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 September 05, 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)
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
Sep17 160902 16.80 16.83 16.75 16.76 -0.07 28 524 +16
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 160905 2288 2289 2278 2288 -2 19,250 38,168 -13,594
Dec16 160905 2270 2280 2264 2275 -1 23,835 87,180 -2,624
Mar17 160905 2228 2237 2222 2233 +1 9,458 59,086 -511
May17 160905 2220 2228 2215 2226 +2 6,036 30,660 +654
Jul17 160905 2215 2223 2214 2223 +4 2,100 5,558 +42
Sep17 160905 2212 2214 2204 2214 +5 1,235 8,848 +620
Dec17 160905 2198 2199 2190 2199 +5 570 1,795 +122
Total Volume and Open Interest 62,484 231,296 -15,291
London Sugar(LCE)
Oct16 160905 539.10 541.40 538.50 540.20 +1.20 10,417 29,671 +51
Dec16 160905 544.70 545.50 542.60 544.70 +1.10 5,403 23,481 +453
Mar17 160905 547.90 550.70 547.60 550.10 +2.50 1,848 19,719 +327
May17 160905 541.40 544.10 541.30 543.50 +2.10 771 10,721 +67
Aug17 160905 531.50 533.70 531.50 533.70 +1.30 414 5,088 +180
Total Volume and Open Interest 19,095 93,445 +1,194
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 160905 46.70 49.40 46.40 47.63 +0.80 290,044 473,761 -20,065
Dec16 160905 47.08 49.75 46.79 48.01 +0.80 179,526 411,173 -9,117
Jan17 160905 47.43 50.10 47.19 48.39 +0.80 63,888 150,895 +5,179
Feb17 160905 47.80 50.46 47.61 48.79 +0.79 32,840 92,942 +408
Mar17 160905 48.19 50.84 48.05 49.21 +0.78 46,105 130,948 -64
Apr17 160905 48.69 51.19 48.45 49.58 +0.77 20,586 49,144 +4,796
May17 160905 48.92 51.51 48.87 49.92 +0.75 8,261 43,890 -94
Jun17 160905 49.35 51.80 49.13 50.21 +0.73 35,199 115,988 -2,740
Jul17 160905 49.52 52.01 49.44 50.48 +0.71 2,104 23,495 +184
Aug17 160905 50.73 50.73 50.73 50.73 +0.70 1,563 18,825 +12
Sep17 160905 50.95 50.95 50.95 50.95 +0.68 3,077 47,819 +71
Oct17 160905 51.17 51.17 51.17 51.17 +0.66 1,559 20,401 +288
Nov17 160905 51.37 51.37 51.37 51.37 +0.65 838 16,828 +209
Dec17 160905 50.76 53.08 50.56 51.54 +0.64 35,824 205,940 -2,528
Total Volume and Open Interest 736,987 2,097,641 -20,938
Gas Oil(ICE)
Sep16 160905 407.25 429.50 405.00 414.25 +4.75 44,062 82,881 -6,783
Oct16 160905 411.50 434.25 409.25 418.75 +4.75 103,934 150,008 -5,517
Nov16 160905 412.75 437.25 412.50 422.00 +4.75 52,854 75,479 +3,129
Dec16 160905 418.00 440.25 415.75 425.00 +4.75 59,896 136,633 +3,062
Jan17 160905 421.25 444.25 420.25 429.25 +4.75 19,227 51,565 +3,535
Feb17 160905 425.25 448.50 425.25 433.50 +4.75 4,436 31,475 +946
Mar17 160905 428.75 451.75 428.75 436.75 +4.75 4,150 33,459 +970
Apr17 160905 432.00 454.50 431.00 439.50 +4.50 1,957 17,513 +486
May17 160905 444.75 456.75 441.00 442.00 +4.50 1,859 14,457 +58
Jun17 160905 437.00 459.00 436.00 444.50 +4.50 6,665 47,981 +1,582
Total Volume and Open Interest 313,554 820,915 +4,911
Ethanol(CBOT)
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
May17 160902 1.385 1.385 1.385 1.385 +0.002      
Total Volume and Open Interest 882 4,640 +249
WTI Crude Oil(ICE)
Oct16 160905 44.08 46.52 44.06 45.19 +0.75 45,622 71,660 +865
Nov16 160905 44.67 47.17 44.67 45.78 +0.74 49,629 74,107 +2,858
Dec16 160905 45.31 47.84 45.30 46.40 +0.76 40,746 104,841 -549
Jan17 160905 46.00 48.36 46.00 46.99 +0.75 13,255 33,194 +398
Feb17 160905 46.78 48.91 46.78 47.53 +0.74 9,447 22,397 +39
Mar17 160905 47.28 49.39 47.28 48.01 +0.72 7,339 33,966 +2,015
Apr17 160905 48.61 48.61 48.43 48.43 +0.70 1,906 6,933 -63
May17 160905 48.77 48.77 48.77 48.77 +0.69 683 6,490 +135
Jun17 160905 49.22 50.45 49.01 49.03 +0.68 7,005 34,579 -1,284
Jul17 160905 49.24 49.24 49.24 49.24 +0.66 301 3,914 +138
Aug17 160905 49.43 49.43 49.43 49.43 +0.65 106 900 -22
Sep17 160905 49.62 49.62 49.62 49.62 +0.62 241 9,966 -33
Oct17 160905 49.82 49.82 49.82 49.82 +0.60 53 1,559 +0
Nov17 160905 50.02 50.02 50.02 50.02 +0.58 43 1,089 +9
Dec17 160905 50.50 51.65 50.08 50.27 +0.59 14,708 64,614 -1,642
Jan18 160905 50.44 50.44 50.44 50.44 +0.59 19 528 -3
Total Volume and Open Interest 193,043 518,833 +3,677
US Dollar Index(ICE)
Sep16 160905 95.880 95.890 95.550 95.845 unch 19,219 43,086 +13
Dec16 160905 95.820 95.820 95.500 95.795 unch 1,030 10,122 +158
Mar17 160905 95.785 95.785 95.540 95.760 unch 62 2,268 +5
Total Volume and Open Interest 20,355 55,651 +181
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 160905 99.99 99.99 99.99 99.99 unch      
Dec16 160905 99.99 99.99 99.99 99.99 unch 0 7 +0
Mar17 160905 99.99 99.99 99.99 99.99 unch      
Jun17 160905 99.99 99.99 99.99 99.99 unch      
Sep17 160905 99.99 99.99 99.99 99.99 unch      
Dec17 160905 99.99 99.99 99.99 99.99 unch      
Mar18 160905 100.00 100.00 100.00 100.00 unch      
Jun18 160905 99.86 99.86 99.86 99.86 unch      
Total Volume and Open Interest 0 7 +0
Japanese Gov't Bonds(SGX)
Sep16 160905 151.14 151.28 150.82 151.12 -0.02 2,171 17,469 +188
Dec16 160905 151.36 151.73 151.22 151.38 -0.03 606 759 +570
Mar17 160905 151.30 151.30 151.30 151.30 -0.03      
Total Volume and Open Interest 2,777 18,228 +758
Euro-Buxl(EUREX)
Sep16 160905 189.92 191.02 189.72 190.60 +0.78 60,130 160,784 +17,054
Dec16 160905 188.46 189.32 188.08 188.88 +0.72 21,474 27,552 +18,515
Mar17 160905 188.50 188.66 188.06 188.06 +0.78      
Total Volume and Open Interest 81,604 188,336 +35,569
Euro-Bund(EUREX)
Sep16 160905 167.22 167.44 167.13 167.26 +0.30 928,286 1,785,748 +147,545
Dec16 160905 164.54 164.72 164.44 164.56 +0.29 268,275 416,577 +167,501
Mar17 160905 167.00 167.15 166.89 167.04 +0.40 87 571 +24
Total Volume and Open Interest 1,196,648 2,202,896 +315,070
Euro-Bobl(EUREX)
Sep16 160905 133.67 133.69 133.61 133.66 +0.09 584,283 1,424,007 +79,245
Dec16 160905 131.69 131.70 131.62 131.64 +0.06 176,380 334,460 +125,168
Mar17 160905 133.59 133.59 133.59 133.59 +0.09      
Total Volume and Open Interest 760,663 1,758,467 +204,413
Euro-Schatz(EUREX)
Sep16 160905 112.05 112.06 112.04 112.05 +0.03 377,859 1,179,182 +10,471
Dec16 160905 112.04 112.06 112.03 112.04 +0.03 236,043 345,792 +130,359
Mar17 160905 112.05 112.05 112.05 112.05 +0.03      
Total Volume and Open Interest 613,902 1,524,974 +140,830
3-Mth Euribor(EUREX)
Sep16 160905 100.310 100.310 100.310 100.310 unch 30 3,847 +0
Dec16 160905 100.335 100.335 100.335 100.335 +0.005 0 2,915 +0
Mar17 160905 100.345 100.345 100.345 100.345 +0.010 0 3,210 -5
Total Volume and Open Interest 68 76,999 -2
Long Gilt(LIFFE)
Sep16 160905 131~26 131~31 131~23 131~28 +0~12 7,855 30,693 -5,922
Dec16 160905 130~23 130~32 130~17 130~24 +0~12 227,863 480,111 -1,472
Total Volume and Open Interest 235,718 510,804 -7,394
3-Mth Short Sterling(LIFFE)
Sep16 160905 99.62 99.63 99.61 99.62 unch 36,582 328,540 -6,361
Dec16 160905 99.68 99.69 99.67 99.68 unch 88,884 563,129 +12,659
Mar17 160905 99.70 99.71 99.69 99.70 unch 87,182 322,615 -3,353
Jun17 160905 99.71 99.72 99.70 99.71 unch 90,442 326,919 +4,233
Sep17 160905 99.72 99.73 99.71 99.72 unch 87,733 278,278 -2,660
Dec17 160905 99.71 99.73 99.70 99.72 unch 86,189 347,829 +6,462
Total Volume and Open Interest 1,003,868 3,111,333 +8,246
3-Mth Euribor(LIFFE)
Sep16 160905 100.310 100.310 100.305 100.310 unch 22,325 327,150 -9,835
Dec16 160905 100.330 100.335 100.325 100.335 +0.005 38,081 447,780 +4,668
Mar17 160905 100.340 100.345 100.335 100.345 +0.010 18,231 353,820 -1,989
Total Volume and Open Interest 355,207 3,064,287 -17,366
3-Mth Aus T-Bills(SFE)
Sep16 160905 98.25 98.26 98.23 98.25 unch 5,918 107,476 -4,075
Dec16 160905 98.33 98.33 98.30 98.32 -0.01 17,576 204,993 -2,989
Mar17 160905 98.38 98.38 98.36 98.38 unch 16,724 155,599 -2,333
Jun17 160905 98.41 98.42 98.39 98.41 -0.01 14,599 132,724 +25
Sep17 160905 98.43 98.43 98.41 98.43 unch 12,702 103,654 +3,907
Dec17 160905 98.43 98.44 98.42 98.43 -0.01 3,659 84,343 +602
Mar18 160905 98.43 98.44 98.42 98.42 -0.01 2,263 63,634 +127
Jun18 160905 98.41 98.42 98.40 98.41 -0.01 884 46,248 -12
Sep18 160905 98.39 98.39 98.39 98.39 -0.01 209 7,247 -52
Dec18 160905 98.35 98.36 98.35 98.36 -0.01 17 4,511 +0
Total Volume and Open Interest 74,559 913,707 -4,792
10-Year Aus T-Bonds(SFE)
Sep16 160905 98.13 98.17 98.08 98.10 -0.04 76,779 832,296 -1,027
Dec16 160905 98.15 98.18 98.11 98.11 -0.05 622 1,209 +418
Total Volume and Open Interest 77,401 833,505 -609
3-Year Aus T-Bonds(SFE)
Sep16 160905 98.58 98.60 98.55 98.57 -0.01 98,568 862,043 -8,936
Dec16 160905 98.65 98.65 98.62 98.64 -0.01 4,470 17,119 +4,215
Total Volume and Open Interest 103,038 879,162 -4,721
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 160905 1251.70 1254.50 1248.50 1251.40 unch 90,253 336,000 +1,617
Dec16 160905 1246.80 1249.00 1244.40 1246.80 unch 540 3,165 +196
Mar17 160905 1243.30 1243.30 1243.30 1243.30 unch 0 250 +0
Total Volume and Open Interest 90,793 339,585 +1,813
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 160905 16945 17165 16865 17035 +105 59,038 211,483 +3,402
Dec16 160905 16785 17025 16750 16905 +90 3,802 9,674 +1,708
Mar17 160905 16885 16885 16885 16885 +95 0 5 +0
Total Volume and Open Interest 58,824 222,494 +1,705
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 160905 4560.5 4567.0 4540.0 4541.0 -1.5 97,082 290,171 +9,967
Oct16 160905 4548.5 4553.5 4529.0 4529.5 -1.5 100 347 +30
Nov16 160905 4532.0 4536.5 4525.0 4525.0 -1.5 1 5 +0
Dec16 160905 4532.0 4541.0 4519.0 4519.0 -1.5 1,657 1,369 +1,241
Total Volume and Open Interest 98,840 291,953 +11,238
Hang Seng Index(HKFE)
Sep16 160905 23215 23643 23211 23598 +388 108,834 136,480 +6,453
Oct16 160905 23238 23631 23233 23586 +393 206 1,160 +47
Total Volume and Open Interest 109,345 146,328 +6,686
DAX(EUREX)
Sep16 160905 10750.0 10754.5 10670.0 10678.5 -10.5 99,287 160,399 +5,952
Dec16 160905 10725.0 10730.0 10664.0 10668.0 -10.5 663 7,727 +533
Mar17 160905 10700.0 10700.0 10654.5 10660.5 -10.5 3 207 +0
Total Volume and Open Interest 99,953 168,333 +6,485
Mini-DAX(EUREX)
Sep16 160905 10747.0 10754.0 10671.0 10678.5 -10.5 25,600 11,924 +1,311
Dec16 160905 10723.0 10740.0 10664.0 10668.0 -10.5 209 542 +137
Mar17 160905 10724.0 10724.0 10660.5 10660.5 -10.5 1 127 +0
Total Volume and Open Interest 25,810 12,593 +1,448
FT-SE 100(EURONEXT)
Sep16 160905 6892.00 6926.00 6867.50 6885.00 -40.50 113,070 687,144 +1,222
Dec16 160905 6853.00 6883.00 6830.00 6843.00 -40.50 2,104 16,573 +1,692
Mar17 160905 6779.00 6779.00 6779.00 6779.00 -40.50      
Total Volume and Open Interest 115,174 703,717 +2,914
SPI 200(SFE)
Sep16 160905 5345.0 5423.0 5340.0 5418.0 +70.0 29,113 300,076 -3,841
Dec16 160905 5331.0 5408.0 5328.0 5404.0 +71.0 58 2,982 -15
Mar17 160905 5355.0 5355.0 5355.0 5355.0 +71.0 0 1,436 +0
Total Volume and Open Interest 29,221 306,222 -3,806
FTSE MIB(ISE)
Sep16 160905 17235.00 17335.00 17155.00 17180.00 +13.00 35,764 39,468 -974
Dec16 160905 17100.00 17185.00 17030.00 17050.00 +13.00 574 710 +302
Mar17 160905 17020.00 17020.00 17020.00 17020.00 +13.00      
Total Volume and Open Interest 36,338 40,178 -672
KOSPI 200(KFE)
Sep16 160905 256.55 259.85 256.35 259.80 +3.25 121,733 138,199 -2,976
Dec16 160905 257.40 261.00 257.30 261.00 +3.55 2,454 23,111 +2,592
Mar17 160905 257.30 258.20 257.30 258.20 +3.50 27 1,464 +18
Total Volume and Open Interest 124,214 166,273 -266
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!!!