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 September 14, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep16 160914 971.75 972.00 967.75 972.00 +3.75 385 466 -330
Nov16 160914 944.25 948.00 940.50 942.75 -1.25 139,686 350,487 -7,387
Jan17 160914 948.75 953.00 945.50 948.00 -1.00 25,691 85,489 +989
Mar17 160914 952.50 957.00 950.50 951.50 -1.25 14,086 70,022 -1,413
May17 160914 958.50 962.75 956.50 957.50 -1.00 9,195 41,510 +316
Jul17 160914 964.25 968.25 962.25 963.25 -1.00 11,376 42,344 -33
Aug17 160914 963.75 964.75 959.75 960.50 -1.25 137 1,232 +18
Sep17 160914 947.25 947.25 944.25 944.25 -0.75 71 721 +29
Nov17 160914 930.75 935.00 929.25 930.75 unch 3,544 27,495 -145
Jan18 160914 933.50 934.50 933.00 933.00 unch 0 717 +0
Mar18 160914 933.50 933.50 933.50 933.50 +0.25 0 166 +0
May18 160914 935.75 935.75 935.75 935.75 +0.75 0 72 +0
Jul18 160914 939.50 939.50 939.50 939.50 +1.25 0 132 +0
Aug18 160914 936.00 936.00 936.00 936.00 +1.00 0 17 +0
Total Volume and Open Interest 204,171 621,132 -7,956
Soybean Meal(CBOT)
Sep16 160914 313.70 317.30 313.30 315.70 +5.30 1,339 640 -698
Oct16 160914 308.00 310.30 306.90 307.10 -0.20 15,182 42,441 -1,448
Dec16 160914 306.80 308.80 305.60 305.70 -0.40 61,481 166,267 +786
Jan17 160914 306.80 308.30 305.40 305.60 -0.40 6,973 36,785 +626
Mar17 160914 306.40 307.50 304.80 305.00 -0.40 5,830 39,532 +357
May17 160914 306.90 307.80 305.30 305.40 -0.50 3,756 26,439 +702
Jul17 160914 308.10 309.10 306.80 306.90 -0.50 3,839 27,813 +797
Aug17 160914 308.00 308.80 306.60 306.60 -0.50 618 2,654 -39
Sep17 160914 307.10 307.90 305.60 305.60 -0.50 572 3,557 +6
Oct17 160914 302.70 303.50 300.50 300.60 -1.30 238 3,481 +47
Total Volume and Open Interest 100,624 362,457 +1,262
Soybean Oil(CBOT)
Sep16 160914 31.53 31.55 31.47 31.50 -0.05 152 163 -148
Oct16 160914 31.61 31.74 31.40 31.62 +0.02 22,196 45,993 -6,324
Dec16 160914 31.83 31.99 31.63 31.86 +0.01 72,113 203,229 -4,309
Jan17 160914 32.09 32.21 31.86 32.09 +0.01 10,063 42,628 +1,143
Mar17 160914 32.35 32.47 32.13 32.35 +0.01 9,219 39,942 +1,240
May17 160914 32.54 32.68 32.35 32.56 -0.01 4,018 29,366 +1,412
Jul17 160914 32.72 32.84 32.57 32.74 -0.01 2,125 15,787 +910
Aug17 160914 32.75 32.85 32.63 32.79 +0.03 310 3,289 +117
Sep17 160914 32.72 32.81 32.71 32.81 +0.08 130 2,826 +23
Oct17 160914 32.52 32.69 32.45 32.68 +0.15 135 2,261 +0
Total Volume and Open Interest 121,130 393,419 -5,894
Canola(WCE)
Nov16 160914 456.5 460.9 455.3 457.6 +1.1 12,589 136,849 +1,468
Jan17 160914 462.2 467.0 461.3 464.1 +1.6 3,177 28,683 -231
Mar17 160914 467.0 470.8 466.7 468.6 +1.6 2,460 10,277 +51
May17 160914 471.4 474.5 470.9 472.8 +1.5 2,135 6,579 +1,512
Jul17 160914 475.0 478.0 474.0 475.4 +1.5 475 8,478 +237
Total Volume and Open Interest 20,963 197,152 +3,123
Corn(CBOT)
Sep16 160914 320.50 322.25 317.50 322.25 +3.00 1,200 633 -799
Dec16 160914 330.00 332.25 326.50 331.75 +1.75 194,428 757,695 -9,818
Mar17 160914 340.75 343.00 337.00 342.50 +1.75 39,311 232,454 +3,180
May17 160914 348.00 350.50 344.50 350.00 +2.00 15,254 59,887 +1,923
Jul17 160914 354.50 357.00 351.50 356.50 +2.00 16,310 111,822 -48
Sep17 160914 361.50 363.50 358.50 363.25 +1.75 3,252 41,011 -306
Dec17 160914 372.00 373.50 368.25 373.25 +1.25 8,104 70,223 -1,120
Mar18 160914 382.00 384.00 378.75 384.00 +1.50 143 4,717 -12
May18 160914 387.50 389.50 387.50 389.50 +1.25 13 763 +0
Jul18 160914 390.00 392.75 388.25 392.75 +1.25 54 1,335 +15
Total Volume and Open Interest 278,408 1,284,937 -6,873
Wheat(CBOT)
Sep16 160914 376.75 376.75 376.75 376.75 +2.00 29 29 -5
Dec16 160914 400.00 404.25 395.00 403.00 +2.00 73,526 307,962 -5,749
Mar17 160914 421.00 425.25 416.25 424.50 +2.75 14,120 89,101 +1,227
May17 160914 436.25 439.75 430.75 439.50 +3.00 5,131 20,822 +1,117
Jul17 160914 446.25 450.25 440.50 449.75 +3.25 3,262 29,897 +170
Sep17 160914 459.00 464.75 455.00 464.25 +4.25 446 3,261 -46
Total Volume and Open Interest 97,687 458,814 -3,156
Wheat(KCBT)
Sep16 160914 394.75 394.75 394.75 394.75 +2.50 69 55 -21
Dec16 160914 414.75 419.00 409.50 418.25 +2.50 20,098 144,098 -1,725
Mar17 160914 431.00 435.00 425.75 434.50 +2.75 4,813 45,250 -368
May17 160914 441.50 445.50 436.25 445.00 +2.75 2,239 15,948 +245
Jul17 160914 452.25 455.75 446.25 455.00 +2.75 1,352 20,617 +107
Sep17 160914 464.00 470.50 462.00 470.00 +3.00 179 2,770 +70
Dec17 160914 486.00 492.00 483.50 491.25 +3.25 201 2,054 -45
Total Volume and Open Interest 28,957 231,063 -1,737
Wheat(MGE)
Sep16 160914 493.00 501.25 493.00 493.00 +1.25 10 12 -5
Dec16 160914 493.50 495.75 488.25 493.00 -0.25 3,300 30,155 +383
Mar17 160914 505.50 506.00 499.00 503.50 -0.50 1,343 15,515 +201
May17 160914 515.00 515.00 508.00 512.50 -1.00 364 7,175 +149
Jul17 160914 522.50 522.75 521.50 521.50 -1.50 86 3,393 +7
Sep17 160914 535.00 535.00 528.00 531.75 -1.50 130 2,995 +22
Total Volume and Open Interest 5,305 61,262 +742
Oats(CBOT)
Sep16 160914 166.50 166.50 166.50 166.50 +2.75 2 7 -7
Dec16 160914 173.00 178.75 173.00 174.50 +0.75 593 8,939 -50
Mar17 160914 187.00 190.00 187.00 187.25 +0.50 69 1,788 +56
May17 160914 193.75 193.75 193.75 193.75 +0.75 4 44 +0
Total Volume and Open Interest 668 10,801 -1
Rough Rice(CBOT)
Sep16 160914 9.58 9.58 9.30 9.58 +0.20 134 733 -4
Nov16 160914 9.58 9.94 9.50 9.90 +0.28 607 9,651 -68
Jan17 160914 9.85 10.16 9.75 10.14 +0.28 112 1,015 +19
Mar17 160914 10.35 10.38 10.35 10.38 +0.28 3 71 -1
Total Volume and Open Interest 856 11,472 -54
Live Cattle(CME)
Oct16 160914 104.350 106.050 103.650 105.800 +1.120 43,201 86,461 -11,290
Dec16 160914 105.500 106.600 104.700 106.385 +0.555 36,475 88,274 +6,067
Feb17 160914 105.900 106.730 104.885 106.450 +0.470 11,059 42,168 +2,072
Apr17 160914 104.600 105.680 103.930 105.385 +0.435 5,493 27,058 +615
Jun17 160914 98.330 98.980 97.600 98.785 +0.150 2,193 9,898 +268
Aug17 160914 97.000 97.635 96.250 97.350 +0.050 606 6,062 +100
Total Volume and Open Interest 99,088 260,444 -2,132
Feeder Cattle(CME)
Sep16 160914 133.050 133.550 131.380 132.685 -0.695 1,380 3,864 -273
Oct16 160914 130.035 131.075 128.535 130.130 -0.420 6,221 17,207 -447
Nov16 160914 127.900 128.800 126.430 128.130 -0.370 3,059 10,674 +315
Jan17 160914 124.080 124.785 122.680 124.230 -0.520 1,326 4,518 +112
Mar17 160914 122.480 123.300 121.500 122.700 -0.600 656 3,516 +195
Apr17 160914 122.080 123.050 121.680 122.480 -0.700 117 563 -20
May17 160914 121.730 122.635 121.535 122.300 -0.700 82 428 +25
Total Volume and Open Interest 12,866 40,848 -78
Lean Hogs(CME)
Oct16 160914 57.235 57.600 54.700 54.930 -1.820 36,652 57,000 -11,006
Dec16 160914 50.850 51.150 48.750 49.100 -1.450 27,897 85,832 +8,374
Feb17 160914 54.850 55.200 53.080 53.285 -1.515 6,336 33,336 +775
Apr17 160914 60.430 60.930 58.580 58.700 -1.680 1,235 21,333 -3
May17 160914 67.500 67.500 65.500 65.600 -2.150 25 364 +3
Jun17 160914 71.180 71.800 69.480 69.580 -1.555 530 5,494 +153
Jul17 160914 70.930 71.150 69.150 69.400 -1.235 113 807 -5
Aug17 160914 70.285 70.600 68.830 68.850 -1.435 99 455 +40
Total Volume and Open Interest 72,933 204,921 -1,658
Class III Milk(CME)
Sep16 160914 16.45 16.47 16.40 16.45 -0.02 389 5,138 -76
Oct16 160914 16.47 16.62 16.34 16.47 -0.03 429 4,925 -13
Nov16 160914 16.44 16.44 16.32 16.42 -0.03 198 4,243 +60
Dec16 160914 16.12 16.13 16.06 16.13 +0.02 103 3,496 +48
Jan17 160914 15.87 15.95 15.84 15.92 +0.05 70 1,824 +18
Feb17 160914 15.92 16.00 15.92 15.95 +0.02 42 1,817 +7
Mar17 160914 15.98 16.07 15.98 16.07 +0.08 39 1,671 +2
Apr17 160914 16.09 16.13 16.05 16.11 unch 57 1,490 +3
May17 160914 16.23 16.25 16.23 16.25 +0.02 88 1,357 +27
Jun17 160914 16.43 16.49 16.43 16.46 unch 73 1,249 +20
Jul17 160914 16.59 16.59 16.59 16.59 +0.02 12 724 +5
Aug17 160914 16.69 16.69 16.65 16.66 +0.01 14 643 +9
Sep17 160914 16.74 16.74 16.71 16.71 +0.02 10 581 +10
Total Volume and Open Interest 1,534 30,515 +129
Cocoa(ICE)
Sep16 160914 2851 2851 2849 2849 +27 21 12 -185
Dec16 160914 2804 2824 2792 2809 +27 19,235 104,679 -2,726
Mar17 160914 2774 2803 2773 2790 +29 9,367 68,782 +20
May17 160914 2779 2800 2773 2787 +25 2,518 15,864 +100
Jul17 160914 2781 2800 2774 2788 +24 1,090 5,875 +324
Sep17 160914 2780 2795 2774 2788 +23 420 4,624 +54
Dec17 160914 2782 2788 2780 2786 +24 195 1,777 +54
Total Volume and Open Interest 32,965 205,445 -2,364
Coffee "C"(ICE)
Sep16 160914 147.00 147.80 147.00 147.80 +0.45 37 97 -31
Dec16 160914 148.50 149.75 147.65 148.90 +0.50 17,477 105,318 +313
Mar17 160914 151.75 152.95 150.95 152.10 +0.50 3,310 39,573 +111
May17 160914 153.55 154.75 152.80 153.95 +0.50 1,188 17,679 +98
Jul17 160914 155.30 156.35 154.55 155.70 +0.50 629 5,107 +83
Sep17 160914 156.65 157.90 156.60 157.10 +0.55 126 3,890 +85
Total Volume and Open Interest 22,810 179,492 +685
Orange Juice(ICE)
Nov16 160914 197.00 197.80 194.95 195.50 -1.70 874 13,780 -36
Jan17 160914 194.80 194.80 193.00 193.35 -1.30 63 1,654 +27
Mar17 160914 191.05 191.05 191.05 191.05 -1.45 4 418 +1
May17 160914 190.55 191.00 189.10 189.30 -1.15 3 116 +0
Jul17 160914 188.80 188.80 188.80 188.80 -1.15      
Sep17 160914 188.30 188.30 188.30 188.30 -1.15      
Total Volume and Open Interest 944 15,970 -212
Sugar #11(ICE)
Oct16 160914 20.44 20.45 20.05 20.13 -0.30 81,908 232,627 -25,424
Mar17 160914 20.96 21.00 20.64 20.73 -0.23 66,793 384,965 +13,592
May17 160914 20.47 20.51 20.16 20.27 -0.20 16,354 106,130 +1,242
Jul17 160914 19.92 19.95 19.61 19.74 -0.18 10,253 65,432 +1,931
Oct17 160914 19.57 19.59 19.26 19.39 -0.18 4,034 50,696 +737
Mar18 160914 19.30 19.36 19.07 19.17 -0.16 970 21,069 +138
May18 160914 18.66 18.67 18.44 18.52 -0.18 404 6,593 -165
Jul18 160914 18.16 18.16 17.95 17.99 -0.20 109 4,969 -67
Total Volume and Open Interest 180,922 879,208 -7,987
London Cocoa(LCE)
Sep16 160914 2222 2249 2222 2245 +30 2,760 19,123 -552
Dec16 160914 2230 2245 2227 2236 +16 22,130 92,470 -9,011
Mar17 160914 2174 2191 2170 2183 +19 17,108 61,433 -3,946
May17 160914 2165 2189 2165 2179 +20 4,122 34,331 -208
Jul17 160914 2172 2189 2170 2180 +20 1,891 9,307 +654
Sep17 160914 2164 2181 2162 2172 +20 1,174 11,497 +576
Dec17 160914 2146 2163 2146 2155 +19 448 5,886 +291
Total Volume and Open Interest 49,634 234,048 -12,196
London Sugar(LCE)
Dec16 160914 557.00 558.20 545.70 546.40 -11.00 6,978 29,740 +1,105
Mar17 160914 558.40 558.90 548.80 549.40 -9.60 1,822 20,189 -399
May17 160914 549.80 550.30 542.10 543.00 -7.00 446 10,995 +156
Aug17 160914 537.70 537.70 530.50 532.50 -5.20 280 5,149 +36
Oct17 160914 518.30 519.90 514.40 515.90 -4.20 358 3,634 +87
Total Volume and Open Interest 20,753 81,217 -6,162
Cotton(ICE)
Oct16 160914 67.79 68.08 67.79 68.08 +0.88 179 226 +56
Dec16 160914 67.01 67.76 66.55 67.53 +0.63 20,160 153,131 -1,642
Mar17 160914 67.19 67.95 66.85 67.74 +0.63 4,561 49,442 -117
May17 160914 67.43 68.32 67.43 68.17 +0.75 1,496 7,622 +444
Jul17 160914 67.79 68.50 67.79 68.37 +0.84 829 7,082 +97
Oct17 160914 68.12 68.12 68.12 68.12 +0.82      
Total Volume and Open Interest 27,961 230,224 -817
Lumber(CME)
Sep16 160914 310.0 310.6 308.5 310.0 unch 73 80 -34
Nov16 160914 308.5 311.7 306.2 307.6 -0.2 370 2,649 -92
Jan17 160914 320.1 320.8 316.6 317.2 -1.8 12 343 +0
Mar17 160914 328.7 328.7 323.9 323.9 -3.8 6 82 +0
Total Volume and Open Interest 461 3,185 -126
Crude Oil(NYM)
Oct16 160914 45.00 45.33 43.42 43.58 -1.32 745,016 242,807 -44,858
Nov16 160914 45.60 45.87 44.00 44.15 -1.33 315,831 402,445 +28,686
Dec16 160914 46.17 46.48 44.63 44.78 -1.34 109,962 289,368 +1,830
Jan17 160914 46.92 47.09 45.28 45.44 -1.32 41,732 124,970 -550
Feb17 160914 47.54 47.73 45.96 46.10 -1.30 23,514 67,726 +3,583
Mar17 160914 48.18 48.31 46.54 46.70 -1.27 17,542 118,241 +2,594
Apr17 160914 48.63 48.71 47.08 47.21 -1.24 8,130 36,805 -314
May17 160914 48.95 49.11 47.62 47.64 -1.21 7,411 29,517 -318
Jun17 160914 49.35 49.49 47.85 48.01 -1.18 18,712 110,814 +1,870
Jul17 160914 49.05 49.73 48.28 48.32 -1.15 1,832 21,125 -330
Aug17 160914 49.88 49.97 48.53 48.58 -1.13 1,997 18,231 +611
Sep17 160914 48.82 48.82 48.82 48.82 -1.11 5,382 38,305 -447
Oct17 160914 49.59 49.59 49.05 49.05 -1.10 1,946 16,407 -38
Nov17 160914 49.27 49.27 49.27 49.27 -1.09 607 15,528 +208
Dec17 160914 50.75 50.86 49.34 49.51 -1.08 20,169 155,335 +265
Jan18 160914 49.69 49.69 49.69 49.69 -1.07 364 15,556 -45
Total Volume and Open Interest 1,325,949 1,838,357 -6,027
e-miNY Crude Oil(NYM)
Oct16 160914 45.025 45.325 43.450 43.575 -1.325 12,890 2,928 -174
Nov16 160914 45.600 45.850 43.975 44.150 -1.325 856 1,043 +24
Dec16 160914 46.275 46.400 44.675 44.775 -1.350 257 441 +62
Jan17 160914 46.500 46.500 45.450 45.450 -1.300 16 63 +3
Feb17 160914 47.125 47.125 46.100 46.100 -1.300 10 72 +1
Mar17 160914 46.675 46.700 46.675 46.700 -1.275 3 138 +3
Apr17 160914 47.950 47.950 47.200 47.200 -1.250 0 108 +0
May17 160914 47.650 47.650 47.650 47.650 -1.200 0 78 +0
Jun17 160914 49.000 49.000 48.000 48.000 -1.200 2 16 +1
Jul17 160914 48.325 48.325 48.325 48.325 -1.150 0 73 +0
Total Volume and Open Interest 14,040 5,301 -83
NY Harbor ULSD(NYM)
Oct16 160914 141.53 142.58 137.90 138.17 -4.12 54,291 66,722 +329
Nov16 160914 143.61 144.49 139.78 140.03 -4.07 29,556 85,897 +221
Dec16 160914 145.69 146.44 141.73 141.97 -4.04 22,325 63,346 +146
Jan17 160914 147.58 148.43 143.64 143.90 -4.13 11,001 38,072 +791
Feb17 160914 148.65 149.85 145.07 145.31 -4.18 3,700 18,231 +43
Mar17 160914 150.47 150.58 145.85 146.05 -4.21 4,793 25,130 +1,000
Apr17 160914 149.08 149.53 145.75 146.04 -4.20 1,716 10,614 +142
May17 160914 147.18 147.55 146.30 146.30 -4.18 903 8,684 +376
Jun17 160914 150.37 151.18 146.39 146.69 -4.14 2,761 24,854 +54
Jul17 160914 148.01 148.49 147.50 147.59 -4.09 159 2,902 +38
Aug17 160914 149.01 149.01 148.67 148.67 -4.05 112 1,739 +30
Sep17 160914 152.86 152.86 149.88 149.88 -4.03 565 2,783 +277
Oct17 160914 151.75 151.75 151.08 151.08 -4.02 167 2,111 +60
Nov17 160914 153.00 153.00 152.18 152.18 -4.04 219 1,786 +86
Total Volume and Open Interest 134,522 385,355 +4,589
RBOB Gasoline(NYM)
Oct16 160914 137.77 138.75 133.74 136.15 -1.50 87,234 88,457 -15,572
Nov16 160914 134.87 135.86 131.32 133.07 -1.87 78,793 104,531 +7,973
Dec16 160914 133.33 133.92 129.65 130.82 -2.24 47,733 70,262 +1,166
Jan17 160914 133.79 134.00 129.94 130.80 -2.42 15,030 29,666 +402
Feb17 160914 134.34 135.36 131.70 132.13 -2.56 6,412 12,168 +18
Mar17 160914 137.52 137.69 134.17 134.40 -2.63 6,267 25,379 +900
Apr17 160914 154.40 156.14 152.78 152.82 -2.71 1,110 19,865 +255
May17 160914 155.61 156.80 153.99 153.99 -2.73 836 6,995 +232
Jun17 160914 156.14 157.08 153.55 153.81 -2.75 784 12,548 +217
Jul17 160914 153.80 153.80 153.08 153.08 -2.74 210 2,435 +80
Total Volume and Open Interest 246,248 398,715 -4,342
e-miNY RBOB Gasoline(NYM)
Oct16 160914 136.10 136.15 136.10 136.15 -1.50 0 2 +0
Nov16 160914 133.07 133.07 133.07 133.07 -1.87      
Dec16 160914 130.82 130.82 130.82 130.82 -2.24      
Jan17 160914 130.80 130.80 130.80 130.80 -2.42      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Oct16 160914 2.899 2.978 2.852 2.889 -0.020 189,734 156,135 -15,116
Nov16 160914 2.981 3.060 2.938 2.969 -0.020 124,184 221,116 -5,042
Dec16 160914 3.170 3.242 3.143 3.173 -0.003 46,350 80,342 +2,639
Jan17 160914 3.293 3.361 3.267 3.299 +0.003 60,319 138,937 +5,675
Feb17 160914 3.304 3.361 3.275 3.303 +0.004 14,157 33,519 +1,407
Mar17 160914 3.264 3.316 3.236 3.260 +0.004 22,944 89,813 -535
Apr17 160914 3.038 3.075 3.011 3.031 +0.001 20,575 76,292 +867
May17 160914 3.011 3.045 2.989 3.005 +0.002 5,940 28,382 +632
Jun17 160914 3.038 3.071 3.015 3.031 +0.001 2,853 25,100 +218
Jul17 160914 3.064 3.098 3.044 3.058 unch 4,203 17,197 +946
Aug17 160914 3.065 3.105 3.046 3.064 -0.002 3,684 13,997 -159
Sep17 160914 3.055 3.080 3.031 3.047 -0.003 3,354 16,253 -215
Oct17 160914 3.071 3.107 3.051 3.066 -0.004 6,097 34,008 +1,674
Nov17 160914 3.126 3.151 3.103 3.116 -0.005 2,921 13,715 +319
Dec17 160914 3.239 3.272 3.227 3.242 -0.004 1,981 18,529 +199
Jan18 160914 3.337 3.362 3.335 3.337 -0.005 2,567 15,228 +654
Total Volume and Open Interest 516,672 1,033,296 -4,150
Brent Crude Oil(ICE)
Nov16 160914 47.33 47.48 45.70 45.85 -1.25 258,760 351,394 -31,111
Dec16 160914 47.74 47.96 46.17 46.31 -1.27 154,029 440,794 -537
Jan17 160914 48.19 48.44 46.68 46.80 -1.26 56,216 197,248 +9,492
Feb17 160914 48.72 48.91 47.17 47.28 -1.26 28,284 111,068 +4,793
Mar17 160914 49.19 49.37 47.66 47.78 -1.23 30,327 164,705 +4,958
Apr17 160914 49.63 49.76 48.13 48.22 -1.22 13,087 52,230 -806
May17 160914 50.14 50.16 48.52 48.63 -1.21 10,714 44,869 +31
Jun17 160914 50.39 50.54 48.91 49.03 -1.19 29,254 120,009 +1,604
Jul17 160914 50.86 50.86 49.28 49.40 -1.18 5,892 27,903 +1,976
Aug17 160914 49.26 49.71 49.26 49.71 -1.17 1,739 20,920 +425
Sep17 160914 49.88 49.98 49.88 49.98 -1.15 4,030 50,012 +478
Oct17 160914 50.24 50.24 50.24 50.24 -1.14 839 21,084 -40
Nov17 160914 50.50 50.50 50.50 50.50 -1.12 729 18,323 +342
Dec17 160914 51.95 52.09 50.60 50.72 -1.10 28,699 201,520 -2,520
Total Volume and Open Interest 635,123 2,121,008 -10,767
Gas Oil(ICE)
Oct16 160914 416.75 419.75 404.50 409.00 -7.00 80,578 148,333 -4,487
Nov16 160914 420.25 422.75 407.75 412.50 -7.25 44,482 90,653 +2,991
Dec16 160914 423.50 425.75 411.00 415.75 -7.25 34,315 145,801 +5,244
Jan17 160914 427.75 430.00 415.50 420.00 -7.50 8,586 52,968 -1,035
Feb17 160914 432.00 434.25 420.00 424.25 -7.75 5,576 35,322 +1,519
Mar17 160914 435.75 437.25 423.75 427.75 -7.75 4,072 36,978 -350
Apr17 160914 439.00 440.00 427.00 431.00 -7.50 2,012 18,332 -114
May17 160914 442.00 442.75 429.75 434.00 -7.50 1,237 14,449 +1
Jun17 160914 444.50 445.75 432.00 436.75 -7.25 3,742 49,517 +457
Jul17 160914 449.50 449.50 438.50 440.75 -7.25 417 14,687 +6
Total Volume and Open Interest 194,664 780,529 +2,909
Ethanol(CBOT)
Oct16 160914 1.506 1.518 1.488 1.505 unch 197 1,379 -32
Nov16 160914 1.440 1.461 1.438 1.443 -0.006 46 890 +5
Dec16 160914 1.395 1.399 1.392 1.399 -0.006 37 1,201 -4
Jan17 160914 1.365 1.370 1.365 1.368 -0.010 10 520 +0
Feb17 160914 1.370 1.370 1.370 1.370 -0.009 0 178 +0
Mar17 160914 1.391 1.391 1.391 1.391 -0.004 8 113 +6
Apr17 160914 1.417 1.417 1.417 1.417 -0.003 8 208 +1
May17 160914 1.424 1.424 1.424 1.424 -0.003 5 5 +5
Total Volume and Open Interest 311 4,500 -19
WTI Crude Oil(ICE)
Oct16 160914 45.10 45.33 43.43 43.58 -1.32 62,581 57,509 -9,683
Nov16 160914 45.73 45.87 43.99 44.15 -1.33 64,000 77,853 +2,588
Dec16 160914 46.37 46.48 44.62 44.78 -1.34 34,190 110,335 +1,650
Jan17 160914 47.04 47.09 45.31 45.44 -1.32 10,905 33,012 +470
Feb17 160914 47.48 47.62 45.96 46.10 -1.30 8,029 24,049 +1,240
Mar17 160914 48.07 48.19 46.56 46.70 -1.27 4,780 39,938 +897
Apr17 160914 48.54 48.60 47.13 47.21 -1.24 3,480 9,795 +469
May17 160914 48.29 48.87 47.56 47.64 -1.21 1,953 6,523 -523
Jun17 160914 49.46 49.46 47.93 48.01 -1.18 3,369 40,059 +529
Jul17 160914 48.32 48.32 48.32 48.32 -1.15 209 6,053 +8
Aug17 160914 48.58 48.58 48.58 48.58 -1.13 106 921 +7
Sep17 160914 48.82 48.82 48.82 48.82 -1.11 879 10,800 +684
Oct17 160914 49.05 49.05 49.05 49.05 -1.10 41 1,865 +11
Nov17 160914 49.27 49.27 49.27 49.27 -1.09 19 1,211 +13
Dec17 160914 50.10 50.50 49.38 49.51 -1.08 3,770 67,793 +623
Jan18 160914 49.69 49.69 49.69 49.69 -1.07 50 543 -20
Total Volume and Open Interest 200,779 539,656 -251
US Dollar Index(ICE)
Sep16 160914 95.550 95.660 95.195 95.323 -0.322 31,107 34,048 -4,371
Dec16 160914 95.470 95.585 95.120 95.253 -0.302 10,400 21,175 +5,053
Mar17 160914 95.455 95.530 95.090 95.198 -0.307 76 2,418 -10
Total Volume and Open Interest 41,592 57,863 +680
Australian Dollar(CME)
Sep16 160914 74.60 74.94 74.50 74.70 +0.18 137,435 86,672 -8,701
Dec16 160914 74.44 74.77 74.32 74.53 +0.18 17,062 17,720 +7,567
Mar17 160914 74.43 74.49 74.34 74.38 +0.17 249 359 +243
Total Volume and Open Interest 154,746 104,752 -891
British Pound(CME)
Sep16 160914 131.86 132.42 131.39 132.36 +0.51 105,954 171,373 -19,924
Dec16 160914 132.10 132.62 131.61 132.57 +0.51 34,819 75,298 +23,284
Mar17 160914 132.28 132.86 132.00 132.83 +0.50 12 668 +8
Total Volume and Open Interest 140,793 247,851 +3,368
Canadian Dollar(CME)
Sep16 160914 75.96 76.17 75.71 75.75 -0.15 88,403 98,335 -12,206
Dec16 160914 76.01 76.21 75.75 75.80 -0.14 19,143 20,639 +6,062
Mar17 160914 76.08 76.19 75.81 75.84 -0.15 334 716 +228
Jun17 160914 75.89 76.22 75.89 75.89 -0.14 0 232 +0
Total Volume and Open Interest 107,883 120,048 -5,916
Japanese Yen(CME)
Sep16 160914 97.51 97.82 96.76 97.67 +0.30 150,199 109,972 -18,912
Dec16 160914 97.92 98.22 97.16 98.06 +0.30 48,411 58,345 +26,861
Mar17 160914 98.38 98.53 97.66 98.47 +0.30 9 288 +0
Total Volume and Open Interest 198,619 168,738 +7,949
Swiss Franc(CME)
Sep16 160914 102.33 103.05 102.17 102.75 +0.44 22,930 36,219 -1,664
Dec16 160914 102.82 103.54 102.67 103.25 +0.45 4,581 6,714 +2,225
Mar17 160914 103.78 103.80 103.78 103.78 +0.44 0 10 +0
Total Volume and Open Interest 27,511 42,960 +561
EuroFX(CME)
Sep16 160914 112.19 112.77 112.15 112.52 +0.41 183,833 281,576 -26,816
Dec16 160914 112.61 113.18 112.57 112.94 +0.42 47,896 81,799 +24,298
Mar17 160914 113.11 113.60 113.07 113.38 +0.42 9 1,514 -1
Total Volume and Open Interest 231,756 365,666 -2,502
Mexican Peso(CME)
Sep16 160914 523.38 526.00 518.25 520.38 -3.38 98,228 104,804 -7,841
Oct16 160914 517.50 519.25 517.50 519.25 -3.25 0 8 +0
Total Volume and Open Interest 125,520 167,188 +6,245
Brazilian Real(CME)
Oct16 160914 299.40 301.20 296.55 298.05 -1.00 922 22,938 -294
Nov16 160914 294.85 297.15 294.85 295.65 -1.10 2 4 +0
Dec16 160914 294.15 294.55 292.50 292.90 -1.25 40 3,800 +2
Jan17 160914 290.75 290.75 290.75 290.75 -1.30      
Total Volume and Open Interest 964 26,742 -292
30-Year T-Bonds(CBOT)
Sep16 160914 166~230 167~280 166~140 167~130 +0~190 899 3,273 -298
Dec16 160914 165~080 166~120 164~270 165~280 +0~190 246,753 553,486 -5,137
Mar17 160914 164~240 164~240 164~240 164~240 +0~190      
Total Volume and Open Interest 247,652 556,759 -5,435
10-Year T-Notes(CBOT)
Sep16 160914 131~010 131~150 130~300 131~140 +0~150 7,411 73,337 -2,967
Dec16 160914 130~010 130~155 129~300 130~140 +0~145 1,198,593 2,785,401 -13,563
Mar17 160914 129~200 129~200 129~200 129~200 +0~145      
Total Volume and Open Interest 1,206,004 2,858,738 -16,530
5-Year T-Notes(CBOT)
Sep16 160914 121~000 121~092 121~000 121~084 +0~096 25,128 98,441 -13,303
Dec16 160914 120~304 121~084 120~302 121~076 +0~104 565,234 2,673,024 -9,966
Mar17 160914 120~300 120~300 120~300 120~300 +0~104      
Total Volume and Open Interest 590,362 2,771,465 -23,269
2 Year T-Notes(CBOT)
Sep16 160914 109~086 109~096 109~080 109~096 +0~026 4,257 13,996 -15,938
Dec16 160914 109~036 109~070 109~034 109~066 +0~034 259,341 971,868 -7,110
Mar17 160914 109~062 109~062 109~062 109~062 +0~034      
Total Volume and Open Interest 263,598 985,864 -23,048
Eurodollars(CME)
Sep16 160914 99.135 99.147 99.135 99.145 +0.007 266,008 1,066,467 +7,413
Dec16 160914 99.060 99.085 99.055 99.080 +0.025 256,211 1,497,622 +2,009
Mar17 160914 99.015 99.050 99.015 99.050 +0.040 184,379 1,134,401 +940
Jun17 160914 98.975 99.020 98.975 99.015 +0.045 160,436 977,220 -7,971
Sep17 160914 98.940 98.985 98.935 98.980 +0.050 131,138 886,118 +1,364
Dec17 160914 98.890 98.935 98.885 98.935 +0.055 168,009 1,364,381 +3,256
Mar18 160914 98.865 98.910 98.860 98.910 +0.060 100,912 649,929 +3,374
Jun18 160914 98.825 98.875 98.820 98.875 +0.060 91,248 505,516 -397
Sep18 160914 98.785 98.840 98.780 98.840 +0.065 89,891 475,460 +964
Dec18 160914 98.735 98.790 98.735 98.790 +0.065 89,021 611,489 -5,539
Mar19 160914 98.705 98.765 98.705 98.760 +0.065 54,516 428,306 +2,177
Jun19 160914 98.665 98.720 98.660 98.720 +0.065 64,399 331,473 +2,026
Sep19 160914 98.620 98.680 98.615 98.680 +0.070 49,388 258,722 +1,219
Dec19 160914 98.565 98.625 98.560 98.625 +0.070 54,130 268,345 -6,225
Mar20 160914 98.525 98.585 98.520 98.585 +0.070 27,731 152,974 -872
Jun20 160914 98.480 98.540 98.470 98.540 +0.070 28,626 109,689 -35
Sep20 160914 98.435 98.495 98.425 98.495 +0.070 23,935 79,245 -4,056
Dec20 160914 98.380 98.440 98.365 98.440 +0.065 19,339 105,106 +1,320
Total Volume and Open Interest 1,926,567 11,296,877 +151
Ultra T-Bond(CBOT)
Sep16 160914 180~27 181~22 179~27 181~02 +0~23 1,412 12,315 -1,154
Dec16 160914 179~18 180~31 179~00 180~10 +0~24 78,034 591,693 +4,031
Mar17 160914 179~10 179~10 179~10 179~10 +0~24      
Total Volume and Open Interest 79,446 604,008 +2,877
Ultra 10-Yr T-Note(CBOT)
Sep16 160914 142~290 143~190 142~270 143~180 +0~200 1,393 4,807 -852
Dec16 160914 142~155 143~025 142~095 143~010 +0~195 71,460 204,175 +3,502
Mar17 160914 143~010 143~010 143~010 143~010 +0~195      
Total Volume and Open Interest 72,853 208,982 +2,650
30 Day Federal Funds(CBOT)
Sep16 160914 99.590 99.592 99.590 99.590 unch 9,327 64,308 -1,741
Oct16 160914 99.575 99.575 99.570 99.575 +0.005 86,317 319,490 -5,037
Nov16 160914 99.550 99.555 99.545 99.550 unch 24,530 184,616 +647
Dec16 160914 99.500 99.505 99.495 99.505 +0.010 9,923 92,287 +960
Jan17 160914 99.450 99.465 99.450 99.465 +0.015 34,528 132,842 +5,185
Feb17 160914 99.440 99.455 99.440 99.450 +0.015 5,252 67,919 +139
Total Volume and Open Interest 182,605 1,043,698 +354
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)
Dec16 160914 99.99 99.99 99.99 99.99 unch 0 7 +0
Mar17 160914 99.99 99.99 99.99 99.99 unch      
Jun17 160914 99.99 99.99 99.99 99.99 unch      
Sep17 160914 99.99 99.99 99.99 99.99 unch      
Dec17 160914 99.99 99.99 99.99 99.99 unch      
Mar18 160914 100.00 100.00 100.00 100.00 unch      
Jun18 160914 99.86 99.86 99.86 99.86 unch      
Sep18 160914 99.71 99.71 99.71 99.71 unch      
Total Volume and Open Interest 0 7 +0
Japanese Gov't Bonds(SGX)
Dec16 160914 151.55 151.71 151.42 151.61 +0.07 3,123 13,905 -184
Mar17 160914 151.53 151.53 151.53 151.53 +0.07      
Jun17 160914 151.53 151.53 151.53 151.53 +0.07      
Total Volume and Open Interest 3,123 13,905 -184
Euro-Buxl(EUREX)
Dec16 160914 183.96 185.94 183.32 185.38 +0.16 39,134 162,657 -10,096
Mar17 160914 184.06 184.06 184.06 184.06 +0.04 0 4 -1
Jun17 160914 184.06 184.06 184.06 184.06 +0.04      
Total Volume and Open Interest 39,134 162,661 -10,097
Euro-Bund(EUREX)
Dec16 160914 162.93 163.70 162.79 163.53 +0.24 833,455 1,815,755 -24,057
Mar17 160914 165.35 166.00 165.35 165.86 +0.25 17,516 23,687 +17,085
Jun17 160914 165.53 165.53 165.53 165.53 +0.02      
Total Volume and Open Interest 850,971 1,839,442 -6,972
Euro-Bobl(EUREX)
Dec16 160914 131.32 131.61 131.28 131.54 +0.14 603,690 1,471,561 +17,841
Mar17 160914 133.20 133.29 133.20 133.29 +0.16 3 53 +3
Jun17 160914 131.79 131.79 131.79 131.79 +0.14      
Total Volume and Open Interest 603,693 1,471,614 +17,844
Euro-Schatz(EUREX)
Dec16 160914 111.99 112.06 111.98 112.04 +0.05 358,567 988,365 -161,302
Mar17 160914 112.04 112.04 112.04 112.04 +0.05      
Jun17 160914 112.04 112.04 112.04 112.04 +0.05      
Total Volume and Open Interest 358,567 988,365 -161,302
3-Mth Euribor(EUREX)
Sep16 160914 100.305 100.305 100.305 100.305 unch 0 3,718 -1
Dec16 160914 100.325 100.325 100.325 100.325 +0.005 407 3,166 +241
Mar17 160914 100.335 100.345 100.335 100.340 +0.005 7 3,235 +0
Total Volume and Open Interest 551 77,257 +119
Long Gilt(LIFFE)
Sep16 160914 129~31 129~31 129~29 129~29 +0~01 1,961 23,221 -1,249
Dec16 160914 128~10 128~30 128~07 128~25 +0~02 192,073 521,058 +11,112
Total Volume and Open Interest 194,034 544,279 +9,863
3-Mth Short Sterling(LIFFE)
Sep16 160914 99.63 99.63 99.62 99.62 unch 41,014 334,311 +3,241
Dec16 160914 99.68 99.69 99.67 99.68 unch 33,696 549,105 +21,783
Mar17 160914 99.70 99.71 99.69 99.70 unch 31,604 369,636 +37,178
Jun17 160914 99.70 99.72 99.69 99.71 unch 61,786 361,574 +28,536
Sep17 160914 99.70 99.72 99.70 99.71 unch 60,823 286,876 +1,561
Dec17 160914 99.69 99.71 99.68 99.70 unch 64,858 365,883 -2,747
Total Volume and Open Interest 491,810 3,225,044 +82,806
3-Mth Euribor(LIFFE)
Sep16 160914 100.300 100.305 100.300 100.305 +0.005 33,175 334,062 +1,718
Dec16 160914 100.315 100.325 100.315 100.325 +0.005 30,869 427,716 +33
Mar17 160914 100.330 100.345 100.325 100.340 +0.010 37,755 370,340 +3,061
Total Volume and Open Interest 510,282 3,207,476 +10,918
3-Mth Aus T-Bills(SFE)
Sep16 160908 98.25 98.26 98.22 98.26 +0.01 38,798 54,375 -34,081
Dec16 160914 98.27 98.28 98.26 98.28 unch 30,017 209,619 +2,157
Mar17 160914 98.31 98.32 98.30 98.32 unch 30,325 165,845 +8,357
Jun17 160914 98.34 98.35 98.33 98.35 unch 37,128 167,390 +11,854
Sep17 160914 98.35 98.37 98.35 98.37 +0.01 17,061 113,869 +1,946
Dec17 160914 98.36 98.37 98.35 98.37 unch 21,557 110,816 +7,402
Mar18 160914 98.35 98.36 98.33 98.36 +0.01 12,301 67,116 +1,455
Jun18 160914 98.33 98.35 98.31 98.34 unch 7,143 52,209 +2,072
Sep18 160914 98.30 98.32 98.29 98.31 unch 4,270 17,555 +2,103
Dec18 160914 98.28 98.29 98.26 98.27 -0.01 305 4,870 +181
Total Volume and Open Interest 161,158 913,095 +37,980
10-Year Aus T-Bonds(SFE)
Sep16 160914 97.91 97.93 97.83 97.88 -0.03 288,379 700,415 -32,359
Dec16 160914 97.95 97.96 97.86 97.90 -0.05 215,006 387,110 +132,558
Total Volume and Open Interest 503,385 1,087,525 +100,199
3-Year Aus T-Bonds(SFE)
Sep16 160914 98.39 98.40 98.35 98.38 -0.01 343,932 638,867 -110,468
Dec16 160914 98.48 98.50 98.43 98.46 -0.02 228,117 282,484 +162,184
Total Volume and Open Interest 572,049 921,351 +51,716
Gold(CMX)
Oct16 160914 1318.5 1325.8 1312.7 1322.0 +2.4 8,018 42,073 -1,115
Dec16 160914 1322.6 1329.8 1316.6 1326.1 +2.4 194,664 430,199 -10,073
Feb17 160914 1325.9 1333.2 1320.3 1329.7 +2.4 2,238 44,421 +281
Apr17 160914 1327.0 1335.0 1327.0 1332.8 +2.6 1,061 10,012 +60
Jun17 160914 1329.6 1338.8 1329.5 1335.5 +2.6 1,791 17,947 +219
Aug17 160914 1336.1 1339.8 1335.6 1338.3 +2.6 401 7,558 +45
Oct17 160914 1340.3 1340.8 1340.2 1340.8 +2.6 248 1,909 +118
Dec17 160914 1344.8 1344.8 1343.1 1343.1 +2.5 769 12,584 -352
Feb18 160914 1345.4 1345.4 1345.4 1345.4 +2.5 2 163 +2
Apr18 160914 1347.7 1347.7 1347.7 1347.7 +2.5 0 3 +0
Jun18 160914 1350.0 1350.0 1350.0 1350.0 +2.5 0 4,181 +0
Total Volume and Open Interest 209,449 576,719 -10,746
Silver(CMX)
Sep16 160914 1899.5 1899.5 1898.2 1898.2 +9.2 253 965 -222
Dec16 160914 1894.0 1917.5 1884.5 1906.6 +9.1 82,094 169,618 -2,799
Mar17 160914 1908.0 1926.5 1897.0 1917.1 +9.1 1,158 14,469 +107
May17 160914 1927.5 1927.5 1923.9 1923.9 +9.2 162 1,089 +13
Jul17 160914 1930.2 1930.5 1930.2 1930.2 +9.2 100 2,602 +5
Sep17 160914 1936.5 1936.5 1936.5 1936.5 +9.2 2 495 -1
Dec17 160914 1929.0 1946.0 1926.5 1945.2 +9.2 38 2,456 +31
Total Volume and Open Interest 84,378 195,494 -2,859
Platinum(NYMEX)
Oct16 160914 1037.5 1048.8 1034.2 1040.9 +4.9 21,562 54,927 -2,143
Jan17 160914 1040.5 1052.3 1038.3 1044.2 +4.6 2,299 18,398 +567
Apr17 160914 1042.7 1053.8 1042.7 1047.7 +4.9 414 2,341 +400
Jul17 160914 1055.3 1055.3 1050.7 1050.7 +5.5 0 24 +0
Total Volume and Open Interest 24,275 75,691 -1,176
Palladium(NYMEX)
Sep16 160914 656.50 656.50 656.50 656.50 +0.40 7 21 -1
Dec16 160914 654.40 663.60 652.50 656.50 +0.40 6,197 24,426 -296
Mar17 160914 659.00 661.50 658.15 658.15 +0.20 83 198 +53
Total Volume and Open Interest 6,288 24,687 -245
Copper(CMX)
Sep16 160914 210.50 215.00 210.20 214.80 +5.25 357 1,611 -158
Dec16 160914 210.00 216.15 210.00 215.50 +5.35 80,146 153,452 +200
Mar17 160914 211.35 216.75 211.35 216.15 +5.35 7,497 30,840 -466
May17 160914 212.20 217.00 212.20 216.70 +5.40 538 5,683 -70
Jul17 160914 214.50 217.40 214.50 217.15 +5.35 177 1,431 +82
Total Volume and Open Interest 89,180 203,517 -413
E-mini DJIA Index(CBOT)
Sep16 160914 18108 18160 17988 18000 -87 104,086 69,193 -22,348
Dec16 160914 18024 18085 17906 17920 -89 312,986 90,836 +30,107
Mar17 160914 17990 18000 17856 17856 -84 102 455 +46
Jun17 160914 17780 17780 17780 17780 -84 0 3 +0
Total Volume and Open Interest 417,174 160,487 +7,805
S & P 500(CME)
Sep16 160914 2128.00 2140.00 2119.50 2120.20 -8.60 22,687 84,627 -7,192
Dec16 160914 2128.60 2134.50 2112.50 2113.30 -8.90 21,120 40,359 +7,644
Mar17 160914 2107.20 2127.10 2107.20 2107.20 -8.90 0 63 +0
Jun17 160914 2101.50 2121.40 2101.50 2101.50 -8.90 0 60 +0
Total Volume and Open Interest 43,807 125,109 +452
S & P 500 E-Mini(Globex)
Sep16 160914 2131.75 2141.25 2118.75 2120.25 -8.50 1,450,133 1,548,159 -470,579
Dec16 160914 2125.00 2134.50 2112.00 2113.25 -9.00 3,327,280 1,985,223 +538,400
Mar17 160914 2118.50 2128.00 2105.50 2107.25 -8.75 1,723 1,868 +867
Jun17 160914 2113.00 2121.00 2101.50 2101.50 -9.00 3 375 -1
Total Volume and Open Interest 4,779,141 3,535,632 +68,688
NASDAQ 100 E-Mini(Globex)
Sep16 160914 4732.80 4771.00 4724.00 4732.50 +4.70 178,342 132,079 -44,258
Dec16 160914 4728.50 4767.80 4720.30 4728.50 +4.50 454,859 193,135 +67,154
Mar17 160914 4730.00 4763.50 4720.50 4722.50 +4.50 27 82 +10
Total Volume and Open Interest 633,228 325,303 +22,906
S&P Midcap 400(CME) e-Mini
Sep16 160914 1523.00 1524.50 1509.30 1512.60 -4.50 29,927 25,272 -19,398
Dec16 160914 1519.00 1522.00 1505.80 1509.30 -4.60 46,035 58,668 +17,083
Mar17 160914 1509.80 1509.80 1509.80 1509.80 -4.60      
Total Volume and Open Interest 75,962 83,940 -2,315
Volatility Index(CBOE)
Sep16 160914 17.80 18.54 16.75 18.38 +0.60 201,804 228,578 +19,673
Oct16 160914 18.34 18.98 17.73 18.88 +0.55 160,675 232,262 +41,374
Nov16 160914 18.76 19.35 18.45 19.28 +0.45 48,738 65,190 +4,616
Dec16 160914 19.00 19.45 18.75 19.43 +0.45 32,043 50,000 +4,895
Total Volume and Open Interest 467,532 632,439 +72,035
Russell 2000(ICE)
Sep16 160914 1212.30 1220.40 1208.40 1208.90 -4.00 134,078 145,605 -75,786
Dec16 160914 1208.70 1216.10 1203.90 1204.60 -3.90 207,294 216,284 +79,532
Mar17 160914 1201.10 1201.10 1201.10 1201.10 -3.90 0 263 +0
Total Volume and Open Interest 341,372 362,322 +3,746
Nikkei 225(CME)
Dec16 160914 16620 16670 16390 16430 -175 13,290 32,745 -166
Mar17 160914 16580 16660 16425 16425 -175 0 12 +0
Total Volume and Open Interest 13,290 32,757 -166
Nikkei 225(SGX)
Sep16 160908 16990 17025 16830 16945 -30 125,064 187,683 -33,341
Dec16 160914 16585 16620 16400 16520 -85 89,903 158,821 +2,108
Mar17 160914 16440 16530 16410 16485 -85 453 487 +306
Total Volume and Open Interest 90,564 166,041 +2,411
Nikkei 225(CME) Yen
Sep16 160908 16990 17005 16830 16990 +20 87,426 48,721 -20,945
Dec16 160914 16540 16595 16320 16360 -170 63,806 51,075 +2,526
Mar17 160914 16415 16525 16270 16305 -170 32 10 +0
Total Volume and Open Interest 63,838 51,085 +2,526
Nikkei 225(CME) e-Mini Yen
Sep16 160908 16990 16990 16860 16990 +20 0 12 +0
Dec16 160914 16560 16580 16330 16360 -170 1 1 +1
Mar17 160914 16310 16310 16310 16310 -170      
Total Volume and Open Interest 1 1 +1
CAC 40(EURONEXT)
Sep16 160914 4414.0 4417.0 4355.0 4369.5 -17.0 196,904 309,017 +19,000
Oct16 160914 4400.5 4405.5 4343.0 4358.0 -17.0 78,544 63,551 +55,236
Nov16 160914 4394.0 4399.0 4353.5 4354.0 -17.0 46 384 +18
Dec16 160914 4391.0 4396.0 4337.5 4348.0 -17.5 8,040 10,833 +6,874
Total Volume and Open Interest 283,535 383,847 +81,129
Hang Seng Index(HKFE)
Sep16 160914 23255 23380 23036 23252 +5 144,507 140,608 +1,830
Oct16 160914 23259 23365 23032 23241 +6 1,317 6,265 +406
Total Volume and Open Interest 147,613 156,419 +2,563
DAX(EUREX)
Sep16 160914 10435.0 10453.0 10347.5 10393.5 +6.0 173,291 183,550 +25,024
Dec16 160914 10424.5 10441.0 10338.5 10384.0 +5.5 40,605 55,608 +32,917
Mar17 160914 10400.0 10400.0 10378.0 10378.0 +6.5 65 613 +17
Total Volume and Open Interest 213,961 239,771 +57,958
Mini-DAX(EUREX)
Sep16 160914 10439.0 10453.0 10348.0 10393.5 +6.0 45,030 13,894 +1,069
Dec16 160914 10423.0 10440.0 10338.0 10384.0 +5.5 2,431 1,888 +1,131
Mar17 160914 10408.0 10408.0 10370.0 10378.0 +6.5 25 180 +21
Total Volume and Open Interest 47,486 15,962 +2,221
FT-SE 100(EURONEXT)
Sep16 160914 6675.50 6721.00 6654.50 6686.00 +16.50 469,905 418,569 -174,105
Dec16 160914 6648.50 6680.50 6615.00 6645.50 +16.50 333,146 327,962 +200,330
Mar17 160914 6584.50 6584.50 6584.50 6584.50 +16.50 2 2 +2
Total Volume and Open Interest 803,053 746,533 +26,227
SPI 200(SFE)
Sep16 160914 5190.0 5238.0 5152.0 5233.0 +39.0 133,186 293,536 +3,139
Dec16 160914 5176.0 5223.0 5137.0 5218.0 +41.0 80,043 75,524 +59,785
Mar17 160914 5110.0 5169.0 5110.0 5169.0 +41.0 0 1,438 +0
Total Volume and Open Interest 213,256 372,853 +62,940
FTSE MIB(ISE)
Sep16 160914 16645.00 16695.00 16470.00 16570.00 -16.00 62,158 38,434 -4,418
Dec16 160914 16520.00 16570.00 16340.00 16438.00 -21.00 22,001 10,892 +7,507
Mar17 160914 16390.00 16428.00 16390.00 16428.00 +21.00      
Total Volume and Open Interest 84,159 49,326 +3,089
KOSPI 200(KFE)
Dec16 160913 251.45 254.60 250.40 252.05 +0.35 130,594 131,754 +431
Mar17 160913 248.50 251.95 247.75 249.30 +0.45 208 2,539 +91
Jun17 160913 251.20 251.20 251.20 251.20 -2.20 5 775 +2
Total Volume and Open Interest 130,807 137,846 +524
GSCI(CME)
Sep16 160914 348.55 350.05 344.65 344.80 -4.45 3,210 4,196 -3,131
Oct16 160914 349.45 351.75 346.15 346.45 -4.50 3,400 8,831 +2,983
Nov16 160914 349.70 349.70 349.70 349.70 -4.50      
Total Volume and Open Interest 6,610 13,027 -148
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!!!