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 September 02, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep16 160902 960.00 971.00 960.00 968.50 +9.50 3,145 4,225 -963
Nov16 160902 945.00 955.50 944.50 952.50 +8.75 107,023 371,218 -5,312
Jan17 160902 947.75 958.75 947.75 955.75 +8.50 15,937 79,393 +604
Mar17 160902 950.50 960.75 950.50 958.50 +8.50 8,162 69,240 +956
May17 160902 958.00 964.00 956.00 961.50 +8.25 4,637 37,991 +478
Jul17 160902 954.75 967.00 954.75 964.50 +8.75 5,729 38,575 +540
Aug17 160902 961.25 961.50 957.75 961.50 +9.00 603 1,066 +220
Sep17 160902 943.50 943.50 940.50 943.00 +8.25 99 571 +17
Nov17 160902 921.75 929.25 921.50 927.25 +7.00 3,554 26,364 +636
Jan18 160902 930.00 930.00 930.00 930.00 +7.25 1 710 -1
Mar18 160902 930.50 930.50 930.50 930.50 +6.75 0 159 +0
May18 160902 932.50 932.50 932.50 932.50 +7.50 0 50 +0
Jul18 160902 935.75 935.75 935.75 935.75 +8.00 0 127 +0
Aug18 160902 932.25 932.25 932.25 932.25 +8.00 0 17 +0
Total Volume and Open Interest 148,891 629,954 -2,825
Soybean Meal(CBOT)
Sep16 160902 313.50 314.80 310.50 313.70 +0.60 5,084 6,404 -1,880
Oct16 160902 309.60 311.60 306.10 309.50 +0.60 16,360 46,265 +1,014
Dec16 160902 307.60 309.70 303.90 307.40 +0.80 48,519 159,946 -3,690
Jan17 160902 306.90 308.70 303.30 306.60 +0.90 5,780 33,702 +1,496
Mar17 160902 305.80 307.00 302.50 305.70 +1.30 5,270 34,409 +1,215
May17 160902 306.00 307.30 302.90 306.00 +1.30 2,924 23,094 +397
Jul17 160902 306.50 308.40 303.70 307.00 +1.50 3,244 25,814 +959
Aug17 160902 306.30 307.30 303.80 306.60 +1.60 799 2,660 +3
Sep17 160902 305.50 306.40 303.20 305.70 +1.50 300 3,233 +87
Oct17 160902 300.10 301.80 298.40 300.70 +1.10 256 3,042 +81
Total Volume and Open Interest 90,104 350,323 +285
Soybean Oil(CBOT)
Sep16 160902 32.23 33.02 32.23 32.66 +0.46 7,837 2,946 -1,286
Oct16 160902 32.32 33.12 32.29 32.77 +0.48 29,955 56,830 +147
Dec16 160902 32.56 33.39 32.55 33.04 +0.49 65,779 208,322 -1,127
Jan17 160902 32.80 33.60 32.80 33.26 +0.49 10,309 40,811 +480
Mar17 160902 32.95 33.75 32.94 33.42 +0.49 8,220 37,099 +1,783
May17 160902 33.12 33.86 33.12 33.57 +0.50 3,856 25,331 +730
Jul17 160902 33.39 34.01 33.39 33.71 +0.49 3,320 12,576 +1,213
Aug17 160902 33.41 33.97 33.41 33.69 +0.47 513 3,068 -39
Sep17 160902 33.63 33.75 33.62 33.62 +0.47 81 2,788 -11
Oct17 160902 33.31 33.54 33.30 33.34 +0.46 213 2,172 +21
Total Volume and Open Interest 130,764 399,406 +1,733
Canola(WCE)
Nov16 160902 462.0 468.0 462.0 465.3 +3.1 26,121 131,561 +1,670
Jan17 160902 468.7 474.0 468.0 470.9 +2.4 4,568 26,745 +1,038
Mar17 160902 473.9 479.4 473.2 476.2 +2.1 792 10,155 -263
May17 160902 480.4 484.9 479.6 481.6 +2.3 558 5,103 -2
Jul17 160902 484.5 489.0 484.0 485.5 +2.3 831 8,271 +197
Total Volume and Open Interest 33,564 186,886 +2,799
Corn(CBOT)
Sep16 160902 311.00 317.75 311.00 316.50 +5.50 25,255 9,646 -9,397
Dec16 160902 323.75 329.75 323.50 328.50 +4.75 193,762 806,735 +14,881
Mar17 160902 334.25 340.00 334.25 338.50 +4.25 49,638 220,222 +5,419
May17 160902 341.50 346.75 341.00 345.25 +3.75 15,808 55,289 +1,331
Jul17 160902 348.75 354.00 348.75 352.50 +3.50 19,118 109,201 +3,414
Sep17 160902 358.00 361.00 357.50 359.50 +3.50 5,343 40,663 +739
Dec17 160902 366.00 370.75 365.75 369.75 +3.50 12,142 65,939 +3,633
Mar18 160902 380.00 381.00 378.00 380.25 +3.25 1,193 4,465 +478
May18 160902 385.25 386.25 384.25 386.25 +3.75 80 714 -58
Jul18 160902 389.25 390.25 388.00 390.00 +3.50 74 1,233 +20
Total Volume and Open Interest 322,463 1,317,067 +20,446
Wheat(CBOT)
Sep16 160902 368.25 374.50 367.25 373.25 +5.00 2,335 961 -1,393
Dec16 160902 394.00 401.50 393.00 399.25 +4.50 70,911 304,645 +2,359
Mar17 160902 416.75 423.25 415.50 421.25 +4.50 14,970 82,189 +2,333
May17 160902 430.50 436.75 430.50 434.75 +4.25 4,078 17,816 +807
Jul17 160902 440.75 447.25 440.75 446.25 +5.00 3,079 28,267 +409
Sep17 160902 460.00 462.50 460.00 462.50 +5.00 602 3,158 +64
Total Volume and Open Interest 97,159 444,080 +4,610
Wheat(KCBT)
Sep16 160902 382.25 386.50 382.00 386.50 +6.75 2,626 1,215 -1,672
Dec16 160902 406.00 413.75 405.00 413.25 +6.75 30,394 143,539 +167
Mar17 160902 423.00 430.25 422.00 430.00 +6.75 7,893 44,309 +890
May17 160902 433.50 440.25 432.75 440.00 +6.50 3,728 14,142 +680
Jul17 160902 442.00 449.25 442.00 449.25 +6.75 1,330 19,515 -113
Sep17 160902 458.00 464.25 458.00 464.25 +6.00 277 2,513 -67
Dec17 160902 483.50 486.50 483.25 486.50 +5.25 288 2,034 +64
Total Volume and Open Interest 46,540 227,523 -49
Wheat(MGE)
Sep16 160902 496.25 496.25 488.50 496.25 +5.75 404 918 -763
Dec16 160902 484.00 492.75 484.00 491.50 +5.50 6,207 30,223 +288
Mar17 160902 496.00 503.00 495.00 501.75 +5.25 2,664 15,005 +610
May17 160902 508.00 512.25 508.00 511.00 +5.50 1,000 6,689 +201
Jul17 160902 521.50 521.50 520.00 520.00 +5.00 232 3,201 +63
Sep17 160902 529.00 530.25 529.00 530.25 +5.50 614 2,950 +63
Total Volume and Open Interest 11,737 61,008 +813
Oats(CBOT)
Sep16 160902 161.75 161.75 161.00 161.00 -5.25 59 448 -26
Dec16 160902 180.00 181.50 177.75 178.00 -2.75 384 9,086 +102
Mar17 160902 193.50 193.50 191.50 191.75 -2.00 55 1,528 +10
May17 160902 199.50 199.50 199.50 199.50 -1.50 1 35 +1
Total Volume and Open Interest 499 11,120 +87
Rough Rice(CBOT)
Sep16 160902 9.56 9.56 9.56 9.56 +0.36 169 883 -240
Nov16 160902 9.42 9.70 9.41 9.69 +0.27 800 8,929 +393
Jan17 160902 9.75 9.95 9.71 9.94 +0.26 183 886 +151
Mar17 160902 10.18 10.18 10.18 10.18 +0.27 13 74 +7
Total Volume and Open Interest 1,165 10,774 +311
Live Cattle(CME)
Oct16 160902 103.450 104.000 101.385 101.600 -1.980 33,834 115,474 -790
Dec16 160902 105.300 105.785 103.250 103.480 -1.920 17,909 74,113 +2,311
Feb17 160902 105.885 106.350 104.080 104.250 -1.730 9,775 33,082 +498
Apr17 160902 105.285 105.730 103.730 103.950 -1.530 4,258 20,872 +123
Jun17 160902 99.000 99.400 97.580 97.750 -0.980 1,159 9,182 +206
Aug17 160902 98.350 98.650 97.035 97.080 -1.220 463 4,847 +234
Total Volume and Open Interest 67,428 257,721 +2,439
Feeder Cattle(CME)
Sep16 160902 137.250 138.600 134.600 134.880 -2.420 3,851 8,416 -1,053
Oct16 160902 134.735 136.200 131.800 132.075 -2.460 8,208 17,263 +754
Nov16 160902 131.630 133.300 129.435 129.685 -2.065 2,109 8,031 +278
Jan17 160902 126.900 128.325 124.750 125.080 -1.805 971 3,939 +95
Mar17 160902 125.385 127.135 123.635 123.950 -1.835 327 2,275 +87
Apr17 160902 125.785 126.950 124.035 124.080 -1.805 70 529 +19
May17 160902 125.000 126.500 123.600 123.930 -1.570 52 334 +19
Total Volume and Open Interest 15,616 40,822 +224
Lean Hogs(CME)
Oct16 160902 63.330 63.680 60.535 60.750 -2.580 15,619 89,872 +432
Dec16 160902 58.000 58.150 55.150 55.380 -2.620 10,583 64,059 +1,354
Feb17 160902 61.850 61.900 59.800 60.100 -1.730 3,138 28,467 +454
Apr17 160902 66.535 66.535 65.150 65.550 -0.985 1,373 21,211 +142
May17 160902 72.230 72.250 71.850 71.850 -0.150 4 337 -2
Jun17 160902 76.100 76.200 74.950 75.535 -0.565 243 4,735 +81
Jul17 160902 75.400 75.400 74.450 74.550 -0.650 202 779 +116
Aug17 160902 74.600 74.600 73.700 74.100 -0.400 9 353 +5
Total Volume and Open Interest 31,173 210,066 +2,582
Class III Milk(CME)
Aug16 160830 16.92 16.92 16.91 16.91 -0.01 17 4,650 +8
Sep16 160902 16.81 16.95 16.79 16.87 +0.10 360 5,532 -47
Oct16 160902 16.85 17.04 16.83 16.98 +0.14 382 4,818 +46
Nov16 160902 16.64 16.73 16.54 16.70 +0.14 353 3,994 +5
Dec16 160902 16.19 16.29 16.13 16.28 +0.13 109 3,392 +27
Jan17 160902 15.89 15.96 15.89 15.96 +0.10 115 1,828 +42
Feb17 160902 15.96 15.96 15.96 15.96 +0.06 100 1,755 +38
Mar17 160902 16.05 16.05 16.03 16.04 +0.04 57 1,591 +9
Apr17 160902 16.14 16.14 16.10 16.13 +0.01 85 1,358 +35
May17 160902 16.30 16.31 16.30 16.30 unch 56 1,267 +20
Jun17 160902 16.50 16.50 16.46 16.46 -0.04 72 1,164 +30
Jul17 160902 16.70 16.70 16.65 16.65 -0.05 69 666 +37
Aug17 160902 16.75 16.75 16.74 16.74 -0.01 37 589 +26
Total Volume and Open Interest 1,876 29,717 +276
Cocoa(ICE)
Sep16 160902 2917 2923 2917 2923 +3 0 107 -27
Dec16 160902 2880 2936 2880 2900 +3 27,189 98,580 -641
Mar17 160902 2855 2908 2854 2875 +5 11,243 64,428 -586
May17 160902 2847 2901 2847 2868 +5 2,245 14,411 -291
Jul17 160902 2843 2896 2843 2863 +5 610 4,670 +2
Sep17 160902 2860 2880 2857 2858 +6 215 4,314 +12
Dec17 160902 2850 2851 2850 2851 +6 126 1,278 +87
Total Volume and Open Interest 41,638 191,673 -1,447
Coffee "C"(ICE)
Sep16 160902 150.50 151.05 150.00 150.10 unch 16 155 -3
Dec16 160902 150.90 152.70 149.65 151.40 unch 17,830 99,221 +1,101
Mar17 160902 154.20 155.70 152.80 154.50 unch 4,599 38,114 +1,180
May17 160902 155.80 157.40 154.60 156.25 -0.05 1,252 16,911 +236
Jul17 160902 157.50 158.95 156.10 157.75 -0.10 546 4,013 +16
Sep17 160902 159.75 160.20 157.75 159.05 -0.15 255 3,396 +156
Total Volume and Open Interest 24,623 168,824 +2,783
Orange Juice(ICE)
Sep16 160902 189.10 189.10 186.00 186.45 -4.45 634 281 -504
Nov16 160902 191.45 192.85 185.15 186.55 -6.30 1,137 12,560 +11
Jan17 160902 189.90 189.90 184.50 185.00 -5.35 39 1,608 +6
Mar17 160902 186.25 186.25 183.10 183.10 -4.40 8 315 +1
May17 160902 185.20 185.20 181.05 181.05 -4.85 0 44 +0
Jul17 160902 179.85 179.85 179.85 179.85 -4.85      
Total Volume and Open Interest 1,818 14,810 -486
Sugar #11(ICE)
Oct16 160902 19.60 20.44 19.60 20.18 +0.59 65,356 411,626 -3,689
Mar17 160902 20.22 20.98 20.18 20.77 +0.59 32,347 284,554 +2,887
May17 160902 19.74 20.40 19.73 20.25 +0.53 10,281 87,670 +1,921
Jul17 160902 19.24 19.77 19.23 19.73 +0.52 4,064 54,144 +36
Oct17 160902 19.02 19.53 18.96 19.47 +0.54 2,897 38,506 +1,439
Mar18 160902 18.88 19.39 18.86 19.34 +0.54 792 17,830 +298
May18 160902 18.35 18.84 18.34 18.79 +0.52 446 5,719 +206
Jul18 160902 17.99 18.38 17.99 18.35 +0.46 113 4,888 +14
Total Volume and Open Interest 116,346 911,105 +3,079
London Cocoa(LCE)
Sep16 160902 2302 2307 2290 2290 -21 22,892 51,762 -18,038
Dec16 160902 2271 2289 2268 2276 +2 23,706 89,804 +968
Mar17 160902 2226 2246 2223 2232 +5 12,246 59,597 +635
May17 160902 2220 2237 2215 2224 +5 6,631 30,006 +1,209
Jul17 160902 2215 2232 2212 2219 +4 3,698 5,516 +848
Sep17 160902 2206 2217 2205 2209 +3 2,358 8,228 +1,625
Dec17 160902 2197 2200 2194 2194 +3 198 1,673 +130
Total Volume and Open Interest 71,729 246,587 -12,623
London Sugar(LCE)
Oct16 160902 531.50 546.70 530.30 539.00 +8.20 6,311 29,620 -1,419
Dec16 160902 538.00 549.60 536.10 543.60 +6.90 4,182 23,028 +1,239
Mar17 160902 538.90 551.00 538.90 547.60 +8.20 1,128 19,392 +137
May17 160902 533.00 543.70 532.50 541.40 +9.00 713 10,654 +336
Aug17 160902 522.80 533.40 522.60 532.40 +10.10 290 4,908 +86
Total Volume and Open Interest 12,920 92,251 +575
Cotton(ICE)
Oct16 160902 67.90 68.03 67.10 67.51 -0.50 10 164 -6
Dec16 160902 68.17 68.24 67.26 67.79 -0.39 13,408 153,971 -409
Mar17 160902 68.23 68.30 67.53 68.11 -0.08 3,729 48,951 +23
May17 160902 68.34 68.38 67.69 68.20 +0.02 425 6,311 -52
Jul17 160902 68.16 68.17 67.69 68.15 +0.07 306 6,642 +19
Oct17 160902 67.90 67.90 67.90 67.90 +0.07      
Total Volume and Open Interest 18,287 227,960 -232
Lumber(CME)
Sep16 160902 306.7 306.7 301.8 302.4 -6.3 256 741 -161
Nov16 160902 310.9 311.8 305.8 305.8 -5.3 457 3,005 -58
Jan17 160902 319.1 319.1 316.0 316.0 -3.0 2 243 -1
Mar17 160902 323.4 323.4 323.4 323.4 unch 0 64 +0
Total Volume and Open Interest 715 4,080 -220
Crude Oil(NYM)
Oct16 160902 43.55 44.67 43.16 44.44 +1.28 549,007 441,516 +5,668
Nov16 160902 44.11 45.26 43.75 45.04 +1.29 143,478 252,466 +5,003
Dec16 160902 44.73 45.85 44.35 45.64 +1.30 111,117 270,063 +1,413
Jan17 160902 45.40 46.44 44.96 46.24 +1.30 31,636 127,124 +2,625
Feb17 160902 45.81 46.98 45.54 46.79 +1.29 20,102 56,180 +1,484
Mar17 160902 46.43 47.45 46.02 47.29 +1.28 20,368 98,095 +817
Apr17 160902 46.94 47.77 46.50 47.73 +1.28 9,078 34,063 +1,144
May17 160902 47.00 48.08 46.98 48.08 +1.28 6,339 28,255 +1,273
Jun17 160902 47.47 48.49 47.11 48.35 +1.28 21,675 99,512 +106
Jul17 160902 47.40 48.58 47.40 48.58 +1.28 4,189 21,099 -538
Aug17 160902 47.92 48.88 47.64 48.78 +1.26 2,260 16,198 +163
Sep17 160902 48.17 49.00 48.00 49.00 +1.26 5,582 38,103 +282
Oct17 160902 48.64 49.22 48.64 49.22 +1.26 1,317 14,704 +265
Nov17 160902 49.44 49.44 49.44 49.44 +1.24 919 14,024 +59
Dec17 160902 48.81 49.79 48.48 49.68 +1.23 27,142 150,051 -2,004
Jan18 160902 49.29 49.85 49.28 49.85 +1.22 734 15,694 +220
Total Volume and Open Interest 960,439 1,806,142 +18,251
e-miNY Crude Oil(NYM)
Oct16 160902 43.550 44.675 43.150 44.450 +1.300 10,887 2,712 +448
Nov16 160902 44.125 45.250 43.775 45.050 +1.300 290 509 +70
Dec16 160902 44.750 45.825 44.475 45.650 +1.300 117 347 -14
Jan17 160902 45.875 46.375 45.800 46.250 +1.300 3 44 -1
Feb17 160902 46.225 46.900 46.225 46.800 +1.300 0 99 +0
Mar17 160902 46.750 47.375 46.725 47.300 +1.300 0 129 +0
Apr17 160902 47.725 47.725 47.725 47.725 +1.275 4 109 +0
May17 160902 48.075 48.075 48.075 48.075 +1.275 8 91 +0
Jun17 160902 47.925 48.400 47.625 48.350 +1.275 4 16 +0
Jul17 160902 48.575 48.575 48.575 48.575 +1.275 0 76 +0
Total Volume and Open Interest 11,318 4,389 +506
NY Harbor ULSD(NYM)
Oct16 160902 139.13 141.51 137.94 140.96 +2.77 75,945 84,285 -3,417
Nov16 160902 140.85 143.19 139.75 142.70 +2.70 30,683 77,053 +1,510
Dec16 160902 142.87 144.79 141.44 144.27 +2.59 35,837 63,822 -1,460
Jan17 160902 144.64 146.58 143.36 146.07 +2.50 12,616 36,991 -1,202
Feb17 160902 145.85 147.72 145.04 147.38 +2.48 4,405 16,078 +19
Mar17 160902 146.58 148.41 145.38 148.01 +2.47 4,328 19,424 +527
Apr17 160902 146.63 148.04 146.63 147.85 +2.50 1,424 9,070 +123
May17 160902 146.67 148.12 145.75 148.12 +2.50 731 7,288 +61
Jun17 160902 146.82 148.96 145.76 148.52 +2.49 1,976 24,644 +360
Jul17 160902 149.00 149.36 149.00 149.36 +2.48 133 2,693 -33
Aug17 160902 150.36 150.36 150.34 150.36 +2.48 109 1,647 +19
Sep17 160902 152.58 152.58 151.51 151.51 +2.48 90 2,376 +8
Oct17 160902 152.69 152.69 152.69 152.69 +2.48 65 1,851 +4
Nov17 160902 153.84 153.84 153.84 153.84 +2.45 49 1,762 -2
Total Volume and Open Interest 169,852 378,407 -8,667
RBOB Gasoline(NYM)
Oct16 160902 128.10 130.85 127.60 130.16 +2.92 68,928 130,292 -261
Nov16 160902 127.45 130.25 127.00 129.66 +3.01 37,047 69,855 +1,962
Dec16 160902 127.02 129.60 126.40 129.07 +3.02 20,676 59,938 +454
Jan17 160902 127.51 130.10 126.98 129.64 +3.00 6,660 27,612 +389
Feb17 160902 129.41 131.39 129.41 131.10 +2.98 2,269 10,357 +139
Mar17 160902 130.93 133.91 130.93 133.65 +2.98 2,829 23,485 +1,258
Apr17 160902 150.20 151.91 149.95 151.82 +3.17 1,019 18,228 +362
May17 160902 152.33 153.22 151.94 153.08 +3.25 519 6,504 -36
Jun17 160902 151.39 153.35 151.18 153.19 +3.27 1,046 11,266 +143
Jul17 160902 151.79 152.56 150.88 152.56 +3.28 302 2,298 -23
Total Volume and Open Interest 142,416 386,065 -1,749
e-miNY RBOB Gasoline(NYM)
Oct16 160902 130.16 130.16 130.16 130.16 +2.92      
Nov16 160902 129.66 129.66 129.66 129.66 +3.01      
Dec16 160902 129.07 129.07 129.07 129.07 +3.02      
Jan17 160902 129.64 129.64 129.64 129.64 +3.00      
Total Volume and Open Interest      
Natural Gas(NYM)
Oct16 160902 2.805 2.825 2.770 2.792 unch 140,178 236,103 +6,458
Nov16 160902 2.916 2.934 2.885 2.898 -0.010 52,439 192,298 -282
Dec16 160902 3.122 3.138 3.093 3.101 -0.012 30,411 75,429 -912
Jan17 160902 3.253 3.265 3.221 3.226 -0.016 31,297 123,468 +291
Feb17 160902 3.255 3.271 3.230 3.234 -0.014 6,468 31,436 +282
Mar17 160902 3.213 3.229 3.192 3.195 -0.013 14,647 86,722 -448
Apr17 160902 2.978 3.003 2.969 2.972 -0.008 13,463 73,730 +764
May17 160902 2.959 2.975 2.946 2.948 -0.005 3,662 26,689 +215
Jun17 160902 2.987 3.002 2.975 2.978 -0.004 2,108 25,039 -101
Jul17 160902 3.022 3.028 3.006 3.006 -0.004 2,038 17,316 +117
Aug17 160902 3.025 3.038 3.015 3.015 -0.005 1,720 14,421 -45
Sep17 160902 3.004 3.022 2.993 2.999 -0.005 2,239 17,212 +917
Oct17 160902 3.034 3.047 3.022 3.023 -0.006 3,775 32,012 +644
Nov17 160902 3.090 3.101 3.074 3.079 -0.005 840 14,241 +171
Dec17 160902 3.222 3.236 3.210 3.210 -0.005 675 16,614 -77
Jan18 160902 3.327 3.337 3.310 3.312 -0.006 1,051 14,626 -29
Total Volume and Open Interest 308,192 1,045,572 +8,197
Brent Crude Oil(ICE)
Nov16 160902 45.79 47.02 45.41 46.83 +1.38 295,265 493,826 -10,595
Dec16 160902 46.16 47.39 45.77 47.21 +1.38 164,322 420,290 +1,088
Jan17 160902 46.62 47.76 46.17 47.59 +1.37 40,453 145,716 +2,756
Feb17 160902 47.01 48.15 46.60 48.00 +1.36 23,245 92,534 +1,822
Mar17 160902 47.39 48.56 47.03 48.43 +1.35 22,882 131,012 +1,910
Apr17 160902 47.79 48.92 47.43 48.81 +1.33 8,801 44,348 +1,683
May17 160902 48.19 49.27 47.83 49.17 +1.33 6,745 43,984 +486
Jun17 160902 48.48 49.59 48.12 49.48 +1.33 31,790 118,728 -1,382
Jul17 160902 48.68 49.85 48.67 49.77 +1.33 2,653 23,311 +268
Aug17 160902 48.78 50.03 48.78 50.03 +1.32 1,868 18,813 +118
Sep17 160902 50.20 50.27 50.20 50.27 +1.31 3,914 47,748 +62
Oct17 160902 50.51 50.51 50.51 50.51 +1.31 1,106 20,113 +354
Nov17 160902 50.72 50.72 50.72 50.72 +1.30 1,048 16,619 +110
Dec17 160902 50.06 50.98 49.58 50.90 +1.28 35,192 208,468 -1,790
Total Volume and Open Interest 648,962 2,118,579 -48,368
Gas Oil(ICE)
Sep16 160902 402.00 410.25 398.25 409.50 +7.50 34,437 89,664 -2,838
Oct16 160902 406.75 414.75 402.50 414.00 +7.25 88,014 155,525 +5,994
Nov16 160902 409.75 417.75 406.00 417.25 +7.00 40,367 72,350 +305
Dec16 160902 412.75 420.75 409.00 420.25 +6.75 48,275 133,571 +2,134
Jan17 160902 417.25 424.75 413.50 424.50 +6.50 15,252 48,030 +2,180
Feb17 160902 421.75 429.25 417.75 428.75 +6.25 4,793 30,529 +763
Mar17 160902 425.25 432.50 421.25 432.00 +6.00 5,804 32,489 +346
Apr17 160902 428.25 435.25 425.25 435.00 +6.25 3,690 17,027 +1,105
May17 160902 430.00 437.75 428.75 437.50 +6.25 2,442 14,399 +334
Jun17 160902 431.25 440.00 431.25 440.00 +6.25 6,593 46,399 +199
Total Volume and Open Interest 263,692 816,004 +13,294
Ethanol(CBOT)
Sep16 160902 1.500 1.500 1.500 1.500 +0.053 58 40 -50
Oct16 160902 1.445 1.460 1.440 1.446 +0.016 129 1,892 +6
Nov16 160902 1.416 1.416 1.410 1.412 +0.005 71 682 +46
Dec16 160902 1.380 1.380 1.373 1.377 +0.002 72 1,172 +36
Jan17 160902 1.365 1.365 1.348 1.357 +0.002 12 461 +1
Feb17 160902 1.356 1.356 1.354 1.354 +0.002 110 158 -5
Mar17 160902 1.381 1.381 1.368 1.368 +0.002 270 62 +55
Apr17 160902 1.385 1.385 1.385 1.385 +0.002 160 167 +160
Total Volume and Open Interest 882 4,640 +249
WTI Crude Oil(ICE)
Oct16 160902 43.55 44.66 43.17 44.44 +1.28 32,003 70,795 +521
Nov16 160902 44.18 45.24 43.79 45.04 +1.29 35,953 71,249 +1,985
Dec16 160902 44.85 45.85 44.40 45.64 +1.30 30,281 105,390 -920
Jan17 160902 45.22 46.39 44.99 46.24 +1.30 8,449 32,796 +1,983
Feb17 160902 45.80 46.94 45.50 46.79 +1.29 6,854 22,358 +22
Mar17 160902 46.34 47.43 46.34 47.29 +1.28 6,225 31,951 +1,031
Apr17 160902 46.96 47.86 46.84 47.73 +1.28 3,105 6,996 +393
May17 160902 47.29 48.20 47.19 48.08 +1.28 872 6,355 +217
Jun17 160902 47.18 48.35 47.18 48.35 +1.28 5,692 35,863 -941
Jul17 160902 48.58 48.58 48.58 48.58 +1.28 293 3,776 -8
Aug17 160902 48.78 48.78 48.78 48.78 +1.26 140 922 +29
Sep17 160902 49.00 49.00 49.00 49.00 +1.26 236 9,999 +72
Oct17 160902 49.22 49.22 49.22 49.22 +1.26 289 1,559 +131
Nov17 160902 49.44 49.44 49.44 49.44 +1.24 80 1,080 +0
Dec17 160902 48.89 49.68 48.89 49.68 +1.23 7,310 66,256 -1,733
Jan18 160902 49.85 49.85 49.85 49.85 +1.22 115 531 +70
Total Volume and Open Interest 138,335 515,156 +2,800
US Dollar Index(ICE)
Sep16 160902 95.650 95.965 95.175 95.845 +0.185 23,728 43,073 -216
Dec16 160902 95.610 95.905 95.140 95.795 +0.185 1,626 9,964 +262
Mar17 160902 95.565 95.795 95.150 95.760 +0.185 222 2,263 +84
Total Volume and Open Interest 25,579 55,470 +129
Australian Dollar(CME)
Sep16 160902 75.48 76.13 75.33 75.64 +0.12 103,340 103,906 -3,187
Dec16 160902 75.36 75.95 75.18 75.48 +0.12 1,068 3,476 +551
Mar17 160902 75.34 75.61 75.19 75.34 +0.12 0 21 +0
Total Volume and Open Interest 104,408 107,404 -2,636
British Pound(CME)
Sep16 160902 132.80 133.56 132.54 132.98 +0.24 96,365 238,025 +2,624
Dec16 160902 133.03 133.79 132.80 133.22 +0.23 1,342 12,687 +789
Mar17 160902 133.09 133.95 133.06 133.48 +0.24 11 627 +0
Total Volume and Open Interest 97,718 251,823 +3,413
Canadian Dollar(CME)
Sep16 160902 76.36 77.04 76.25 76.96 +0.61 72,250 117,620 -2,667
Dec16 160902 76.41 77.07 76.24 76.99 +0.60 1,234 4,868 +120
Mar17 160902 76.47 77.09 76.37 77.03 +0.60 73 409 +0
Jun17 160902 76.48 77.10 76.48 77.08 +0.60 20 200 +8
Total Volume and Open Interest 73,577 123,177 -2,539
Japanese Yen(CME)
Sep16 160902 96.90 97.37 95.90 96.25 -0.57 109,408 157,342 -1,069
Dec16 160902 97.30 97.71 96.30 96.65 -0.57 2,769 6,616 +1,086
Mar17 160902 97.30 98.03 96.76 97.06 -0.57 0 270 +0
Total Volume and Open Interest 112,178 164,346 +17
Swiss Franc(CME)
Sep16 160902 102.11 102.76 101.87 102.07 -0.05 21,140 43,828 +1,798
Dec16 160902 102.65 103.26 102.45 102.60 -0.06 670 730 +483
Mar17 160902 103.15 103.61 103.05 103.14 -0.06      
Total Volume and Open Interest 21,810 44,575 +2,281
EuroFX(CME)
Sep16 160902 112.03 112.61 111.40 111.65 -0.40 148,992 349,835 -2,934
Dec16 160902 112.46 113.05 112.01 112.10 -0.39 3,524 12,037 +2,053
Mar17 160902 112.84 113.43 112.48 112.55 -0.40 94 1,354 +8
Total Volume and Open Interest 152,613 363,967 -876
Mexican Peso(CME)
Sep16 160902 532.13 538.75 530.75 537.63 +4.88 57,255 86,384 +4,509
Oct16 160902 536.25 536.25 536.25 536.25 +5.00      
Total Volume and Open Interest 57,638 118,706 +4,605
Brazilian Real(CME)
Oct16 160902 299.40 307.50 298.55 305.95 +0.10 2,674 22,093 +1,350
Nov16 160902 303.35 303.35 302.15 303.35 +0.10 6 4 +2
Dec16 160902 299.50 300.65 299.45 300.65 +0.15 42 3,416 +0
Jan17 160902 298.10 298.10 298.10 298.10 -0.25      
Total Volume and Open Interest 2,722 25,513 -7,976
30-Year T-Bonds(CBOT)
Sep16 160902 171~290 172~250 170~080 170~310 -0~310 42,013 25,382 -12,981
Dec16 160902 170~160 171~070 168~250 169~160 -0~310 244,752 546,777 +2,744
Mar17 160902 168~120 168~120 168~120 168~120 -0~310      
Total Volume and Open Interest 286,765 572,159 -10,237
10-Year T-Notes(CBOT)
Sep16 160902 131~265 132~085 131~150 131~230 -0~055 256,770 166,564 -50,343
Dec16 160902 130~305 131~120 130~160 130~250 -0~055 1,303,110 2,672,573 +30,712
Mar17 160902 129~310 129~310 129~310 129~310 -0~055      
Total Volume and Open Interest 1,559,880 2,839,137 -19,631
5-Year T-Notes(CBOT)
Sep16 160902 121~070 121~162 121~024 121~080 -0~002 254,282 210,446 -89,344
Dec16 160902 121~076 121~164 121~016 121~074 -0~004 837,016 2,645,191 +6,557
Mar17 160902 120~296 120~296 120~296 120~296 -0~004      
Total Volume and Open Interest 1,091,298 2,855,637 -82,787
2 Year T-Notes(CBOT)
Sep16 160902 109~084 109~126 109~070 109~080 -0~004 79,225 77,557 -30,949
Dec16 160902 109~050 109~090 109~032 109~044 -0~004 276,748 1,009,107 +7,341
Mar17 160902 109~040 109~040 109~040 109~040 -0~004      
Total Volume and Open Interest 355,973 1,086,664 -23,608
Eurodollars(CME)
Sep16 160902 99.128 99.170 99.122 99.137 +0.010 230,377 1,096,873 +966
Dec16 160902 99.060 99.115 99.050 99.055 -0.010 251,028 1,507,582 +11,736
Mar17 160902 99.020 99.085 99.000 99.010 -0.010 216,340 1,091,031 -7,066
Jun17 160902 98.975 99.055 98.955 98.970 -0.005 178,669 1,005,309 +12,095
Sep17 160902 98.930 99.015 98.915 98.930 unch 168,363 864,518 -15,576
Dec17 160902 98.885 98.970 98.865 98.885 unch 195,909 1,323,759 -4,900
Mar18 160902 98.865 98.945 98.840 98.865 +0.005 128,082 629,089 -406
Jun18 160902 98.835 98.915 98.805 98.835 +0.005 116,008 494,809 -2,035
Sep18 160902 98.795 98.885 98.770 98.800 +0.005 103,960 458,487 +9,343
Dec18 160902 98.750 98.840 98.725 98.760 +0.010 110,874 624,311 +14,413
Mar19 160902 98.725 98.800 98.700 98.735 +0.010 67,466 412,573 -4,082
Jun19 160902 98.690 98.765 98.665 98.705 +0.010 55,517 316,762 +3,057
Sep19 160902 98.655 98.735 98.625 98.670 +0.010 37,927 247,388 +3,196
Dec19 160902 98.615 98.695 98.580 98.625 +0.005 44,688 269,872 -1,816
Mar20 160902 98.590 98.640 98.550 98.595 +0.005 23,790 144,876 -654
Jun20 160902 98.555 98.615 98.510 98.560 +0.005 23,317 101,346 +873
Sep20 160902 98.520 98.575 98.475 98.525 +0.005 24,463 80,515 +1,968
Dec20 160902 98.480 98.540 98.430 98.480 unch 21,686 104,880 -2,310
Total Volume and Open Interest 2,065,911 11,128,831 +30,806
Ultra T-Bond(CBOT)
Sep16 160902 188~08 188~27 186~01 186~25 -1~10 39,054 40,579 -19,862
Dec16 160902 187~15 188~05 185~08 186~02 -1~11 120,092 594,486 +10,557
Mar17 160902 185~02 185~02 185~02 185~02 -1~11      
Total Volume and Open Interest 159,146 635,065 -9,305
Ultra 10-Yr T-Note(CBOT)
Sep16 160902 144~235 145~045 144~040 144~150 -0~095 13,808 18,740 -6,026
Dec16 160902 144~100 144~230 143~200 144~000 -0~100 77,519 181,199 -2,120
Mar17 160902 144~000 144~000 144~000 144~000 -0~100      
Total Volume and Open Interest 91,327 199,939 -8,146
30 Day Federal Funds(CBOT)
Sep16 160902 99.582 99.605 99.580 99.585 +0.003 12,694 61,352 -3,184
Oct16 160902 99.540 99.590 99.535 99.545 +0.005 69,306 268,453 +16,729
Nov16 160902 99.520 99.565 99.520 99.530 +0.010 39,136 135,988 +8,919
Dec16 160902 99.480 99.520 99.470 99.475 +0.005 7,917 81,555 +1,912
Jan17 160902 99.440 99.480 99.430 99.440 +0.005 22,043 105,816 -3,684
Feb17 160902 99.425 99.460 99.410 99.425 unch 7,897 72,784 +2,167
Total Volume and Open Interest 172,408 901,890 -116,182
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 160901 99.99 99.99 99.99 99.99 unch      
Dec16 160901 99.99 99.99 99.99 99.99 unch 0 7 +0
Mar17 160901 99.99 99.99 99.99 99.99 unch      
Jun17 160901 99.99 99.99 99.99 99.99 unch      
Sep17 160901 99.99 99.99 99.99 99.99 unch      
Dec17 160901 99.99 99.99 99.99 99.99 unch      
Mar18 160901 100.00 100.00 100.00 100.00 unch      
Jun18 160901 99.86 99.86 99.86 99.86 unch      
Total Volume and Open Interest 0 7 +0
Japanese Gov't Bonds(SGX)
Sep16 160901 151.36 151.48 151.12 151.14 -0.29 526 17,281 -189
Dec16 160901 151.66 151.70 151.41 151.41 -0.28 50 189 +45
Mar17 160901 151.33 151.33 151.33 151.33 -0.28      
Total Volume and Open Interest 576 17,470 -144
Euro-Buxl(EUREX)
Sep16 160902 192.00 192.80 189.70 189.82 -2.12 30,235 143,730 -1,000
Dec16 160902 190.46 191.14 188.06 188.16 -2.16 3,299 9,037 +1,629
Mar17 160902 187.30 189.30 186.40 187.28 -2.12      
Total Volume and Open Interest 33,534 152,767 +629
Euro-Bund(EUREX)
Sep16 160902 167.34 167.70 166.92 166.96 -0.42 579,312 1,638,203 +11,949
Dec16 160902 164.65 164.98 164.22 164.27 -0.41 67,842 249,076 +30,280
Mar17 160902 167.05 167.37 166.62 166.64 -0.49 137 547 +86
Total Volume and Open Interest 647,291 1,887,826 +42,315
Euro-Bobl(EUREX)
Sep16 160902 133.60 133.74 133.56 133.57 -0.05 425,657 1,344,762 +6,759
Dec16 160902 131.62 131.74 131.57 131.58 -0.05 50,978 209,292 +38,924
Mar17 160902 133.50 133.50 133.50 133.50 -0.05      
Total Volume and Open Interest 476,635 1,554,054 +45,683
Euro-Schatz(EUREX)
Sep16 160902 112.01 112.05 112.01 112.03 +0.01 290,076 1,168,711 +43,341
Dec16 160902 112.00 112.04 111.99 112.02 +0.02 71,544 215,433 +54,560
Mar17 160902 112.03 112.03 112.03 112.03 +0.01      
Total Volume and Open Interest 361,620 1,384,144 +97,901
3-Mth Euribor(EUREX)
Sep16 160902 100.310 100.310 100.310 100.310 +0.005 0 3,847 +0
Dec16 160902 100.330 100.330 100.330 100.330 unch 13 2,915 -10
Mar17 160902 100.335 100.335 100.335 100.335 -0.005 5 3,215 +5
Total Volume and Open Interest 800 77,001 -68
Long Gilt(LIFFE)
Sep16 160902 132~06 132~08 131~14 131~16 -0~21 15,026 36,615 -9,376
Dec16 160902 131~04 131~12 130~10 130~12 -0~21 171,950 481,583 -4,433
Total Volume and Open Interest 186,976 518,198 -13,809
3-Mth Short Sterling(LIFFE)
Sep16 160902 99.62 99.63 99.61 99.62 unch 37,135 334,901 +2,880
Dec16 160902 99.68 99.70 99.67 99.68 -0.01 29,704 550,470 -1,250
Mar17 160902 99.71 99.72 99.69 99.70 -0.01 36,263 325,968 -1,024
Jun17 160902 99.71 99.73 99.70 99.71 -0.01 29,515 322,686 +1,354
Sep17 160902 99.72 99.74 99.71 99.72 -0.01 62,542 280,938 -1,296
Dec17 160902 99.73 99.74 99.70 99.72 -0.01 51,128 341,367 +5,258
Total Volume and Open Interest 505,049 3,103,087 +11,128
3-Mth Euribor(LIFFE)
Sep16 160902 100.305 100.310 100.305 100.310 +0.005 75,917 336,985 -18,256
Dec16 160902 100.330 100.330 100.325 100.330 unch 33,112 443,112 -3,118
Mar17 160902 100.335 100.340 100.330 100.335 -0.005 21,626 355,809 -1,715
Total Volume and Open Interest 396,962 3,081,653 -23,246
3-Mth Aus T-Bills(SFE)
Sep16 160902 98.26 98.26 98.24 98.25 -0.01 11,109 111,551 -1,922
Dec16 160902 98.33 98.34 98.32 98.33 -0.01 18,665 207,982 +647
Mar17 160902 98.39 98.39 98.37 98.38 -0.01 12,375 157,932 +1,553
Jun17 160902 98.42 98.43 98.40 98.42 -0.01 15,953 132,699 +2,973
Sep17 160902 98.44 98.44 98.42 98.43 -0.01 9,790 99,747 +3,211
Dec17 160902 98.44 98.44 98.43 98.44 -0.01 12,255 83,741 +6,259
Mar18 160902 98.43 98.44 98.42 98.43 -0.01 4,110 63,507 -150
Jun18 160902 98.42 98.42 98.41 98.42 -0.01 3,428 46,260 -517
Sep18 160902 98.40 98.40 98.39 98.40 -0.01 375 7,299 +27
Dec18 160902 98.38 98.38 98.37 98.37 -0.01 401 4,511 +170
Total Volume and Open Interest 88,575 918,499 +12,365
10-Year Aus T-Bonds(SFE)
Sep16 160902 98.15 98.16 98.11 98.14 -0.01 96,812 833,323 +2,432
Dec16 160902 98.15 98.17 98.15 98.16 unch 506 791 +445
Total Volume and Open Interest 97,318 834,114 +2,877
3-Year Aus T-Bonds(SFE)
Sep16 160902 98.60 98.60 98.57 98.58 -0.02 129,081 870,979 -6,326
Dec16 160902 98.66 98.66 98.64 98.65 -0.02 1,950 12,904 +1,800
Total Volume and Open Interest 131,031 883,883 -4,526
Gold(CMX)
Oct16 160902 1314.1 1330.3 1304.0 1323.2 +9.6 4,106 44,836 -363
Dec16 160902 1318.0 1334.0 1307.4 1326.7 +9.6 179,946 413,031 -3,353
Feb17 160902 1320.9 1337.1 1310.6 1329.9 +9.5 3,860 38,336 +41
Apr17 160902 1320.5 1336.0 1315.0 1332.4 +9.5 493 9,859 -14
Jun17 160902 1322.1 1338.4 1315.7 1334.7 +9.4 1,882 17,022 +1,544
Aug17 160902 1334.0 1337.1 1332.0 1337.1 +9.4 126 7,992 +8
Oct17 160902 1339.4 1339.4 1339.4 1339.4 +9.3 2 1,335 +1
Dec17 160902 1330.1 1345.8 1330.1 1341.6 +9.1 1,134 11,994 +547
Feb18 160902 1343.9 1343.9 1343.9 1343.9 +9.1 0 135 +0
Apr18 160902 1346.2 1346.2 1346.2 1346.2 +9.2 0 4 +0
Jun18 160902 1349.2 1350.2 1348.5 1348.5 +9.4 1,215 4,108 -226
Total Volume and Open Interest 193,125 554,729 -3,669
Silver(CMX)
Sep16 160902 1886.0 1939.5 1878.0 1927.6 +41.9 1,589 2,503 -909
Dec16 160902 1895.5 1953.5 1882.5 1936.6 +42.3 43,363 163,766 -79
Mar17 160902 1905.5 1963.5 1895.0 1947.1 +42.3 845 12,701 +194
May17 160902 1942.5 1954.5 1942.5 1953.7 +42.3 341 1,041 +182
Jul17 160902 1956.0 1960.5 1956.0 1960.2 +42.3 4 2,484 +2
Sep17 160902 1966.7 1966.7 1966.7 1966.7 +42.2 1 473 +1
Dec17 160902 1943.0 1976.0 1943.0 1975.7 +41.8 1 2,209 +1
Total Volume and Open Interest 46,500 188,835 -581
Platinum(NYMEX)
Oct16 160902 1049.8 1069.9 1047.8 1062.2 +13.3 11,504 67,701 -1,460
Jan17 160902 1054.3 1072.6 1051.1 1064.9 +13.4 1,427 9,936 +410
Apr17 160902 1064.1 1067.5 1062.6 1067.5 +13.4 138 896 +138
Jul17 160902 1068.6 1069.8 1068.6 1069.8 +13.4 0 16 +0
Total Volume and Open Interest 13,070 78,621 -922
Palladium(NYMEX)
Sep16 160902 669.30 674.20 669.30 674.20 +12.95 125 66 -50
Dec16 160902 665.15 679.75 665.05 673.55 +11.85 4,491 25,249 -83
Mar17 160902 674.70 674.80 669.00 674.80 +11.70 15 60 +7
Total Volume and Open Interest 4,638 25,418 -127
Copper(CMX)
Sep16 160902 207.65 208.55 206.85 207.15 +0.30 1,634 3,024 -724
Dec16 160902 208.00 209.35 207.45 207.80 +0.25 49,878 140,728 +3,323
Mar17 160902 208.95 210.20 208.50 208.75 +0.30 1,805 29,243 +412
May17 160902 209.55 210.85 209.15 209.45 +0.30 82 5,485 +21
Jul17 160902 210.60 211.15 210.00 210.05 +0.30 17 1,179 +2
Total Volume and Open Interest 54,019 189,978 +2,950
E-mini DJIA Index(CBOT)
Sep16 160902 18395 18539 18378 18480 +85 132,594 142,628 -1,193
Dec16 160902 18307 18449 18296 18392 +81 251 1,441 -7
Mar17 160902 18214 18339 18214 18325 +81 4 403 +1
Jun17 160902 18284 18284 18284 18284 +81 0 3 +0
Total Volume and Open Interest 132,849 144,475 -1,199
S & P 500(CME)
Sep16 160902 2166.70 2183.30 2164.60 2178.00 +10.70 5,755 95,677 -1,252
Dec16 160902 2175.50 2175.70 2167.20 2170.90 +10.70 992 4,029 +1,166
Mar17 160902 2164.60 2169.40 2164.60 2164.60 +10.70 0 60 +0
Jun17 160902 2158.70 2163.50 2158.70 2158.70 +10.70 0 60 +0
Total Volume and Open Interest 6,747 99,826 -86
S & P 500 E-Mini(Globex)
Sep16 160902 2166.25 2183.75 2164.25 2178.00 +10.75 1,864,629 2,969,745 +22,065
Dec16 160902 2158.25 2176.50 2157.25 2171.00 +10.75 27,043 119,667 +16,560
Mar17 160902 2161.00 2169.75 2151.50 2164.50 +10.50 85 886 +7
Jun17 160902 2160.00 2161.75 2155.00 2158.75 +10.75 0 473 +0
Total Volume and Open Interest 1,891,757 3,090,774 +38,632
NASDAQ 100 E-Mini(Globex)
Sep16 160902 4777.50 4817.80 4774.30 4795.30 +17.80 198,477 304,986 +2,551
Dec16 160902 4771.50 4812.00 4769.00 4789.80 +17.50 558 3,104 +159
Mar17 160902 4783.80 4792.50 4783.80 4783.80 +17.50 2 54 +2
Total Volume and Open Interest 199,037 308,151 +2,712
S&P Midcap 400(CME) e-Mini
Sep16 160902 1562.20 1578.90 1560.40 1578.70 +16.30 17,254 84,796 -1,140
Dec16 160902 1573.40 1573.40 1573.40 1573.40 +16.30 0 10 +0
Mar17 160902 1573.90 1573.90 1573.90 1573.90 +16.30      
Total Volume and Open Interest 17,254 84,806 -1,140
Volatility Index(CBOE)
Sep16 160902 14.60 14.83 13.85 13.93 -0.65 72,241 234,644 -6,221
Oct16 160902 16.65 16.85 16.25 16.38 -0.30 48,405 135,872 +3,318
Nov16 160902 17.73 17.90 17.50 17.58 -0.15 17,673 51,109 -377
Dec16 160902 18.15 18.30 17.96 18.08 -0.05 5,150 44,577 -25
Total Volume and Open Interest 153,881 511,296 -1,458
Russell 2000(ICE)
Sep16 160902 1238.70 1252.40 1236.60 1251.40 +13.00 90,867 334,383 +364
Dec16 160902 1234.00 1248.00 1232.80 1246.80 +12.90 1,630 2,969 +1,371
Mar17 160902 1243.30 1243.30 1243.30 1243.30 +12.90 0 250 +0
Total Volume and Open Interest 92,497 337,772 +1,735
Nikkei 225(CME)
Sep16 160902 16985 17170 16860 17140 +175 9,280 36,907 +609
Dec16 160902 16925 17120 16810 17085 +170 888 835 +337
Total Volume and Open Interest 10,179 37,753 +957
Nikkei 225(SGX)
Sep16 160902 16945 17070 16850 16930 -5 57,562 208,081 +1,589
Dec16 160902 16825 16930 16720 16815 -10 1,132 7,966 +106
Mar17 160901 16790 16790 16790 16790 +50 0 5 +0
Total Volume and Open Interest 37,404 220,789 -4,550
Nikkei 225(CME) Yen
Sep16 160902 16960 17160 16850 17130 +175 36,813 67,043 +1,390
Dec16 160902 16770 17030 16720 17000 +175 542 1,425 +490
Mar17 160902 16950 16950 16950 16950 +175      
Total Volume and Open Interest 37,355 68,468 +1,880
Nikkei 225(CME) e-Mini Yen
Sep16 160902 17130 17150 16860 17130 +180 0 12 +0
Dec16 160902 17000 17000 17000 17000 +180      
Mar17 160902 16950 16950 16950 16950 +180      
Total Volume and Open Interest 0 12 +0
CAC 40(EURONEXT)
Sep16 160902 4453.0 4555.0 4445.0 4542.5 +103.0 72,805 280,204 +7,054
Oct16 160902 4446.5 4537.5 4446.0 4531.0 +103.0 45 317 +58
Nov16 160902 4474.0 4526.5 4474.0 4526.5 +101.5 2 5 +0
Dec16 160902 4439.0 4520.5 4435.5 4520.5 +105.0 94 128 +70
Total Volume and Open Interest 72,946 280,715 +7,182
Hang Seng Index(HKFE)
Sep16 160902 23158 23280 23019 23210 +33 83,659 130,027 -329
Oct16 160902 23157 23256 23021 23193 +35 1,183 1,113 +1,113
Total Volume and Open Interest 85,088 139,642 -13,672
DAX(EUREX)
Sep16 160902 10561.5 10727.0 10512.5 10689.0 +165.5 80,075 154,447 +4,505
Dec16 160902 10552.5 10715.5 10506.5 10678.5 +165.5 133 7,194 +18
Mar17 160902 10670.0 10671.0 10670.0 10671.0 +166.0 6 207 +3
Total Volume and Open Interest 80,214 161,848 +4,526
Mini-DAX(EUREX)
Sep16 160902 10557.0 10726.0 10513.0 10689.0 +165.5 21,437 10,613 +134
Dec16 160902 10550.0 10704.0 10523.0 10678.5 +165.5 135 405 +57
Mar17 160902 10648.0 10671.0 10648.0 10671.0 +166.0 4 127 +2
Total Volume and Open Interest 21,576 11,145 +193
FT-SE 100(EURONEXT)
Sep16 160902 6771.50 6930.00 6754.00 6925.50 +180.50 116,383 685,922 -542
Dec16 160902 6721.50 6885.00 6717.00 6883.50 +182.00 4,160 14,881 +2,404
Mar17 160902 6819.50 6819.50 6819.50 6819.50 +182.00      
Total Volume and Open Interest 120,543 700,803 +1,862
SPI 200(SFE)
Sep16 160902 5410.0 5417.0 5347.0 5348.0 -58.0 41,614 303,917 -1,636
Dec16 160902 5397.0 5397.0 5333.0 5333.0 -58.0 48 2,997 +4
Mar17 160902 5284.0 5284.0 5284.0 5284.0 -58.0 0 1,436 +0
Total Volume and Open Interest 41,777 310,028 -1,570
FTSE MIB(ISE)
Sep16 160902 17000.00 17195.00 16870.00 17167.00 +268.00 24,104 40,442 -522
Dec16 160902 16880.00 17055.00 16770.00 17037.00 +268.00 29 408 -12
Mar17 160902 17007.00 17007.00 17007.00 17007.00 +268.00      
Total Volume and Open Interest 24,133 40,850 -534
KOSPI 200(KFE)
Sep16 160902 256.55 256.55 255.25 256.55 +0.30 100,094 141,175 -3,055
Dec16 160902 257.30 257.50 256.20 257.45 +0.40 2,001 20,519 +2,714
Mar17 160902 253.95 254.75 253.95 254.70 +0.65 19 1,446 +224
Total Volume and Open Interest 102,114 166,539 -411
GSCI(CME)
Sep16 160902 346.75 348.45 345.65 346.90 +4.95 536 13,103 -407
Oct16 160902 349.20 350.15 349.20 349.20 +4.95 0 125 +0
Nov16 160902 352.20 352.20 352.20 352.20 +4.95      
Total Volume and Open Interest 536 13,228 -407
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!!!