,382 46,447 +241
Jul17 160817 360.75 363.00 359.00 362.75 +2.50 8,009 88,664 +434
Sep17 160817 366.50 369.50 366.25 369.50 +2.50 2,545 33,636 +161
Dec17 160817 374.75 378.75 374.25 378.50 +2.75 4,461 56,119 -272
Mar18 160817 386.00 387.50 384.75 387.50 +2.50 42 2,573 +7
May18 160817 392.25 392.25 392.25 392.25 +2.25 12 645 +4
Jul18 160817 393.75 395.50 393.75 395.50 +2.25 24 1,093 +9
Total Volume and Open Interest 272,312 1,378,690 -2,985
Wheat(CBOT)
Sep16 160817 423.00 428.50 419.50 426.00 +2.50 82,009 112,655 -15,758
Dec16 160817 438.25 443.75 435.75 443.00 +3.50 76,863 224,526 +3,237
Mar17 160817 457.50 461.75 454.25 461.25 +3.50 25,731 58,791 -767
May17 160817 469.00 474.00 466.00 473.50 +4.00 5,785 15,298 +859
Jul17 160817 475.50 482.00 474.00 481.75 +4.25 3,069 26,095 +11
Sep17 160817 490.00 494.50 487.50 494.50 +4.00 387 2,630 -29
Total Volume and Open Interest 194,293 446,715 -12,389
Wheat(KCBT)
Sep16 160817 410.25 419.00 408.50 418.25 +7.00 17,764 89,242 -1,870
Dec16 160817 435.50 444.75 434.25 444.00 +6.75 12,106 90,280 +2,318
Mar17 160817 452.00 460.50 450.00 459.50 +6.50 2,339 32,667 +655
May17 160817 463.00 469.75 460.50 469.75 +6.75 262 12,334 +0
Jul17 160817 472.50 479.00 469.75 479.00 +6.50 524 17,255 -50
Sep17 160817 485.25 494.25 485.25 494.25 +6.25 30 1,669 -12
Dec17 160817 515.00 516.00 512.00 516.00 +5.75 1 1,008 +1
Total Volume and Open Interest 33,028 244,655 +1,042
Wheat(MGE)
Sep16 160817 516.00 525.75 516.00 524.25 +7.75 5,510 14,914 -2,265
Dec16 160817 516.50 526.00 516.50 524.00 +7.50 5,063 21,029 +351
Mar17 160817 529.00 535.75 528.00 533.25 +5.50 1,366 12,419 +293
May17 160817 535.75 541.25 535.75 541.25 +5.50 329 5,324 +37
Jul17 160817 548.25 550.00 548.25 550.00 +5.25 290 2,713 +0
Sep17 160817 556.25 558.75 556.25 558.75 +5.00 151 2,143 +11
Total Volume and Open Interest 12,749 59,448 -1,577
Oats(CBOT)
Sep16 160817 172.50 173.00 169.75 170.50 -2.00 175 1,757 +12
Dec16 160817 187.00 187.75 184.75 185.75 -1.50 536 7,396 +37
Mar17 160817 196.00 197.75 196.00 197.50 -0.25 82 1,237 +25
May17 160817 195.00 200.50 195.00 200.50 -2.25 0 29 +0
Total Volume and Open Interest 793 10,419 +74
Rough Rice(CBOT)
Sep16 160817 10.48 10.51 10.15 10.23 -0.21 1,249 6,601 -912
Nov16 160817 10.55 10.56 10.32 10.40 -0.11 965 4,835 +425
Jan17 160817 10.57 10.66 10.57 10.66 -0.10 158 253 +25
Mar17 160817 10.91 10.91 10.91 10.91 -0.07 12 45 -3
Total Volume and Open Interest 2,384 11,736 -465
Live Cattle(CME)
Aug16 160817 115.200 115.535 114.635 114.750 -0.750 1,922 10,568 -765
Oct16 160817 113.135 113.285 112.250 112.400 -1.000 13,717 108,770 -834
Dec16 160817 113.930 114.350 113.400 113.600 -0.650 4,933 61,664 +66
Feb17 160817 113.680 114.150 113.250 113.535 -0.365 3,117 29,734 +521
Apr17 160817 112.180 112.800 111.900 112.200 -0.250 1,222 18,744 +270
Jun17 160817 105.000 105.800 104.850 105.300 -0.050 497 8,371 +146
Total Volume and Open Interest 25,608 241,729 -516
Feeder Cattle(CME)
Aug16 160817 146.850 147.630 146.285 146.735 -0.395 862 5,937 -375
Sep16 160817 144.580 145.950 144.580 144.935 -0.645 2,258 11,990 -4
Oct16 160817 142.685 143.285 141.685 142.435 -0.350 1,896 14,854 -120
Nov16 160817 138.600 140.130 138.600 139.250 -0.435 378 6,276 +121
Jan17 160817 134.750 135.650 134.250 134.735 -0.395 231 3,941 +25
Mar17 160817 132.350 133.150 132.050 132.200 -0.800 87 1,466 +26
Apr17 160817 131.900 132.650 131.600 131.880 -0.805 11 366 +0
Total Volume and Open Interest 5,734 45,018 -322
Lean Hogs(CME)
Oct16 160817 59.850 61.050 59.285 61.000 +1.150 20,530 97,490 -1,754
Dec16 160817 55.300 56.830 54.830 56.750 +1.300 8,444 56,392 -533
Feb17 160817 60.050 61.485 59.630 61.380 +1.250 4,967 26,144 +302
Apr17 160817 65.535 66.950 65.035 66.885 +1.435 1,008 19,586 +26
May17 160817 71.730 72.785 71.680 72.785 +1.400 27 274 +7
Jun17 160817 74.900 76.580 74.900 76.500 +1.150 506 3,372 +192
Jul17 160817 75.300 75.600 74.580 75.600 +0.950 68 523 +13
Aug17 160817 74.180 74.500 74.100 74.385 +1.285 47 260 +3
Total Volume and Open Interest 35,628 204,251 -1,733
Class III Milk(CME)
Aug16 160817 17.01 17.02 16.95 17.00 +0.01 92 4,747 +3
Sep16 160817 17.44 17.76 17.39 17.73 +0.34 229 5,120 +21
Oct16 160817 17.15 17.46 17.14 17.44 +0.33 239 4,081 +90
Nov16 160817 16.80 17.00 16.79 16.99 +0.24 173 3,519 +31
Dec16 160817 16.38 16.55 16.38 16.50 +0.16 76 3,055 +33
Jan17 160817 16.18 16.30 16.15 16.25 +0.09 82 1,430 +36
Feb17 160817 16.17 16.30 16.15 16.25 +0.08 91 1,257 +85
Mar17 160817 16.20 16.31 16.15 16.28 +0.11 43 1,209 +29
Apr17 160817 16.22 16.35 16.22 16.30 +0.08 12 1,051 +11
May17 160817 16.40 16.50 16.40 16.45 +0.05 25 957 +25
Jun17 160817 16.58 16.65 16.55 16.60 +0.05 13 877 +10
Jul17 160817 16.73 16.84 16.73 16.82 +0.12 24 408 +21
Aug17 160817 16.80 16.89 16.80 16.89 +0.12 5 332 +3
Total Volume and Open Interest 1,136 29,097 +417
Cocoa(ICE)
Sep16 160817 3052 3080 3024 3055 +14 4,768 7,720 -3,068
Dec16 160817 3064 3088 3043 3079 +20 15,726 107,038 +854
Mar17 160817 3035 3056 3015 3049 +19 4,160 61,703 +730
May17 160817 3021 3041 3002 3035 +20 1,831 11,433 +517
Jul17 160817 3004 3030 2993 3026 +20 513 3,479 -83
Sep17 160817 2994 3022 2990 3018 +21 193 4,173 +116
Dec17 160817 2989 3011 2978 3006 +20 108 1,120 +82
Total Volume and Open Interest 27,300 200,557 -852
Coffee "C"(ICE)
Sep16 160817 137.30 137.40 134.90 135.05 -2.35 19,731 24,614 -6,171
Dec16 160817 140.50 140.65 137.85 138.10 -2.65 29,600 92,383 +1,361
Mar17 160817 143.80 143.80 141.10 141.30 -2.60 5,446 30,657 +1,057
May17 160817 145.70 145.70 143.00 143.20 -2.55 1,220 14,364 +127
Jul17 160817 146.95 146.95 144.90 145.00 -2.55 168 3,604 +54
Sep17 160817 148.30 148.30 146.55 146.60 -2.55 103 3,123 -28
Total Volume and Open Interest 56,319 175,383 -3,569
Orange Juice(ICE)
Sep16 160817 178.65 178.65 174.00 175.55 -3.05 1,239 7,586 -940
Nov16 160817 178.90 178.90 175.20 176.50 -3.05 1,040 7,401 +763
Jan17 160817 178.30 178.45 176.00 176.60 -2.95 70 1,295 +9
Mar17 160817 177.30 177.65 175.95 176.20 -2.40 30 243 -22
May17 160817 175.10 175.10 175.10 175.10 -2.30 29 43 +28
Jul17 160817 173.90 173.90 173.90 173.90 -2.30      
Total Volume and Open Interest 2,408 16,570 -162
Sugar #11(ICE)
Oct16 160817 20.30 20.30 19.65 19.72 -0.54 31,825 436,285 +2,852
Mar17 160817 20.76 20.76 20.15 20.21 -0.53 11,518 253,207 +1,507
May17 160817 20.17 20.17 19.63 19.69 -0.47 4,290 77,414 +631
Jul17 160817 19.58 19.58 19.08 19.13 -0.45 1,422 52,298 +200
Oct17 160817 19.19 19.20 18.78 18.84 -0.41 846 32,093 +182
Mar18 160817 18.87 18.87 18.67 18.67 -0.38 782 15,896 +74
May18 160817 18.33 18.33 18.15 18.15 -0.35 50 4,663 +18
Jul18 160817 17.99 17.99 17.82 17.82 -0.30 6 4,918 -2
Total Volume and Open Interest 50,772 882,921 +5,465
London Cocoa(LCE)
Sep16 160817 2487 2502 2472 2500 +15 4,953 85,811 +169
Dec16 160817 2431 2445 2418 2444 +13 8,552 82,947 +661
Mar17 160817 2374 2391 2364 2390 +13 2,559 57,052 +308
May17 160817 2356 2374 2347 2373 +13 2,064 22,580 +917
Jul17 160817 2352 2368 2341 2366 +12 762 4,792 +164
Sep17 160817 2343 2359 2340 2357 +12 292 4,909 +111
Dec17 160817 2338 2347 2331 2347 +12 78 1,272 +75
Total Volume and Open Interest 19,260 259,364 +2,405
London Sugar(LCE)
Oct16 160817 543.50 543.50 530.00 530.70 -13.80 2,066 40,060 -341
Dec16 160817 545.10 546.60 535.50 536.00 -11.60 1,203 19,523 -373
Mar17 160817 548.40 549.30 538.20 538.70 -10.70 725 17,182 +42
May17 160817 539.60 539.60 529.50 530.20 -10.00 160 9,251 -9
Aug17 160817 523.10 524.20 520.00 520.30 -9.00 95 4,526 +26
Total Volume and Open Interest 4,322 94,748 -638
Cotton(ICE)
Oct16 160817 68.61 68.96 68.23 68.36 +0.35 51 156 -11
Dec16 160817 68.91 69.49 68.53 68.81 +0.21 23,982 174,746 -3,814
Mar17 160817 69.25 69.80 69.00 69.30 +0.21 3,954 43,647 +196
May17 160817 69.38 69.55 68.93 69.20 +0.14 527 6,035 -2
Jul17 160817 69.13 69.21 68.72 68.99 +0.16 358 5,281 +34
Oct17 160817 68.69 68.69 68.69 68.69 +0.19      
Total Volume and Open Interest 29,228 239,989 -3,439
Lumber(CME)
Sep16 160817 323.8 324.8 321.5 323.0 -0.3 337 3,265 -150
Nov16 160817 333.5 334.7 330.6 333.1 -0.4 276 1,834 +84
Jan17 160817 338.8 338.8 337.5 337.9 -0.8 18 120 +8
Mar17 160817 340.1 340.1 340.0 340.1 -0.8 7 35 +3
Total Volume and Open Interest 638 5,277 -55
Crude Oil(NYM)
Sep16 160817 46.37 46.95 45.84 46.79 +0.21 522,526 202,079 -41,361
Oct16 160817 47.02 47.68 46.50 47.52 +0.30 242,999 428,589 +32,382
Nov16 160817 47.73 48.40 47.23 48.27 +0.35 66,303 219,191 +3,274
Dec16 160817 48.43 49.11 47.89 48.96 +0.39 65,802 260,691 +550
Jan17 160817 48.95 49.75 48.58 49.60 +0.43 21,562 118,915 -934
Feb17 160817 49.31 50.27 49.07 50.12 +0.47 13,161 44,093 +2,834
Mar17 160817 49.89 50.69 49.46 50.55 +0.50 21,412 96,816 +730
Apr17 160817 49.99 51.04 49.91 50.90 +0.53 5,702 31,038 -165
May17 160817 50.60 51.29 50.16 51.18 +0.54 3,618 25,288 +95
Jun17 160817 50.59 51.54 50.30 51.41 +0.55 22,351 83,443 +343
Jul17 160817 50.61 51.74 50.53 51.60 +0.56 3,068 18,828 +316
Aug17 160817 50.95 51.89 50.80 51.77 +0.56 2,424 16,002 -98
Sep17 160817 51.75 51.94 51.61 51.94 +0.57 4,479 35,803 +1,310
Oct17 160817 51.40 52.11 51.40 52.11 +0.57 1,151 12,027 +84
Nov17 160817 52.30 52.30 52.30 52.30 +0.58 312 12,677 +44
Dec17 160817 51.69 52.65 51.37 52.50 +0.59 26,946 145,834 -1,067
Total Volume and Open Interest 1,035,512 1,887,663 +78
e-miNY Crude Oil(NYM)
Sep16 160817 46.375 46.950 45.900 46.800 +0.225 12,247 2,425 +125
Oct16 160817 46.975 47.650 46.550 47.525 +0.300 1,173 1,532 +104
Nov16 160817 47.750 48.375 47.400 48.275 +0.350 50 187 +21
Dec16 160817 48.225 49.050 48.200 48.950 +0.375 188 542 -78
Jan17 160817 49.600 49.600 49.600 49.600 +0.425 3 27 -1
Feb17 160817 50.125 50.125 50.125 50.125 +0.475 0 14 +0
Mar17 160817 50.550 50.550 50.550 50.550 +0.500 0 17 +0
Apr17 160817 50.900 50.900 50.900 50.900 +0.525 2 47 -2
May17 160817 51.175 51.175 51.175 51.175 +0.525 2 29 -2
Jun17 160817 50.675 51.400 50.675 51.400 +0.550 0 16 +0
Total Volume and Open Interest 13,686 5,045 +146
NY Harbor ULSD(NYM)
Sep16 160817 145.72 149.31 144.60 148.92 +2.79 46,819 62,895 -1,832
Oct16 160817 147.75 151.06 146.67 150.72 +2.58 22,462 76,370 -1,715
Nov16 160817 149.66 152.88 148.58 152.50 +2.48 16,934 64,648 +776
Dec16 160817 150.85 154.23 150.14 153.97 +2.43 15,378 59,833 +1,886
Jan17 160817 152.58 155.73 152.24 155.57 +2.40 5,488 33,470 -130
Feb17 160817 153.45 156.49 153.45 156.49 +2.39 2,588 13,695 -309
Mar17 160817 153.74 156.90 153.60 156.74 +2.37 2,843 16,333 +751
Apr17 160817 154.93 156.50 153.68 156.50 +2.35 736 8,742 -175
May17 160817 154.85 156.86 154.29 156.86 +2.33 443 6,480 +29
Jun17 160817 154.02 157.52 154.01 157.37 +2.33 1,738 22,378 +196
Jul17 160817 156.84 158.43 155.46 158.17 +2.36 201 2,819 +7
Aug17 160817 156.60 159.12 156.60 159.12 +2.37 185 1,718 +29
Sep17 160817 160.23 160.23 160.23 160.23 +2.37 200 2,142 +45
Oct17 160817 161.36 161.36 161.36 161.36 +2.38 74 1,658 +14
Total Volume and Open Interest 117,446 403,853 -852
RBOB Gasoline(NYM)
Sep16 160817 140.53 145.56 139.00 145.05 +2.79 54,751 79,414 -5,420
Oct16 160817 134.78 139.19 133.18 138.87 +2.61 40,075 108,246 +2,279
Nov16 160817 134.56 138.51 132.85 138.22 +2.36 21,766 63,755 +188
Dec16 160817 133.94 137.98 132.92 137.69 +2.17 15,712 53,807 -517
Jan17 160817 134.77 138.50 133.65 138.25 +2.10 4,006 26,217 -167
Feb17 160817 135.85 139.54 134.77 139.43 +2.11 2,978 7,913 +549
Mar17 160817 137.26 141.48 136.88 141.25 +2.08 3,669 18,483 +895
Apr17 160817 155.89 159.81 154.99 159.71 +1.98 867 16,071 +352
May17 160817 157.18 160.64 156.28 160.62 +1.94 336 5,601 +25
Jun17 160817 156.80 160.70 156.00 160.43 +1.92 464 11,787 -85
Total Volume and Open Interest 146,521 420,150 -2,315
e-miNY RBOB Gasoline(NYM)
Sep16 160817 145.10 145.10 145.05 145.05 +2.79 0 1 +0
Oct16 160817 138.87 138.87 138.87 138.87 +2.61      
Nov16 160817 138.22 138.22 138.22 138.22 +2.36      
Dec16 160817 137.69 137.69 137.69 137.69 +2.17      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Sep16 160817 2.627 2.648 2.585 2.619 +0.002 102,325 117,538 -12,232
Oct16 160817 2.665 2.685 2.628 2.659 +0.002 58,710 217,312 +8,649
Nov16 160817 2.841 2.854 2.800 2.832 -0.001 32,822 179,277 +3,353
Dec16 160817 3.095 3.105 3.055 3.083 -0.009 13,574 71,656 -325
Jan17 160817 3.234 3.242 3.193 3.220 -0.009 15,400 137,201 +469
Feb17 160817 3.215 3.237 3.190 3.217 -0.009 4,176 34,942 +91
Mar17 160817 3.192 3.195 3.154 3.178 -0.009 6,796 78,180 +373
Apr17 160817 2.948 2.951 2.923 2.936 -0.011 6,294 61,961 +189
May17 160817 2.906 2.928 2.901 2.912 -0.012 3,049 23,090 -354
Jun17 160817 2.950 2.954 2.934 2.944 -0.012 1,775 22,176 +299
Jul17 160817 2.980 2.990 2.965 2.976 -0.011 975 15,167 -34
Aug17 160817 2.975 2.990 2.975 2.985 -0.011 781 13,786 -65
Sep17 160817 2.959 2.977 2.959 2.969 -0.011 1,020 15,493 +357
Oct17 160817 2.981 2.998 2.981 2.992 -0.010 1,967 25,258 -176
Nov17 160817 3.045 3.063 3.040 3.050 -0.009 549 11,948 -9
Dec17 160817 3.183 3.210 3.183 3.195 -0.006 381 15,493 +27
Total Volume and Open Interest 251,389 1,094,934 +816
Brent Crude Oil(ICE)
Oct16 160817 48.88 49.93 48.55 49.85 +0.62 234,398 333,813 -11,918
Nov16 160817 49.14 50.17 48.79 50.08 +0.60 89,434 397,470 +5,432
Dec16 160817 49.66 50.56 49.18 50.48 +0.60 108,418 386,627 -3,537
Jan17 160817 49.93 50.94 49.56 50.85 +0.60 26,720 103,143 +428
Feb17 160817 50.29 51.32 49.92 51.23 +0.61 14,035 87,908 +858
Mar17 160817 50.68 51.69 50.30 51.60 +0.62 17,581 103,668 +2,775
Apr17 160817 51.06 51.96 50.64 51.91 +0.63 5,058 34,778 +691
May17 160817 51.34 52.27 50.96 52.19 +0.63 3,622 40,735 +73
Jun17 160817 51.47 52.53 51.20 52.45 +0.64 25,917 113,887 +2,017
Jul17 160817 52.00 52.70 52.00 52.70 +0.64 553 20,341 -21
Aug17 160817 52.66 52.95 52.66 52.95 +0.65 975 18,217 +119
Sep17 160817 53.07 53.68 52.59 53.17 +0.65 2,104 47,136 +333
Oct17 160817 53.09 53.40 53.09 53.40 +0.66 727 18,073 +127
Nov17 160817 53.28 53.59 53.28 53.59 +0.66 568 15,890 +78
Total Volume and Open Interest 583,906 2,218,475 -3,388
Gas Oil(ICE)
Sep16 160817 426.25 436.75 423.50 430.00 +1.25 62,322 140,311 -4,506
Oct16 160817 432.25 442.75 429.75 436.25 +1.75 41,892 113,443 -158
Nov16 160817 436.00 445.75 433.00 439.25 +1.50 16,317 66,473 +240
Dec16 160817 439.25 448.50 436.25 442.25 +1.25 24,260 132,840 -940
Jan17 160817 442.50 452.00 440.25 446.25 +1.50 5,722 42,958 +956
Feb17 160817 446.25 455.50 444.00 449.75 +1.50 4,444 27,984 +1,014
Mar17 160817 449.25 458.50 447.00 452.75 +1.50 4,916 26,496 -164
Apr17 160817 451.00 460.75 449.50 455.00 +1.25 1,153 15,583 +318
May17 160817 453.50 463.00 452.00 457.25 +1.25 993 14,684 +203
Jun17 160817 455.50 465.25 454.75 459.75 +1.25 3,428 45,114 -676
Total Volume and Open Interest 174,135 798,983 -3,735
Ethanol(CBOT)
Sep16 160817 1.472 1.472 1.429 1.434 -0.011 344 1,291 -198
Oct16 160817 1.462 1.462 1.424 1.430 -0.011 319 1,074 +102
Nov16 160817 1.405 1.407 1.405 1.407 -0.011 49 559 +13
Dec16 160817 1.345 1.406 1.343 1.387 -0.011 29 1,129 -5
Jan17 160817 1.341 1.376 1.339 1.376 -0.011 4 159 -1
Feb17 160817 1.380 1.380 1.380 1.380 -0.011 0 163 +0
Mar17 160817 1.394 1.394 1.394 1.394 -0.011 0 5 +0
Apr17 160817 1.411 1.411 1.411 1.411 -0.011      
Total Volume and Open Interest 745 4,386 -89
WTI Crude Oil(ICE)
Sep16 160817 46.33 46.95 45.90 46.79 +0.21 40,559 49,614 -1,189
Oct16 160817 47.20 47.67 46.57 47.52 +0.30 45,393 97,886 +5,346
Nov16 160817 47.67 48.42 47.28 48.27 +0.35 21,216 47,956 +976
Dec16 160817 48.29 49.08 47.95 48.96 +0.39 22,703 103,513 -3,852
Jan17 160817 48.85 49.72 48.59 49.60 +0.43 5,689 24,521 +481
Feb17 160817 49.30 50.24 49.07 50.12 +0.47 2,643 23,466 -63
Mar17 160817 49.93 50.66 49.52 50.55 +0.50 3,617 28,880 +336
Apr17 160817 50.35 51.01 49.92 50.90 +0.53 2,331 5,896 +876
May17 160817 50.37 51.18 50.25 51.18 +0.54 1,173 4,777 +671
Jun17 160817 50.77 51.52 50.44 51.41 +0.55 2,979 31,621 -109
Jul17 160817 51.60 51.60 51.60 51.60 +0.56 113 3,154 +0
Aug17 160817 51.77 51.77 51.77 51.77 +0.56 46 680 -18
Sep17 160817 51.94 51.94 51.94 51.94 +0.57 294 9,644 -66
Oct17 160817 52.11 52.11 52.11 52.11 +0.57 52 1,098 -2
Nov17 160817 52.30 52.30 52.30 52.30 +0.58 33 1,016 -5
Dec17 160817 51.60 52.60 51.53 52.50 +0.59 8,725 64,656 -926
Total Volume and Open Interest 160,793 542,334 +2,981
US Dollar Index(ICE)
Sep16 160817 94.760 95.085 94.490 94.690 -0.075 7,249 46,868 -638
Dec16 160817 94.730 95.000 94.450 94.655 -0.075 530 6,318 +8
Mar17 160817 94.750 94.830 94.505 94.625 -0.075 6 1,887 +1
Total Volume and Open Interest 7,785 55,138 -629
Australian Dollar(CME)
Sep16 160817 76.91 77.03 76.02 76.44 -0.51 62,619 109,772 +2,029
Dec16 160817 76.74 76.82 75.89 76.26 -0.51 178 2,315 +21
Mar17 160817 75.93 76.12 75.90 76.11 -0.51 1 13 +1
Total Volume and Open Interest 62,798 112,100 +2,051
British Pound(CME)
Sep16 160817 130.51 130.94 129.83 130.50 +0.07 53,889 245,852 -57
Dec16 160817 130.84 131.17 130.10 130.74 +0.08 381 3,862 +19
Mar17 160817 131.00 131.35 130.50 131.00 +0.08 1 609 -1
Total Volume and Open Interest 54,271 250,734 -39
Canadian Dollar(CME)
Sep16 160817 77.77 77.95 77.42 77.85 -0.03 41,029 114,038 +2,441
Dec16 160817 77.79 77.97 77.47 77.89 -0.02 138 4,054 +4
Mar17 160817 77.63 77.96 77.54 77.92 -0.03 26 444 -10
Jun17 160817 77.97 77.97 77.69 77.97 -0.02 0 192 +0
Total Volume and Open Interest 41,193 118,808 +2,435
Japanese Yen(CME)
Sep16 160817 99.84 100.08 98.96 99.92 +0.07 59,951 164,548 +1,515
Dec16 160817 100.20 100.45 99.36 100.31 +0.06 234 2,011 +27
Mar17 160817 100.28 100.79 99.88 100.74 +0.06 1 259 +0
Total Volume and Open Interest 60,186 166,937 +1,542
Swiss Franc(CME)
Sep16 160817 104.17 104.37 103.70 104.16 +0.08 8,431 41,517 +204
Dec16 160817 104.70 104.91 104.29 104.71 +0.08 1 107 +0
Mar17 160817 105.26 105.26 105.05 105.26 +0.09      
Total Volume and Open Interest 8,432 41,644 +204
EuroFX(CME)
Sep16 160817 112.90 113.31 112.54 113.04 +0.13 66,849 356,629 -922
Dec16 160817 113.32 113.74 112.99 113.49 +0.15 635 7,728 +303
Mar17 160817 113.65 114.15 113.50 113.94 +0.14 26 1,348 +1
Total Volume and Open Interest 67,513 366,425 -615
Mexican Peso(CME)
Sep16 160817 552.13 552.88 543.63 549.38 -4.00 46,591 91,661 -610
Oct16 160817 547.88 547.88 547.88 547.88 -4.13      
Total Volume and Open Interest 46,600 123,570 -610
Brazilian Real(CME)
Sep16 160817 310.60 311.10 307.95 310.55 -2.00 403 26,631 +202
Oct16 160817 306.70 307.85 305.45 307.75 -2.00 3 139 +2
Nov16 160817 304.95 304.95 304.20 304.95 -2.10      
Dec16 160817 300.00 302.35 300.00 302.35 -1.95 0 34 +0
Total Volume and Open Interest 406 26,804 +204
30-Year T-Bonds(CBOT)
Sep16 160817 171~060 172~020 170~280 171~190 +0~160 157,184 590,480 -1,757
Dec16 160817 169~230 170~190 169~140 170~040 +0~160 860 2,886 -27
Mar17 160817 169~000 169~000 169~000 169~000 +0~160      
Total Volume and Open Interest 158,044 593,366 -1,784
10-Year T-Notes(CBOT)
Sep16 160817 132~000 132~125 131~265 132~035 +0~035 779,593 2,795,932 -3,464
Dec16 160817 131~020 131~120 130~270 131~040 +0~035 18,086 64,018 +10,023
Mar17 160817 130~100 130~100 130~100 130~100 +0~035      
Total Volume and Open Interest 797,679 2,859,950 +6,559
5-Year T-Notes(CBOT)
Sep16 160817 121~126 121~202 121~090 121~140 +0~012 331,154 2,721,341 -17,723
Dec16 160817 121~136 121~202 121~092 121~136 +0~014 23,602 73,156 +6,495
Mar17 160817 121~040 121~040 121~040 121~040 +0~014      
Total Volume and Open Interest 354,756 2,794,497 -11,228
2 Year T-Notes(CBOT)
Sep16 160817 109~102 109~126 109~084 109~104 +0~002 143,240 1,092,387 +8,098
Dec16 160817 109~074 109~100 109~062 109~080 +0~004 1,665 27,927 +833
Mar17 160817 109~074 109~074 109~074 109~074 +0~004      
Total Volume and Open Interest 144,905 1,120,314 +8,931
Eurodollars(CME)
Sep16 160817 99.165 99.165 99.128 99.145 -0.020 257,909 1,179,974 -4,131
Dec16 160817 99.110 99.110 99.070 99.095 -0.015 303,004 1,538,078 +34,369
Mar17 160817 99.070 99.080 99.035 99.065 -0.010 184,624 1,104,972 +22,506
Jun17 160817 99.035 99.045 98.995 99.025 -0.010 145,672 965,164 +2,706
Sep17 160817 98.990 99.005 98.950 98.985 -0.010 116,028 874,437 +6,589
Dec17 160817 98.940 98.965 98.900 98.935 -0.010 154,717 1,311,718 -3,745
Mar18 160817 98.915 98.935 98.875 98.910 -0.010 110,928 622,385 +5,363
Jun18 160817 98.880 98.905 98.840 98.875 -0.015 94,189 482,929 +2,433
Sep18 160817 98.850 98.875 98.805 98.840 -0.015 60,988 448,979 +2,023
Dec18 160817 98.810 98.830 98.765 98.795 -0.015 70,390 590,165 -1,711
Mar19 160817 98.785 98.805 98.740 98.765 -0.020 66,562 412,282 +2,469
Jun19 160817 98.740 98.770 98.705 98.730 -0.020 49,335 299,627 -3,265
Sep19 160817 98.715 98.730 98.670 98.695 -0.015 35,177 243,191 +3,748
Dec19 160817 98.670 98.685 98.625 98.650 -0.015 29,826 244,191 -2,767
Mar20 160817 98.635 98.650 98.595 98.615 -0.015 19,743 145,821 -2,170
Jun20 160817 98.590 98.610 98.550 98.570 -0.015 18,421 96,120 +746
Sep20 160817 98.550 98.565 98.515 98.530 -0.010 10,582 82,093 -488
Dec20 160817 98.500 98.520 98.465 98.485 -0.005 10,941 94,380 -145
Total Volume and Open Interest 1,771,026 11,016,029 -99,993
Ultra T-Bond(CBOT)
Sep16 160817 186~09 187~25 186~02 187~07 +0~29 59,501 603,894 -2,595
Dec16 160817 186~08 186~29 185~08 186~12 +0~29 6,895 10,693 +2,713
Mar17 160817 185~12 185~12 185~12 185~12 +0~29      
Total Volume and Open Interest 66,396 614,587 +118
Ultra 10-Yr T-Note(CBOT)
Sep16 160817 144~205 145~045 144~145 144~260 +0~065 45,304 184,215 +1,520
Dec16 160817 144~125 144~200 144~030 144~125 +0~065 0 139 +0
Mar17 160817 144~125 144~125 144~125 144~125 +0~065      
Total Volume and Open Interest 45,304 184,354 +1,520
30 Day Federal Funds(CBOT)
Aug16 160817 99.600 99.603 99.600 99.603 unch 2,216 134,309 +874
Sep16 160817 99.590 99.595 99.585 99.590 unch 2,838 68,414 +219
Oct16 160817 99.565 99.585 99.555 99.570 unch 13,337 169,702 -3,873
Nov16 160817 99.560 99.580 99.545 99.570 +0.005 8,984 88,707 -1,273
Dec16 160817 99.520 99.540 99.505 99.525 +0.005 7,347 55,929 -2,222
Jan17 160817 99.470 99.500 99.460 99.485 +0.010 14,544 99,258 +13
Total Volume and Open Interest 71,896 825,205 -5,911
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 160817 99.99 99.99 99.99 99.99 unch      
Dec16 160817 99.99 99.99 99.99 99.99 unch 0 7 +0
Mar17 160817 99.99 99.99 99.99 99.99 unch      
Jun17 160817 99.99 99.99 99.99 99.99 unch      
Sep17 160817 99.99 99.99 99.99 99.99 unch      
Dec17 160817 99.99 99.99 99.99 99.99 unch      
Mar18 160817 100.00 100.00 100.00 100.00 unch      
Jun18 160817 99.86 99.86 99.86 99.86 unch      
Total Volume and Open Interest 0 7 +0
Japanese Gov't Bonds(SGX)
Sep16 160817 151.58 151.59 151.28 151.32 -0.24 780 16,674 +32
Dec16 160817 151.70 151.70 151.54 151.54 -0.24 0 21 +0
Mar17 160817 151.46 151.46 151.46 151.46 -0.24      
Total Volume and Open Interest 780 16,695 +32
Euro-Buxl(EUREX)
Sep16 160817 192.06 193.82 191.64 192.72 +0.96 14,030 130,138 -2,175
Dec16 160817 190.02 191.12 190.00 191.08 +1.00 0 34 +0
Mar17 160817 190.72 190.72 190.72 190.72 +0.96      
Total Volume and Open Interest 14,030 130,172 -2,175
Euro-Bund(EUREX)
Sep16 160817 166.82 167.31 166.65 166.95 +0.25 337,200 1,573,809 -8,654
Dec16 160817 164.21 164.58 163.95 164.24 +0.25 8,242 71,647 +7,559
Mar17 160817 166.60 166.63 166.54 166.54 +0.26 32 88 +29
Total Volume and Open Interest 345,474 1,645,544 -1,066
Euro-Bobl(EUREX)
Sep16 160817 133.48 133.54 133.44 133.47 +0.04 214,488 1,288,266 +13,099
Dec16 160817 131.53 131.53 131.46 131.48 +0.04 14,485 37,650 +14,306
Mar17 160817 133.42 133.42 133.42 133.42 +0.04      
Total Volume and Open Interest 228,973 1,325,916 +27,405
Euro-Schatz(EUREX)
Sep16 160817 112.00 112.00 111.99 112.00 +0.01 101,543 1,079,346 +1,372
Dec16 160817 111.99 111.99 111.98 111.98 +0.01 8,071 14,854 +8,065
Mar17 160817 112.00 112.00 112.00 112.00 +0.01      
Total Volume and Open Interest 109,614 1,094,200 +9,437
3-Mth Euribor(EUREX)
Sep16 160817 100.310 100.310 100.310 100.310 unch 200 3,849 -150
Dec16 160817 100.335 100.335 100.335 100.335 unch 200 2,880 +137
Mar17 160817 100.345 100.345 100.345 100.345 +0.005 0 3,188 +0
Total Volume and Open Interest 500 76,914 -121
Long Gilt(LIFFE)
Sep16 160817 132~07 132~17 131~26 132~10 +0~06 101,575 503,178 -3,334
Dec16 160817 131~08 131~08 131~08 131~08 +0~06      
Total Volume and Open Interest 101,575 503,178 -3,334
3-Mth Short Sterling(LIFFE)
Sep16 160817 99.65 99.65 99.65 99.65 -0.00 25,132 366,769 -5,860
Dec16 160817 99.74 99.75 99.73 99.73 -0.01 37,527 643,729 -9,238
Mar17 160817 99.76 99.77 99.74 99.74 -0.01 30,474 361,072 -5,364
Jun17 160817 99.77 99.77 99.75 99.75 -0.01 26,382 347,254 -1,400
Sep17 160817 99.77 99.78 99.75 99.75 -0.01 30,916 292,941 -734
Dec17 160817 99.76 99.78 99.74 99.75 -0.01 22,453 324,350 -1,081
Total Volume and Open Interest 315,334 3,214,152 -16,431
3-Mth Euribor(LIFFE)
Sep16 160817 100.310 100.310 100.305 100.305 -0.005 24,486 356,570 +149
Dec16 160817 100.335 100.335 100.330 100.330 unch 23,931 454,256 +2,557
Mar17 160817 100.345 100.345 100.340 100.340 unch 27,509 354,683 -6,531
Total Volume and Open Interest 334,492 3,059,881 -37,305
3-Mth Aus T-Bills(SFE)
Sep16 160817 98.24 98.24 98.22 98.23 -0.01 11,464 154,403 +977
Dec16 160817 98.33 98.33 98.31 98.32 -0.01 10,233 201,810 +1,530
Mar17 160817 98.39 98.39 98.37 98.38 -0.01 9,576 164,369 +195
Jun17 160817 98.41 98.42 98.39 98.40 -0.01 5,202 127,721 -334
Sep17 160817 98.42 98.43 98.41 98.41 -0.02 5,218 94,292 +145
Dec17 160817 98.43 98.43 98.41 98.41 -0.02 3,551 76,063 +367
Mar18 160817 98.41 98.43 98.40 98.40 -0.02 1,788 60,681 +542
Jun18 160817 98.40 98.42 98.38 98.39 -0.02 718 45,596 -81
Sep18 160817 98.38 98.38 98.37 98.37 -0.02 42 6,972 +25
Dec18 160817 98.35 98.35 98.35 98.35 -0.02 60 4,091 -51
Total Volume and Open Interest 47,852 938,762 +3,315
10-Year Aus T-Bonds(SFE)
Sep16 160817 98.11 98.14 98.07 98.09 -0.02 75,739 817,231 -1,345
Dec16 160817 98.09 98.09 98.09 98.09 -0.02      
Total Volume and Open Interest 75,739 817,231 -1,345
3-Year Aus T-Bonds(SFE)
Sep16 160817 98.64 98.65 98.61 98.62 -0.02 75,586 800,515 -4,726
Dec16 160817 98.62 98.62 98.62 98.62 -0.02      
Total Volume and Open Interest 75,586 800,515 -4,726
Gold(CMX)
Aug16 160817 1345.5 1347.3 1338.6 1342.7 -7.8 62 1,205 -51
Oct16 160817 1346.9 1352.6 1336.8 1344.8 -7.9 4,120 46,382 -184
Dec16 160817 1351.3 1356.8 1340.5 1348.8 -8.1 120,152 439,051 +8,513
Feb17 160817 1354.9 1360.4 1344.8 1352.6 -8.2 5,080 32,888 +1,610
Apr17 160817 1355.9 1363.3 1354.3 1356.1 -8.3 1,235 10,615 -22
Jun17 160817 1358.0 1359.9 1358.0 1359.2 -8.3 1,094 14,288 +286
Aug17 160817 1362.3 1364.9 1362.2 1362.2 -8.4 468 8,283 +133
Oct17 160817 1364.4 1365.2 1364.1 1365.2 -8.4 6 975 +2
Dec17 160817 1367.2 1368.9 1366.2 1368.0 -8.4 107 11,685 +44
Feb18 160817 1370.9 1370.9 1370.9 1370.9 -8.4 0 133 +0
Apr18 160817 1373.7 1373.7 1373.7 1373.7 -8.4 0 3 +0
Jun18 160817 1376.4 1376.5 1376.4 1376.5 -8.4 0 4,334 +0
Total Volume and Open Interest 132,938 580,315 +10,214
Silver(CMX)
Sep16 160817 1982.0 1989.5 1937.5 1964.8 -22.6 44,248 106,311 -2,628
Dec16 160817 1995.0 2001.0 1949.0 1976.6 -22.6 6,858 79,273 +1,101
Mar17 160817 1986.5 1996.5 1983.5 1987.6 -22.6 809 10,999 +451
May17 160817 2013.0 2013.0 1993.5 1994.3 -22.5 28 632 -8
Jul17 160817 2000.8 2000.8 2000.0 2000.8 -22.5 60 2,383 -2
Sep17 160817 2007.4 2007.4 2006.5 2007.4 -22.3 17 537 -2
Dec17 160817 2016.0 2021.0 2013.0 2017.1 -22.0 13 2,186 +0
Total Volume and Open Interest 52,419 205,900 -916
Platinum(NYMEX)
Oct16 160817 1122.7 1127.9 1106.3 1114.7 -9.4 12,695 75,976 +720
Jan17 160817 1126.6 1129.7 1109.8 1117.0 -9.6 364 4,968 +168
Apr17 160817 1129.7 1129.7 1119.0 1119.3 -9.8 57 231 +57
Jul17 160817 1119.8 1123.9 1119.8 1121.0 -9.8 0 14 +0
Total Volume and Open Interest 13,118 81,245 +939
Palladium(NYMEX)
Sep16 160817 702.95 703.00 687.00 691.70 -13.40 3,221 22,578 -140
Dec16 160817 703.00 704.15 689.50 693.10 -13.50 607 6,597 +368
Mar17 160817 696.50 696.50 693.35 693.75 -13.50 2 68 +2
Total Volume and Open Interest 3,830 29,255 +230
Copper(CMX)
Sep16 160817 217.20 217.50 214.65 215.20 -2.00 47,962 59,119 -4,512
Dec16 160817 218.20 218.45 215.75 216.35 -1.85 15,263 82,681 +1,942
Mar17 160817 218.45 218.45 217.00 217.30 -1.85 1,436 24,497 +537
May17 160817 218.25 218.85 217.80 217.95 -1.85 153 5,432 -10
Jul17 160817 219.15 219.15 218.45 218.45 -1.85 36 915 +23
Total Volume and Open Interest 65,780 181,968 -1,708
E-mini DJIA Index(CBOT)
Sep16 160817 18534 18559 18443 18541 +17 80,678 144,755 +2,338
Dec16 160817 18463 18465 18354 18453 +17 494 1,076 +367
Mar17 160817 18372 18389 18339 18389 +17 23 259 +13
Jun17 160817 18348 18348 18313 18348 +17 0 4 +0
Total Volume and Open Interest 81,195 146,094 +2,718
S & P 500(CME)
Sep16 160817 2177.70 2181.70 2166.00 2179.70 +2.90 2,403 91,280 +221
Dec16 160817 2172.30 2173.30 2159.30 2172.30 +3.00 105 1,028 +17
Mar17 160817 2165.60 2166.60 2152.60 2165.60 +3.00 0 60 +0
Jun17 160817 2159.40 2160.40 2146.40 2159.40 +3.00 0 60 +0
Total Volume and Open Interest 2,508 92,428 +238
S & P 500 E-Mini(Globex)
Sep16 160817 2177.50 2182.00 2165.50 2179.75 +3.00 1,090,675 2,918,800 +24,808
Dec16 160817 2170.50 2174.50 2158.50 2172.25 +3.00 5,088 48,032 +1,016
Mar17 160817 2164.25 2167.25 2151.75 2165.50 +3.00 365 966 +181
Jun17 160817 2145.25 2159.50 2145.25 2159.50 +3.00 1 320 +1
Total Volume and Open Interest 1,096,129 2,968,119 +26,006
NASDAQ 100 E-Mini(Globex)
Sep16 160817 4800.80 4809.80 4772.00 4804.00 +5.50 130,170 296,693 +4,038
Dec16 160817 4799.50 4803.50 4765.00 4797.50 +5.50 112 970 -3
Mar17 160817 4791.50 4791.50 4773.00 4791.50 +5.50 0 49 +0
Total Volume and Open Interest 130,282 297,720 +4,035
S&P Midcap 400(CME) e-Mini
Sep16 160817 1555.40 1557.00 1539.90 1549.30 -2.40 13,777 84,083 +906
Dec16 160817 1543.90 1549.80 1538.20 1543.90 -2.40 0 10 +0
Mar17 160817 1544.40 1544.40 1544.40 1544.40 -2.40      
Total Volume and Open Interest 13,777 84,093 +906
Volatility Index(CBOE)
Aug16 160817 12.80 13.00 12.55 12.65 -0.18 87,344 101,401 -15,417
Sep16 160817 15.30 15.65 14.80 14.83 -0.50 74,055 263,618 +14,479
Oct16 160817 16.95 17.30 16.60 16.68 -0.30 27,516 75,011 +6,632
Nov16 160817 17.90 18.18 17.63 17.68 -0.20 7,827 41,243 -244
Total Volume and Open Interest 205,329 548,406 +8,897
Russell 2000(ICE)
Sep16 160817 1231.00 1233.20 1219.00 1226.30 -3.70 59,918 331,585 +4,492
Dec16 160817 1227.10 1227.10 1215.60 1221.80 -3.70 4 1,042 +4
Mar17 160817 1218.30 1218.30 1218.30 1218.30 -3.70 0 250 +0
Total Volume and Open Interest 59,922 333,047 +4,496
Nikkei 225(CME)
Sep16 160817 16600 16765 16555 16680 +105 5,320 35,673 +43
Dec16 160817 16610 16700 16515 16620 +105 3 409 +1
Total Volume and Open Interest 5,323 36,082 +44
Nikkei 225(SGX)
Sep16 160817 16600 16750 16515 16740 +125 49,579 195,913 +1,869
Dec16 160817 16440 16640 16435 16610 +110 58 6,570 -8
Mar17 160817 16595 16595 16595 16595 +125 0 5 +0
Total Volume and Open Interest 49,663 207,780 +1,861
Nikkei 225(CME) Yen
Sep16 160817 16580 16750 16545 16660 +100 25,426 72,828 +646
Dec16 160817 16455 16605 16425 16530 +100 2 68 +2
Mar17 160817 16480 16480 16480 16480 +100      
Total Volume and Open Interest 25,428 72,896 +648
Nikkei 225(CME) e-Mini Yen
Sep16 160817 16670 16730 16560 16660 +100 1 12 +1
Dec16 160817 16530 16530 16530 16530 +100      
Mar17 160817 16480 16480 16480 16480 +100      
Total Volume and Open Interest 1 12 +1
CAC 40(EURONEXT)
Aug16 160817 4459.5 4481.5 4415.0 4418.0 -43.0 73,943 265,250 +7,195
Sep16 160817 4461.0 4481.0 4414.5 4417.5 -43.0 37,460 56,668 +24,981
Oct16 160817 4415.0 4436.0 4405.0 4406.0 -42.5 25 48 +18
Total Volume and Open Interest 111,428 322,012 +32,194
Hang Seng Index(HKFE)
Aug16 160817 22924 23148 22733 22739 -180 90,177 117,539 +903
Sep16 160817 22927 23088 22685 22685 -178 1,270 12,072 +672
Total Volume and Open Interest 91,680 134,946 +1,582
DAX(EUREX)
Sep16 160817 10660.0 10703.0 10512.0 10539.5 -159.0 52,799 148,774 -418
Dec16 160817 10675.0 10675.0 10505.5 10527.5 -159.0 117 6,350 +40
Mar17 160817 10561.5 10561.5 10520.0 10520.0 -159.0 0 179 -3
Total Volume and Open Interest 52,916 155,303 -381
Mini-DAX(EUREX)
Sep16 160817 10661.0 10707.0 10512.0 10539.5 -159.0 13,314 8,963 -383
Dec16 160817 10671.0 10671.0 10505.0 10527.5 -159.0 87 320 +18
Mar17 160817 10520.0 10520.0 10520.0 10520.0 -159.0 0 18 +0
Total Volume and Open Interest 13,401 9,301 -365
FT-SE 100(EURONEXT)
Sep16 160817 6887.50 6911.00 6839.50 6855.50 -40.00 73,691 678,502 +10,075
Dec16 160817 6829.00 6845.50 6801.00 6813.00 -40.00 377 794 +172
Mar17 160817 6753.50 6753.50 6753.50 6753.50 -40.00      
Total Volume and Open Interest 74,068 679,296 +10,247
SPI 200(SFE)
Sep16 160817 5488.0 5515.0 5473.0 5511.0 +23.0 21,416 296,268 -3,209
Dec16 160817 5461.0 5496.0 5461.0 5496.0 +24.0 18 2,662 -40
Mar17 160817 5447.0 5447.0 5447.0 5447.0 +24.0 0 1,436 +0
Total Volume and Open Interest 22,321 303,323 -2,448
FTSE MIB(ISE)
Sep16 160817 16845.00 16870.00 16520.00 16540.00 -271.00      
Dec16 160817 16600.00 16650.00 16415.00 16415.00 -271.00      
Mar17 160817 16385.00 16385.00 16385.00 16385.00 -271.00      
Total Volume and Open Interest 17,977 40,886 +245
KOSPI 200(KFE)
Sep16 160817 256.30 256.80 255.10 256.20 -0.35 120,433 135,384 -122
Dec16 160817 257.35 257.55 256.05 257.00 -0.30 1,008 11,600 +264
Mar17 160817 254.30 254.90 253.95 254.35 -0.85 5 1,142 +9
Total Volume and Open Interest 121,449 151,471 +275
GSCI(CME)
Sep16 160817 361.40 365.90 361.15 365.60 +2.10 241 12,923 +164
Oct16 160817 369.10 369.10 365.95 369.10 +2.10      
Nov16 160817 372.10 372.10 372.10 372.10 +2.10      
Total Volume and Open Interest 241 12,923 -641
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!!!