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 Thu September 22, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov16 160922 975.00 983.50 970.25 976.50 +1.00 116,064 359,254 +6,639
Jan17 160922 979.75 988.75 975.75 982.00 +1.00 30,481 96,594 -372
Mar17 160922 984.00 992.50 980.25 986.00 +1.25 12,404 68,551 +655
May17 160922 989.50 997.50 985.50 991.25 +1.00 7,512 44,751 -606
Jul17 160922 994.25 1002.50 990.25 995.50 +0.50 7,598 48,576 +834
Aug17 160922 997.75 999.00 988.25 993.00 +0.25 322 1,382 +82
Sep17 160922 977.25 980.00 977.25 977.25 +0.25 88 772 +4
Nov17 160922 963.25 971.00 959.75 964.50 unch 3,678 28,844 +721
Jan18 160922 966.75 970.50 966.75 966.75 unch 17 732 +12
Mar18 160922 967.25 967.25 967.25 967.25 unch 13 164 -2
May18 160922 969.00 969.00 969.00 969.00 unch 13 68 -4
Jul18 160922 972.75 972.75 972.75 972.75 +0.75 17 137 +3
Aug18 160922 969.25 969.25 969.25 969.25 +0.50 0 17 +0
Sep18 160922 954.00 954.00 954.00 954.00 +0.50 0 17 +0
Total Volume and Open Interest 178,212 650,105 +7,967
Soybean Meal(CBOT)
Oct16 160922 308.70 311.10 307.00 307.90 -0.80 18,516 33,059 -2,477
Dec16 160922 308.40 311.00 306.80 307.50 -1.20 51,925 167,439 +1,594
Jan17 160922 309.10 311.40 307.30 308.10 -1.40 7,648 39,541 +82
Mar17 160922 310.10 312.20 308.20 308.80 -1.70 6,848 41,134 -7
May17 160922 310.80 312.60 308.50 309.00 -2.40 3,124 27,975 -42
Jul17 160922 312.30 313.90 309.40 310.00 -2.70 2,695 29,641 +88
Aug17 160922 311.80 312.90 309.10 309.70 -2.50 671 3,119 +145
Sep17 160922 311.50 312.40 309.10 309.10 -2.50 568 3,959 +44
Oct17 160922 307.70 308.20 305.00 305.50 -2.20 199 3,608 +45
Dec17 160922 308.50 308.50 305.40 305.90 -2.10 541 11,939 -1
Total Volume and Open Interest 92,750 362,924 -534
Soybean Oil(CBOT)
Oct16 160922 33.41 34.03 33.41 33.96 +0.56 17,197 34,130 +353
Dec16 160922 33.69 34.29 33.67 34.21 +0.55 78,059 200,040 +322
Jan17 160922 33.92 34.51 33.91 34.44 +0.55 10,800 46,438 -1,192
Mar17 160922 34.13 34.73 34.13 34.65 +0.54 5,450 43,949 +1,034
May17 160922 34.30 34.86 34.30 34.80 +0.54 3,132 30,876 +152
Jul17 160922 34.44 35.00 34.44 34.95 +0.54 2,205 19,763 -178
Aug17 160922 34.88 34.96 34.50 34.96 +0.54 702 3,298 +54
Sep17 160922 34.56 34.93 34.53 34.93 +0.53 342 2,676 -56
Oct17 160922 34.40 34.70 34.40 34.70 +0.50 282 2,348 +77
Dec17 160922 34.56 34.81 34.30 34.75 +0.53 381 7,887 +33
Total Volume and Open Interest 118,550 391,699 +599
Canola(WCE)
Nov16 160922 463.8 474.5 463.1 471.0 +6.8 21,160 134,171 -478
Jan17 160922 471.4 481.0 470.3 477.1 +5.7 7,866 28,905 -304
Mar17 160922 477.6 486.7 477.6 482.6 +4.4 3,112 11,260 -28
May17 160922 485.6 492.0 483.2 487.9 +3.9 2,014 7,153 +582
Jul17 160922 488.6 495.4 486.8 490.9 +3.3 1,611 9,612 +258
Total Volume and Open Interest 37,311 197,583 -68
Corn(CBOT)
Dec16 160922 339.25 341.50 334.75 336.75 -3.25 127,944 760,102 -3,633
Mar17 160922 349.25 351.25 345.00 346.75 -3.25 24,395 240,704 +3,808
May17 160922 356.50 358.25 352.00 354.00 -3.00 6,827 62,727 +418
Jul17 160922 363.00 364.75 359.00 360.75 -3.00 6,019 112,344 +191
Sep17 160922 371.00 371.25 365.75 367.25 -2.75 828 41,122 -14
Dec17 160922 379.25 380.75 374.75 376.50 -3.00 2,788 70,797 +98
Mar18 160922 390.00 390.25 385.00 386.50 -2.75 157 4,987 -13
May18 160922 394.75 394.75 392.00 392.00 -2.75 8 1,054 -1
Jul18 160922 398.25 398.25 395.00 395.75 -2.50 13 1,370 +4
Sep18 160922 395.00 395.00 395.00 395.00 -2.50 0 493 +0
Total Volume and Open Interest 169,214 1,299,946 +1,049
Wheat(CBOT)
Dec16 160922 405.25 411.75 404.25 405.50 -2.25 43,011 302,005 -1,077
Mar17 160922 427.25 433.25 426.50 428.25 -1.00 8,621 90,086 +163
May17 160922 443.50 446.50 439.75 442.00 -0.75 1,935 23,279 +90
Jul17 160922 449.50 454.75 448.25 450.00 -1.25 1,705 32,909 +381
Sep17 160922 464.50 466.00 461.75 463.00 -1.75 182 3,400 +12
Dec17 160922 483.00 486.75 479.00 480.50 -2.50 285 6,257 +39
Total Volume and Open Interest 55,779 460,079 -379
Wheat(KCBT)
Dec16 160922 419.50 424.25 418.75 420.75 -1.50 14,410 141,865 +517
Mar17 160922 436.00 440.25 435.25 437.25 -1.50 2,776 44,665 -366
May17 160922 448.00 450.00 445.50 447.25 -1.75 1,502 17,913 -21
Jul17 160922 457.75 460.50 455.50 457.00 -1.50 1,340 22,688 -27
Sep17 160922 472.00 472.00 469.75 470.25 -1.75 224 2,848 +29
Dec17 160922 491.00 491.75 487.75 489.00 -2.50 192 2,161 -3
Mar18 160922 499.00 499.00 499.00 499.00 -2.50 24 210 +7
Total Volume and Open Interest 20,468 232,429 +136
Wheat(MGE)
Dec16 160922 493.00 501.75 493.00 501.25 +6.50 3,390 29,739 -514
Mar17 160922 503.25 509.75 503.00 509.50 +5.50 988 15,795 +141
May17 160922 513.50 517.75 512.25 517.75 +5.50 256 7,723 +16
Jul17 160922 521.00 526.25 521.00 526.25 +5.25 406 3,442 +72
Sep17 160922 530.75 536.00 530.25 536.00 +5.25 187 3,318 -70
Dec17 160922 549.75 549.75 544.75 549.75 +5.50 323 2,104 -19
Total Volume and Open Interest 5,550 62,127 -374
Oats(CBOT)
Dec16 160922 176.50 178.00 176.50 177.25 +1.00 289 8,731 -14
Mar17 160922 188.75 189.00 188.25 188.75 +0.75 166 1,905 -6
May17 160922 192.75 194.00 192.50 194.00 unch 11 52 +6
Jul17 160922 200.50 200.50 200.50 200.50 +0.25 0 26 +0
Total Volume and Open Interest 466 10,714 -14
Rough Rice(CBOT)
Nov16 160922 9.69 9.76 9.60 9.66 -0.02 283 9,764 -13
Jan17 160922 9.92 10.00 9.85 9.90 -0.02 53 1,063 +28
Mar17 160922 10.16 10.16 10.15 10.15 -0.02 0 74 +0
May17 160922 10.35 10.35 10.35 10.35 -0.02 0 6 +0
Total Volume and Open Interest 336 10,907 +15
Live Cattle(CME)
Oct16 160922 108.500 109.000 106.600 107.080 -1.470 11,710 54,639 -4,562
Dec16 160922 108.450 108.900 106.535 106.950 -1.400 14,831 108,385 +1,926
Feb17 160922 108.500 109.135 106.980 107.330 -1.150 5,451 48,090 -466
Apr17 160922 107.800 108.385 106.400 106.830 -1.055 3,799 32,086 +463
Jun17 160922 100.900 101.300 99.900 100.150 -0.800 1,008 11,260 +174
Aug17 160922 99.000 99.550 98.250 98.450 -0.685 362 6,385 +137
Total Volume and Open Interest 37,243 261,549 -2,282
Feeder Cattle(CME)
Sep16 160922 136.600 137.450 136.550 137.000 +0.650 542 2,606 -259
Oct16 160922 132.400 134.185 132.075 132.300 +0.065 3,187 16,965 +48
Nov16 160922 130.000 131.400 129.250 129.500 -0.185 1,712 13,380 +219
Jan17 160922 126.000 127.500 125.300 125.430 -0.705 687 5,183 +92
Mar17 160922 124.850 125.500 123.450 123.600 -0.700 381 4,049 +64
Apr17 160922 124.450 125.400 123.300 123.330 -0.820 109 580 +25
May17 160922 124.330 124.830 122.480 122.700 -1.000 115 571 +33
Total Volume and Open Interest 6,740 43,446 +228
Lean Hogs(CME)
Oct16 160922 54.380 55.035 53.700 54.200 -0.230 11,743 38,408 -2,421
Dec16 160922 48.000 49.100 48.000 48.600 +0.350 15,280 115,490 +2,127
Feb17 160922 53.000 54.000 52.880 53.485 +0.385 4,249 34,185 -326
Apr17 160922 59.000 60.200 58.950 59.800 +0.565 2,139 22,689 +585
May17 160922 65.975 67.750 65.950 67.385 +1.385 9 395 +1
Jun17 160922 70.035 71.700 69.785 70.950 +1.200 320 6,114 +7
Jul17 160922 69.550 71.135 69.535 70.680 +1.280 78 861 +8
Aug17 160922 69.500 70.285 68.980 69.830 +0.500 42 541 +11
Total Volume and Open Interest 33,923 219,128 +14
Class III Milk(CME)
Sep16 160922 16.38 16.42 16.38 16.38 +0.02 129 5,143 +64
Oct16 160922 15.87 15.95 15.65 15.66 -0.28 684 4,863 -29
Nov16 160922 16.10 16.13 15.88 15.90 -0.25 399 4,270 +3
Dec16 160922 16.00 16.04 15.80 15.85 -0.11 288 3,481 -33
Jan17 160922 15.87 15.90 15.78 15.78 -0.05 64 1,915 +24
Feb17 160922 15.94 15.94 15.89 15.91 +0.01 47 1,949 +34
Mar17 160922 15.99 16.00 15.93 15.93 -0.05 60 1,804 +34
Apr17 160922 16.04 16.04 16.00 16.00 -0.01 18 1,576 +13
May17 160922 16.16 16.20 16.15 16.15 -0.02 27 1,444 +16
Jun17 160922 16.34 16.36 16.34 16.36 unch 22 1,338 +19
Jul17 160922 16.52 16.54 16.50 16.51 -0.01 5 757 +1
Aug17 160922 16.66 16.67 16.63 16.65 -0.01 13 694 +1
Sep17 160922 16.72 16.73 16.72 16.72 unch 1 606 +1
Total Volume and Open Interest 1,762 31,247 +153
Cocoa(ICE)
Dec16 160922 2882 2934 2880 2920 +43 14,302 103,023 -540
Mar17 160922 2856 2902 2850 2886 +39 5,086 76,804 +272
May17 160922 2852 2894 2843 2877 +37 1,114 17,545 -70
Jul17 160922 2847 2891 2844 2875 +36 1,059 6,685 +135
Sep17 160922 2842 2883 2842 2871 +34 675 5,001 +181
Dec17 160922 2838 2881 2838 2866 +34 228 3,285 +0
Mar18 160922 2860 2860 2860 2860 +33 1 3,786 +1
Total Volume and Open Interest 22,465 216,181 -21
Coffee "C"(ICE)
Dec16 160922 156.55 160.90 154.70 155.25 -1.30 22,616 106,057 +438
Mar17 160922 159.75 164.10 158.00 158.50 -1.25 5,725 40,215 +47
May17 160922 161.35 165.70 159.85 160.30 -1.20 2,918 17,550 -281
Jul17 160922 163.30 167.25 161.45 161.90 -1.15 2,209 5,403 +9
Sep17 160922 164.45 168.60 163.20 163.25 -1.15 1,141 4,368 +338
Dec17 160922 166.25 170.10 165.05 165.10 -1.15 315 6,156 +24
Total Volume and Open Interest 34,929 181,537 +577
Orange Juice(ICE)
Nov16 160922 199.30 205.35 198.20 204.05 +4.50 1,447 13,957 +100
Jan17 160922 196.35 201.85 196.10 200.65 +4.35 350 1,854 +68
Mar17 160922 194.35 199.35 194.35 197.85 +3.95 97 510 +35
May17 160922 196.00 196.00 195.80 195.80 +4.45 30 172 +18
Jul17 160922 194.40 194.40 194.40 194.40 +4.45 0 3 +0
Sep17 160922 193.90 193.90 193.90 193.90 +4.45      
Total Volume and Open Interest 1,924 16,498 +221
Sugar #11(ICE)
Oct16 160922 22.30 23.45 22.03 22.17 -0.03 55,048 111,856 -7,045
Mar17 160922 22.88 23.88 22.54 22.67 -0.09 63,941 472,122 +6,170
May17 160922 22.05 22.93 21.80 21.92 -0.07 17,340 127,899 +2,001
Jul17 160922 21.22 21.87 20.96 21.08 -0.11 10,544 83,820 +1,061
Oct17 160922 20.64 21.06 20.34 20.44 -0.12 6,289 55,999 +1,923
Mar18 160922 20.15 20.50 19.96 20.05 -0.10 1,728 24,844 +315
May18 160922 19.40 19.64 19.25 19.25 -0.10 254 8,293 +30
Jul18 160922 18.71 18.90 18.62 18.62 -0.07 50 4,920 -12
Total Volume and Open Interest 155,295 896,638 +4,474
London Cocoa(LCE)
Dec16 160922 2299 2335 2299 2320 +12 9,842 99,596 +288
Mar17 160922 2238 2272 2238 2257 +12 6,064 70,130 +1,323
May17 160922 2240 2267 2232 2251 +11 1,513 36,002 +190
Jul17 160922 2238 2268 2236 2252 +11 765 9,508 +72
Sep17 160922 2232 2260 2230 2246 +11 127 12,873 +34
Dec17 160922 2222 2232 2222 2225 +9 165 6,653 +124
Mar18 160922 2212 2212 2212 2212 +10 0 4 +0
Total Volume and Open Interest 18,476 234,766 +2,031
London Sugar(LCE)
Dec16 160922 594.70 611.70 588.10 591.70 +1.20 2,903 35,702 -124
Mar17 160922 595.10 612.30 589.10 592.80 +1.10 1,414 21,031 +171
May17 160922 585.00 601.00 579.90 583.40 +0.80 1,355 12,668 +418
Aug17 160922 569.50 581.10 566.80 568.60 +1.10 1,006 5,849 +475
Oct17 160922 547.90 557.60 547.40 548.40 +1.60 96 4,247 +14
Total Volume and Open Interest 6,959 81,098 +1,067
Cotton(ICE)
Oct16 160922 72.10 72.18 71.05 71.17 -0.64 13 208 -11
Dec16 160922 71.49 72.36 71.20 71.71 +0.09 26,274 158,248 +5,830
Mar17 160922 71.70 72.42 71.40 71.82 +0.09 4,003 49,686 +187
May17 160922 72.27 72.67 71.78 72.10 +0.05 1,152 10,104 +533
Jul17 160922 71.91 72.62 71.70 72.02 -0.05 793 7,677 +175
Oct17 160922 71.67 71.67 71.67 71.67 -0.13      
Total Volume and Open Interest 32,885 239,422 +7,043
Lumber(CME)
Nov16 160922 316.0 325.4 315.2 325.4 +10.0 285 2,923 +53
Jan17 160922 325.0 333.2 325.0 332.2 +9.0 47 424 +27
Mar17 160922 338.1 338.1 333.7 333.7 +5.6 12 100 +8
May17 160922 333.3 339.0 333.3 333.3 +4.3 0 18 +0
Total Volume and Open Interest 344 3,482 +88
Crude Oil(NYM)
Nov16 160922 45.62 46.52 45.52 46.32 +0.98 694,130 547,474 +1,608
Dec16 160922 46.14 47.05 46.07 46.88 +0.98 238,948 304,840 +4,337
Jan17 160922 46.74 47.61 46.66 47.48 +1.00 84,146 134,258 +9,469
Feb17 160922 47.32 48.15 47.22 48.06 +1.00 22,877 77,920 +1,655
Mar17 160922 47.80 48.66 47.75 48.59 +0.99 26,657 129,235 +4,016
Apr17 160922 48.24 49.09 48.24 49.03 +0.97 13,188 40,925 +284
May17 160922 48.83 49.39 48.82 49.39 +0.93 5,998 31,438 +71
Jun17 160922 49.06 49.76 48.94 49.70 +0.90 23,273 120,336 +535
Jul17 160922 49.65 49.97 49.65 49.97 +0.88 3,363 21,196 +32
Aug17 160922 49.64 50.26 49.56 50.22 +0.88 2,790 18,485 -354
Sep17 160922 50.40 50.45 50.22 50.45 +0.89 3,956 38,124 -98
Oct17 160922 50.67 50.67 50.67 50.67 +0.91 1,096 16,511 +110
Nov17 160922 50.88 50.88 50.88 50.88 +0.93 545 15,969 -65
Dec17 160922 50.46 51.17 50.26 51.10 +0.94 31,574 157,972 -2,238
Jan18 160922 51.25 51.25 51.25 51.25 +0.94 150 15,625 -2
Feb18 160922 51.41 51.41 51.41 51.41 +0.95 168 4,977 -1
Total Volume and Open Interest 1,160,945 1,808,018 -7,660
e-miNY Crude Oil(NYM)
Nov16 160922 45.600 46.525 45.525 46.325 +0.975 11,344 2,149 +56
Dec16 160922 46.150 47.025 46.075 46.875 +0.975 475 763 +40
Jan17 160922 46.900 47.600 46.750 47.475 +1.000 17 91 +1
Feb17 160922 48.050 48.050 48.050 48.050 +1.000 2 90 +2
Mar17 160922 48.525 48.600 48.350 48.600 +1.000 2 169 -2
Apr17 160922 49.025 49.025 49.025 49.025 +0.975 4 139 -2
May17 160922 49.400 49.400 49.400 49.400 +0.950 6 55 -2
Jun17 160922 49.000 49.700 49.000 49.700 +0.900 6 133 +0
Jul17 160922 49.975 49.975 49.975 49.975 +0.875 0 79 +0
Aug17 160922 50.225 50.225 50.225 50.225 +0.875 0 91 +0
Total Volume and Open Interest 11,858 4,029 +93
NY Harbor ULSD(NYM)
Oct16 160922 143.51 145.83 143.15 145.42 +2.52 43,783 41,336 -4,699
Nov16 160922 144.73 147.03 144.40 146.65 +2.54 64,760 97,493 +3,594
Dec16 160922 146.02 148.39 145.98 148.07 +2.52 37,307 64,284 -8
Jan17 160922 148.08 149.90 147.60 149.66 +2.49 24,056 45,680 +1,230
Feb17 160922 149.33 150.99 149.11 150.87 +2.51 11,369 23,269 +1,931
Mar17 160922 149.43 151.51 149.43 151.42 +2.56 5,698 32,476 +850
Apr17 160922 150.94 151.33 150.69 151.33 +2.61 1,452 13,339 +125
May17 160922 151.05 151.60 150.64 151.59 +2.65 839 9,229 +89
Jun17 160922 149.94 152.14 149.94 152.04 +2.68 1,720 24,871 -118
Jul17 160922 152.95 152.95 152.95 152.95 +2.68 108 3,042 +14
Aug17 160922 154.01 154.01 154.01 154.01 +2.65 62 1,839 +4
Sep17 160922 155.18 155.18 155.18 155.18 +2.63 69 2,927 +12
Oct17 160922 156.32 156.32 156.32 156.32 +2.60 69 2,425 +20
Nov17 160922 157.38 157.38 157.38 157.38 +2.61 45 1,938 -3
Total Volume and Open Interest 192,178 400,134 +3,225
RBOB Gasoline(NYM)
Oct16 160922 140.21 141.80 138.79 140.18 +0.28 69,429 59,293 -5,616
Nov16 160922 136.99 138.79 136.42 137.87 +1.32 101,303 127,442 +1,748
Dec16 160922 134.67 136.38 134.06 135.73 +1.64 68,723 74,162 -1,451
Jan17 160922 134.18 135.94 133.77 135.46 +1.73 31,756 33,157 +695
Feb17 160922 135.23 137.03 135.23 136.67 +1.80 11,314 13,330 +201
Mar17 160922 137.45 139.25 137.39 139.04 +1.93 9,350 24,660 +259
Apr17 160922 156.10 157.89 156.10 157.55 +1.90 3,178 19,502 -276
May17 160922 158.35 158.83 158.02 158.75 +1.93 821 7,057 +30
Jun17 160922 157.23 158.76 157.23 158.57 +1.96 1,297 12,932 +228
Jul17 160922 157.08 157.78 157.08 157.78 +1.97 340 2,488 +171
Total Volume and Open Interest 299,074 401,306 -3,759
e-miNY RBOB Gasoline(NYM)
Oct16 160922 140.18 140.18 140.18 140.18 +0.28 0 1 +0
Nov16 160922 137.87 137.87 137.87 137.87 +1.32      
Dec16 160922 135.73 135.73 135.73 135.73 +1.64      
Jan17 160922 135.46 135.46 135.46 135.46 +1.73      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Oct16 160922 3.074 3.091 2.981 2.990 -0.067 172,079 84,801 -8,955
Nov16 160922 3.140 3.166 3.052 3.061 -0.071 120,516 267,282 +13,743
Dec16 160922 3.326 3.352 3.258 3.268 -0.053 41,770 91,986 +2,574
Jan17 160922 3.445 3.470 3.384 3.392 -0.049 52,845 149,938 +1,813
Feb17 160922 3.447 3.471 3.391 3.399 -0.046 14,695 38,900 +255
Mar17 160922 3.397 3.422 3.343 3.352 -0.046 33,088 96,386 +4,852
Apr17 160922 3.118 3.135 3.073 3.084 -0.036 39,471 85,435 +4,399
May17 160922 3.091 3.092 3.034 3.046 -0.035 11,751 30,259 +1,174
Jun17 160922 3.110 3.112 3.065 3.073 -0.032 4,440 26,829 -473
Jul17 160922 3.126 3.136 3.091 3.099 -0.030 4,057 17,706 +1,187
Aug17 160922 3.128 3.139 3.090 3.103 -0.031 2,380 15,889 +535
Sep17 160922 3.112 3.125 3.078 3.086 -0.032 4,580 17,659 +1,402
Oct17 160922 3.144 3.144 3.092 3.104 -0.032 16,659 42,802 +3,980
Nov17 160922 3.178 3.186 3.149 3.153 -0.030 4,155 14,515 +615
Dec17 160922 3.315 3.316 3.267 3.279 -0.027 4,585 20,577 +1,654
Jan18 160922 3.405 3.411 3.366 3.378 -0.025 5,898 17,163 -250
Total Volume and Open Interest 541,754 1,083,994 +29,896
Brent Crude Oil(ICE)
Nov16 160922 46.99 47.83 46.99 47.65 +0.82 298,796 227,489 -27,248
Dec16 160922 47.49 48.33 47.49 48.21 +0.92 230,967 501,170 +4,811
Jan17 160922 48.08 48.83 48.02 48.74 +0.96 60,805 236,820 +2,773
Feb17 160922 48.57 49.33 48.49 49.27 +1.00 36,157 115,641 +3,217
Mar17 160922 49.07 49.85 49.00 49.79 +1.01 42,539 176,719 +2,755
Apr17 160922 49.55 50.35 49.50 50.27 +1.01 12,121 56,366 +314
May17 160922 49.96 50.74 49.91 50.69 +1.01 7,998 46,842 +1,171
Jun17 160922 50.33 51.12 50.26 51.05 +1.00 40,390 126,262 +963
Jul17 160922 50.60 51.38 50.60 51.38 +1.01 3,672 33,237 +308
Aug17 160922 51.85 51.85 51.37 51.65 +1.02 2,927 22,824 +769
Sep17 160922 51.87 51.87 51.87 51.87 +1.02 5,117 51,245 +722
Oct17 160922 52.07 52.07 52.07 52.07 +1.03 1,290 21,122 -146
Nov17 160922 52.25 52.25 52.25 52.25 +1.03 2,795 20,105 +337
Dec17 160922 51.83 52.48 51.56 52.41 +1.02 45,412 195,893 -1,476
Total Volume and Open Interest 811,572 2,139,929 -7,848
Gas Oil(ICE)
Oct16 160922 420.25 428.50 420.00 427.50 +9.25 84,157 137,980 -1,925
Nov16 160922 422.75 430.00 422.25 429.25 +9.00 74,600 118,348 +3,680
Dec16 160922 424.00 431.50 424.00 430.75 +8.50 58,966 168,880 +406
Jan17 160922 428.25 435.00 427.50 434.25 +8.50 22,288 69,534 +1,015
Feb17 160922 432.00 438.25 431.75 437.75 +8.25 9,522 35,514 -293
Mar17 160922 436.75 441.25 434.75 440.75 +8.25 9,594 35,662 -47
Apr17 160922 439.75 443.75 438.25 443.50 +8.25 2,987 19,971 +410
May17 160922 442.00 446.50 441.00 446.00 +8.25 3,477 14,853 +395
Jun17 160922 444.75 449.25 443.00 448.50 +8.25 10,915 51,850 +1,567
Jul17 160922 448.50 452.25 446.75 452.25 +8.25 1,784 15,611 +471
Total Volume and Open Interest 301,719 849,078 +8,226
Ethanol(CBOT)
Oct16 160922 1.532 1.544 1.521 1.535 +0.022 243 796 -101
Nov16 160922 1.475 1.475 1.456 1.474 +0.028 37 1,119 +2
Dec16 160922 1.427 1.429 1.418 1.429 +0.025 101 1,198 +12
Jan17 160922 1.392 1.399 1.392 1.399 +0.024 21 562 +7
Feb17 160922 1.400 1.400 1.400 1.400 +0.019 0 179 +0
Mar17 160922 1.418 1.418 1.418 1.418 +0.009 0 115 +0
Apr17 160922 1.443 1.443 1.443 1.443 +0.004 0 219 +0
May17 160922 1.450 1.450 1.450 1.450 +0.004 0 5 +0
Total Volume and Open Interest 402 4,199 -80
WTI Crude Oil(ICE)
Nov16 160922 45.57 46.52 45.57 46.32 +0.98 75,274 88,761 -6,816
Dec16 160922 46.13 47.06 46.13 46.88 +0.98 75,001 118,451 +4,538
Jan17 160922 46.94 47.61 46.75 47.48 +1.00 18,658 33,479 +1,042
Feb17 160922 47.48 48.12 47.42 48.06 +1.00 10,505 25,183 +308
Mar17 160922 47.96 48.62 47.96 48.59 +0.99 9,281 41,719 +854
Apr17 160922 48.49 49.04 48.49 49.03 +0.97 2,932 11,212 +246
May17 160922 49.00 49.43 49.00 49.39 +0.93 1,910 6,334 +331
Jun17 160922 49.11 49.75 49.11 49.70 +0.90 6,464 44,032 +144
Jul17 160922 49.87 49.97 49.87 49.97 +0.88 2,891 6,010 -57
Aug17 160922 50.22 50.22 50.22 50.22 +0.88 1,519 1,580 +586
Sep17 160922 50.45 50.45 50.45 50.45 +0.89 757 10,701 -103
Oct17 160922 50.67 50.67 50.67 50.67 +0.91 226 1,738 +9
Nov17 160922 50.88 50.88 50.88 50.88 +0.93 57 1,300 +2
Dec17 160922 50.89 51.10 50.75 51.10 +0.94 6,066 68,893 +1,660
Jan18 160922 51.25 51.25 51.25 51.25 +0.94 20 585 -5
Feb18 160922 51.41 51.41 51.41 51.41 +0.95 20 630 -5
Total Volume and Open Interest 214,388 512,253 +3,022
US Dollar Index(ICE)
Dec16 160922 95.455 95.490 94.950 95.380 -0.285 16,016 44,673 +706
Mar17 160922 95.285 95.385 94.885 95.315 -0.285 299 3,015 +112
Jun17 160922 95.235 95.240 94.850 95.240 -0.285 5 276 +3
Total Volume and Open Interest 16,320 47,964 +821
Australian Dollar(CME)
Dec16 160922 76.15 76.58 76.08 76.19 +0.33 64,359 86,270 -1,737
Mar17 160922 76.00 76.42 75.97 76.04 +0.32 21 343 +1
Jun17 160922 75.89 76.08 75.89 75.89 +0.33      
Total Volume and Open Interest 64,380 86,614 -1,736
British Pound(CME)
Dec16 160922 130.53 131.41 130.47 130.93 +0.73 82,998 236,033 +6,088
Mar17 160922 130.91 131.65 130.79 131.18 +0.72 186 1,212 +166
Jun17 160922 131.48 131.89 131.48 131.48 +0.71 1 413 +0
Total Volume and Open Interest 83,185 237,759 +6,254
Canadian Dollar(CME)
Dec16 160922 76.39 76.96 76.37 76.59 +0.52 54,673 94,159 +3,372
Mar17 160922 76.50 76.99 76.50 76.64 +0.52 307 1,152 +235
Jun17 160922 76.56 77.03 76.56 76.69 +0.51 0 246 +0
Sep17 160922 76.75 77.09 76.75 76.75 +0.52 33 115 -122
Total Volume and Open Interest 55,027 95,777 -38,188
Japanese Yen(CME)
Dec16 160922 99.92 100.28 99.44 99.46 -0.38 71,779 140,260 -438
Mar17 160922 100.40 100.66 99.86 99.87 -0.38 96 345 +12
Jun17 160922 101.07 101.18 100.34 100.34 -0.39 10 105 -2
Total Volume and Open Interest 71,885 140,738 -428
Swiss Franc(CME)
Dec16 160922 103.19 104.02 103.13 103.60 +0.56 16,300 40,803 +138
Mar17 160922 104.14 104.54 104.14 104.14 +0.56 0 18 +0
Jun17 160922 104.77 105.07 104.77 104.77 +0.56 0 15 +0
Total Volume and Open Interest 16,300 40,838 +138
EuroFX(CME)
Dec16 160922 112.32 112.99 112.24 112.41 +0.23 131,280 321,400 +1,270
Mar17 160922 112.73 113.42 112.69 112.85 +0.23 235 2,198 +91
Jun17 160922 113.59 113.91 113.37 113.37 +0.22 6 892 +6
Total Volume and Open Interest 131,522 324,525 +1,368
Mexican Peso(CME)
Oct16 160922 508.75 508.75 508.75 508.75 +5.13 0 1 +0
Nov16 160922 507.50 507.50 507.50 507.50 +5.25      
Total Volume and Open Interest 51,063 153,278 -1,289
Brazilian Real(CME)
Oct16 160922 307.50 313.45 307.05 310.10 -0.05 1,633 21,622 +859
Nov16 160922 308.60 309.15 306.90 307.50 -0.20 0 8 +0
Dec16 160922 307.50 308.10 305.00 305.00 -0.05 0 3,794 +0
Jan17 160922 302.20 302.20 302.20 302.20 -0.05      
Total Volume and Open Interest 1,633 25,424 +859
30-Year T-Bonds(CBOT)
Dec16 160922 167~010 168~010 166~300 167~160 +0~290 181,099 559,511 +3,198
Mar17 160922 166~120 166~120 166~120 166~120 +0~290 3 5 +2
Jun17 160922 166~120 166~120 166~120 166~120 +0~290      
Total Volume and Open Interest 182,207 560,194  
10-Year T-Notes(CBOT)
Dec16 160922 130~225 131~030 130~210 130~275 +0~085 787,032 2,740,787 +32,479
Mar17 160922 130~015 130~015 130~015 130~015 +0~085      
Jun17 160922 130~015 130~015 130~015 130~015 +0~085      
Total Volume and Open Interest 799,506 2,763,656  
5-Year T-Notes(CBOT)
Sep16 160922 121~102 121~152 121~082 121~110 +0~036 22,143 52,269 -15,167
Dec16 160922 121~082 121~146 121~070 121~104 +0~042 404,023 2,716,109 +9,217
Mar17 160922 121~006 121~006 121~006 121~006 +0~042      
Total Volume and Open Interest 426,166 2,768,378 -5,950
2 Year T-Notes(CBOT)
Sep16 160922 109~094 109~100 109~084 109~084 +0~006 1,197 5,925 -1,139
Dec16 160922 109~050 109~062 109~044 109~050 +0~012 162,008 959,795 +4,246
Mar17 160922 109~044 109~044 109~044 109~044 +0~012      
Total Volume and Open Interest 163,205 965,720 +3,107
Eurodollars(CME)
Dec16 160922 99.060 99.080 99.055 99.070 +0.015 332,450 1,574,256 -19,441
Mar17 160922 99.025 99.040 99.020 99.030 +0.015 230,532 1,178,808 -3,046
Jun17 160922 98.985 99.000 98.980 98.990 +0.020 321,597 1,100,691 +73,772
Sep17 160922 98.945 98.965 98.945 98.955 +0.020 188,811 857,705 -14,448
Dec17 160922 98.905 98.920 98.895 98.910 +0.025 286,768 1,470,271 +13,785
Mar18 160922 98.875 98.900 98.870 98.885 +0.025 121,254 658,130 -6,275
Jun18 160922 98.845 98.870 98.835 98.855 +0.030 103,650 504,686 -6,770
Sep18 160922 98.805 98.840 98.795 98.820 +0.030 94,689 394,915 -5,724
Dec18 160922 98.760 98.795 98.755 98.780 +0.035 72,715 634,593 -284
Mar19 160922 98.735 98.775 98.725 98.755 +0.035 58,049 433,767 -3,023
Jun19 160922 98.700 98.745 98.690 98.720 +0.035 73,128 375,406 -989
Sep19 160922 98.655 98.710 98.655 98.685 +0.035 84,475 266,330 +4,988
Dec19 160922 98.615 98.665 98.605 98.640 +0.040 58,768 323,265 +6,901
Mar20 160922 98.580 98.635 98.575 98.610 +0.040 27,557 142,542 +313
Jun20 160922 98.540 98.595 98.535 98.570 +0.040 22,466 114,060 -174
Sep20 160922 98.500 98.560 98.495 98.530 +0.040 25,728 80,574 -514
Dec20 160922 98.455 98.510 98.450 98.485 +0.045 25,191 112,269 -212
Mar21 160922 98.415 98.475 98.410 98.445 +0.045 16,107 61,185 +52
Total Volume and Open Interest 2,255,667 10,781,411 +55,006
Ultra T-Bond(CBOT)
Sep16 160921 181~04 181~26 179~25 181~16 -0~03 891 2,673 -5,955
Dec16 160922 182~13 184~01 182~08 183~06 +1~16 56,072 595,891 +721
Mar17 160922 182~06 182~06 182~06 182~06 +1~16      
Total Volume and Open Interest 56,655 598,248 +405
Ultra 10-Yr T-Note(CBOT)
Sep16 160921 143~160 143~210 143~000 143~170 -0~010 795 1,857 -858
Dec16 160922 143~165 144~030 143~155 143~245 +0~145 57,060 207,855 -23
Mar17 160922 143~245 143~245 143~245 143~245 +0~145      
Total Volume and Open Interest 57,104 209,689 -46
30 Day Federal Funds(CBOT)
Sep16 160922 99.603 99.603 99.603 99.603 unch 15,241 71,962 +3,427
Oct16 160922 99.605 99.610 99.605 99.610 +0.005 94,855 369,992 +17,904
Nov16 160922 99.570 99.580 99.570 99.580 +0.005 39,002 193,998 +6,281
Dec16 160922 99.505 99.515 99.505 99.510 +0.010 10,855 92,587 +628
Jan17 160922 99.450 99.460 99.445 99.455 +0.010 25,414 145,015 -703
Feb17 160922 99.435 99.445 99.435 99.440 +0.010 4,708 66,118 +233
Total Volume and Open Interest 204,408 1,136,376 +31,267
3-Mth Euro-Yen(CME)
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      
Mar19 160722 99.435 99.435 99.435 99.435 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec16 160922 99.99 99.99 99.99 99.99 unch 0 7 +0
Mar17 160922 99.99 99.99 99.99 99.99 unch      
Jun17 160922 99.99 99.99 99.99 99.99 unch      
Sep17 160922 99.99 99.99 99.99 99.99 unch      
Dec17 160922 99.99 99.99 99.99 99.99 unch      
Mar18 160922 100.00 100.00 100.00 100.00 unch      
Jun18 160922 99.86 99.86 99.86 99.86 unch      
Sep18 160922 99.71 99.71 99.71 99.71 unch      
Total Volume and Open Interest 0 7 +0
Japanese Gov't Bonds(SGX)
Dec16 160922 151.58 151.75 151.58 151.69 +0.12 1,504 14,237 +365
Mar17 160922 151.61 151.61 151.61 151.61 +0.12      
Jun17 160922 151.61 151.61 151.61 151.61 +0.12      
Total Volume and Open Interest 1,504 14,237 +365
Euro-Buxl(EUREX)
Dec16 160922 188.44 191.42 188.44 190.86 +4.34 36,568 151,803 -2,603
Mar17 160922 186.98 189.42 186.98 189.20 +4.34 10 16 +7
Jun17 160922 186.98 188.50 186.98 187.86 +3.00      
Total Volume and Open Interest 36,578 151,819 -2,596
Euro-Bund(EUREX)
Dec16 160922 164.32 165.32 164.32 165.22 +1.38 544,872 1,703,376 +55,989
Mar17 160922 166.74 167.80 166.74 167.71 +1.52 1,675 27,329 +1,410
Jun17 160922 166.92 166.92 166.92 166.92 +1.38      
Total Volume and Open Interest 546,547 1,730,705 +57,399
Euro-Bobl(EUREX)
Dec16 160922 131.73 131.95 131.73 131.92 +0.29 337,780 1,299,739 +5,958
Mar17 160922 133.58 133.65 133.58 133.65 +0.32 1 52 +1
Jun17 160922 132.17 132.17 132.17 132.17 +0.29      
Total Volume and Open Interest 337,781 1,299,791 +5,959
Euro-Schatz(EUREX)
Dec16 160922 112.08 112.11 112.07 112.09 +0.03 181,756 1,130,780 +44,698
Mar17 160922 112.09 112.09 112.09 112.09 +0.03      
Jun17 160922 112.09 112.09 112.09 112.09 +0.03      
Total Volume and Open Interest 181,756 1,130,780 +44,698
3-Mth Euribor(EUREX)
Sep16 160919 100.300 100.300 100.300 100.300 -0.005 1 3,718 +0
Dec16 160922 100.325 100.325 100.320 100.320 unch 10 3,396 -10
Mar17 160922 100.335 100.335 100.335 100.335 unch 7 3,235 +0
Total Volume and Open Interest 122 73,990 +85
Long Gilt(LIFFE)
Sep16 160922 131~18 131~29 131~12 131~23 +0~29 1,434 8,270 -1,255
Dec16 160922 130~10 130~25 130~04 130~19 +0~29 208,012 528,853 +4,747
Total Volume and Open Interest 209,446 537,123 +3,492
3-Mth Short Sterling(LIFFE)
Dec16 160922 99.70 99.71 99.69 99.70 unch 42,318 525,805 +275
Mar17 160922 99.73 99.74 99.72 99.73 unch 69,824 366,809 +12,399
Jun17 160922 99.75 99.76 99.74 99.75 +0.01 86,503 361,552 -12,355
Sep17 160922 99.76 99.77 99.74 99.76 +0.01 54,794 295,461 +3,168
Dec17 160922 99.75 99.76 99.74 99.76 +0.01 55,029 378,751 +2,453
Mar18 160922 99.75 99.76 99.74 99.76 +0.02 40,093 204,977 +2,252
Total Volume and Open Interest 605,313 3,216,004 +24,175
3-Mth Euribor(LIFFE)
Dec16 160922 100.320 100.325 100.315 100.315 -0.005 49,516 403,370 -2,049
Mar17 160922 100.340 100.340 100.335 100.335 unch 55,148 390,922 +14,203
Jun17 160922 100.355 100.365 100.350 100.355 +0.005 68,953 406,434 +8,342
Total Volume and Open Interest 567,634 2,947,884 +52,785
3-Mth Aus T-Bills(SFE)
Dec16 160922 98.26 98.27 98.24 98.27 +0.01 28,337 196,013 +3,821
Mar17 160922 98.30 98.32 98.28 98.32 +0.01 28,936 197,919 +8,175
Jun17 160922 98.33 98.34 98.30 98.34 +0.01 34,764 188,658 +6,597
Sep17 160922 98.34 98.35 98.31 98.35 +0.01 18,602 113,465 +3,297
Dec17 160922 98.34 98.35 98.31 98.35 +0.01 17,291 129,607 +5,850
Mar18 160922 98.32 98.34 98.29 98.33 +0.01 10,098 71,842 +2,462
Jun18 160922 98.29 98.31 98.27 98.31 +0.02 4,896 57,707 +489
Sep18 160922 98.25 98.28 98.23 98.27 +0.02 3,440 25,583 +1,445
Dec18 160922 98.20 98.23 98.20 98.23 +0.02 38 5,897 +0
Mar19 160922 98.14 98.19 98.14 98.19 +0.03 3 2,794 -2
Total Volume and Open Interest 146,819 992,052 +32,088
10-Year Aus T-Bonds(SFE)
Dec16 160922 97.86 97.96 97.86 97.96 +0.10 101,873 782,285 -5,641
Mar17 160922 97.96 97.96 97.96 97.96 +0.10      
Total Volume and Open Interest 101,873 782,285 -5,641
3-Year Aus T-Bonds(SFE)
Dec16 160922 98.40 98.44 98.37 98.44 +0.03 182,692 780,253 +2,573
Mar17 160922 98.44 98.44 98.44 98.44 +0.03      
Total Volume and Open Interest 182,692 780,253 +2,573
Gold(CMX)
Oct16 160922 1333.4 1343.5 1331.4 1340.7 +13.5 14,027 28,321 -9,216
Dec16 160922 1338.9 1347.8 1335.1 1344.7 +13.3 93,724 417,522 -1,893
Feb17 160922 1340.0 1351.2 1338.9 1348.4 +13.4 3,049 45,738 +193
Apr17 160922 1343.8 1353.5 1343.0 1351.5 +13.5 1,428 14,498 -26
Jun17 160922 1347.6 1354.6 1345.1 1354.3 +13.5 8,431 20,105 +4,191
Aug17 160922 1349.7 1357.1 1349.0 1357.1 +13.5 162 7,633 +80
Oct17 160922 1356.6 1360.9 1356.6 1359.6 +13.4 26 1,881 +5
Dec17 160922 1354.3 1363.8 1353.7 1362.0 +13.4 35 12,503 +5
Feb18 160922 1364.3 1364.3 1364.3 1364.3 +13.4 0 163 +0
Apr18 160922 1366.4 1366.4 1366.4 1366.4 +13.3 0 3 +0
Jun18 160922 1368.5 1368.5 1368.5 1368.5 +13.2 0 4,181 +0
Total Volume and Open Interest 121,457 558,791 -6,280
Silver(CMX)
Sep16 160922 1998.5 2002.0 1988.0 2002.0 +33.4 13 592 -100
Dec16 160922 1990.0 2014.5 1978.5 2009.9 +33.1 35,849 168,171 -95
Mar17 160922 2002.0 2025.5 1991.5 2020.9 +33.5 286 13,929 +10
May17 160922 2012.5 2029.0 2012.5 2027.8 +33.6 20 1,173 +4
Jul17 160922 2017.5 2034.3 2003.0 2034.3 +33.7 28 2,755 +7
Sep17 160922 2040.6 2041.0 2040.6 2040.6 +33.7 0 495 +0
Dec17 160922 2032.0 2049.5 2032.0 2049.3 +33.7 17 2,459 -1
Total Volume and Open Interest 36,359 193,501 -104
Platinum(NYMEX)
Oct16 160922 1052.8 1068.3 1046.5 1062.8 +14.9 15,643 44,699 -2,770
Jan17 160922 1057.8 1071.9 1050.0 1066.5 +15.0 4,309 27,393 +2,544
Apr17 160922 1072.3 1072.3 1065.0 1069.8 +15.0 22 2,549 +10
Jul17 160922 1073.0 1073.0 1073.0 1073.0 +15.0 0 28 +0
Total Volume and Open Interest 19,978 74,671 -216
Palladium(NYMEX)
Sep16 160922 695.65 701.00 691.45 701.00 +16.75 0 16 +0
Dec16 160922 684.20 701.75 684.20 700.45 +16.55 3,102 24,207 +281
Mar17 160922 696.00 702.20 693.00 702.20 +16.45 70 412 +46
Total Volume and Open Interest 3,173 24,674 +328
Copper(CMX)
Sep16 160922 216.70 219.00 216.70 218.75 +4.25 505 1,495 -32
Dec16 160922 216.20 220.10 216.05 219.45 +3.95 48,565 140,080 -3,675
Mar17 160922 217.00 220.85 217.00 220.30 +3.90 3,018 30,945 +114
May17 160922 217.80 221.40 217.80 220.90 +3.80 477 5,493 +53
Jul17 160922 220.60 221.55 220.60 221.35 +3.70 210 2,206 -29
Total Volume and Open Interest 53,375 190,574 -3,415
E-mini DJIA Index(CBOT)
Dec16 160922 18215 18366 18193 18299 +81 111,843 115,762 +2,051
Mar17 160922 18131 18288 18131 18229 +72 11 462 +0
Jun17 160922 18153 18195 18064 18153 +72 2 4 +0
Sep17 160922 18068 18068 18068 18068 +72      
Total Volume and Open Interest 111,856 116,228 +2,051
S & P 500(CME)
Dec16 160922 2155.20 2172.30 2152.80 2168.30 +12.10 6,426 61,112 +3,110
Mar17 160922 2162.40 2166.80 2162.40 2162.40 +12.10 0 163 +0
Jun17 160922 2156.90 2161.30 2156.90 2156.90 +12.10 0 60 +0
Sep17 160922 2153.70 2158.10 2153.70 2153.70 +12.10      
Total Volume and Open Interest 6,426 61,335 +3,110
S & P 500 E-Mini(Globex)
Dec16 160922 2156.25 2172.75 2152.75 2168.25 +12.00 1,385,876 2,895,223 +8,943
Mar17 160922 2149.25 2166.75 2147.00 2162.50 +12.25 1,261 3,128 +319
Jun17 160922 2147.00 2160.75 2142.00 2157.00 +12.25 10 383 -2
Sep17 160922 2150.00 2154.50 2150.00 2153.75 +12.25 0 7 +0
Total Volume and Open Interest 1,387,147 2,898,741 +9,260
NASDAQ 100 E-Mini(Globex)
Dec16 160922 4849.00 4892.30 4842.80 4886.30 +36.30 195,027 274,670 -7
Mar17 160922 4842.50 4887.00 4838.80 4882.50 +37.00 21 160 +7
Jun17 160922 4859.00 4876.50 4859.00 4876.50 +37.00 0 8 +0
Total Volume and Open Interest 195,048 274,840 +0
S&P Midcap 400(CME) e-Mini
Sep16 160916 1522.50 1523.60 1520.30 1522.70 -6.30 7,585 6,627 -2,829
Dec16 160922 1540.10 1561.80 1538.70 1560.10 +18.70 11,316 81,076 +479
Mar17 160922 1558.20 1558.20 1538.50 1558.20 +18.70      
Total Volume and Open Interest 11,316 81,076 +479
Volatility Index(CBOE)
Sep16 160921 15.90 16.10 15.20 15.30 -0.58 83,892 73,593 -14,529
Oct16 160922 16.00 16.00 15.25 15.33 -0.75 126,577 223,878 +18,928
Nov16 160922 17.42 17.42 16.80 16.88 -0.60 34,605 67,497 +4,950
Dec16 160922 18.10 18.10 17.55 17.63 -0.50 18,667 54,183 +3,411
Total Volume and Open Interest 269,894 410,070 -43,368
Russell 2000(ICE)
Dec16 160922 1241.10 1260.40 1240.80 1259.40 +17.20 70,911 322,200 -1,564
Mar17 160922 1249.20 1255.90 1249.20 1255.90 +17.20 2 265 +0
Jun17 160922 1252.90 1252.90 1252.90 1252.90 +17.20 0 170 +0
Total Volume and Open Interest 71,012 322,734 -1,465
Nikkei 225(CME)
Dec16 160922 16530 16880 16510 16815 +260 7,469 33,229 +39
Mar17 160922 16810 16870 16810 16810 +260 2 13 +0
Total Volume and Open Interest 7,471 33,242 +39
Nikkei 225(SGX)
Dec16 160922 16695 16695 16415 16550 -160 55,350 157,602 +1,387
Mar17 160922 16555 16555 16440 16515 -160 162 975 +139
Jun17 160922 16390 16390 16390 16390 -160      
Total Volume and Open Interest 55,551 165,646 +1,528
Nikkei 225(CME) Yen
Sep16 160908 16990 17005 16830 16990 +20 87,426 48,721 -20,945
Dec16 160922 16480 16825 16445 16770 +265 34,266 45,017 -3,348
Mar17 160922 16400 16760 16395 16710 +265 31 31 +6
Total Volume and Open Interest 34,303 45,054 -3,336
Nikkei 225(CME) e-Mini Yen
Sep16 160908 16990 16990 16860 16990 +20 0 12 +0
Dec16 160922 16500 16810 16480 16770 +270 0 5 +0
Mar17 160922 16710 16710 16710 16710 +270      
Total Volume and Open Interest 0 5 +0
CAC 40(EURONEXT)
Oct16 160922 4423.0 4518.5 4418.0 4498.5 +100.5 67,532 265,664 +2,418
Nov16 160922 4433.0 4512.5 4433.0 4495.0 +100.5 9 790 +1
Dec16 160922 4423.5 4509.0 4423.5 4489.0 +100.5 1,095 21,304 +953
Total Volume and Open Interest 68,657 287,820 +3,361
Hang Seng Index(HKFE)
Sep16 160922 23646 24084 23614 23800 +143 90,065 141,895 -3,148
Oct16 160922 23650 24073 23604 23790 +144 2,142 9,525 +1,248
Total Volume and Open Interest 92,452 161,617 -1,892
DAX(EUREX)
Dec16 160922 10500.0 10698.0 10482.0 10655.0 +219.5 82,540 154,617 +4,078
Mar17 160922 10498.0 10675.5 10491.0 10652.0 +220.5 143 888 +63
Jun17 160922 10620.0 10675.0 10620.0 10675.0 +219.5 0 40 +0
Total Volume and Open Interest 82,683 155,545 +4,141
Mini-DAX(EUREX)
Sep16 160916 10420.0 10427.0 10264.0 10264.0 -180.5 36,525 13,993 +636
Dec16 160922 10504.0 10698.0 10483.0 10655.0 +219.5 32,662 8,840 -299
Mar17 160922 10483.0 10691.0 10483.0 10652.0 +220.5 38 290 +19
Total Volume and Open Interest 32,700 9,130 -280
FT-SE 100(EURONEXT)
Dec16 160922 6833.00 6899.50 6821.50 6871.00 +67.50 105,480 669,447 -4,508
Mar17 160922 6770.50 6834.50 6768.50 6810.00 +67.50 24 820 +7
Jun17 160922 6743.50 6743.50 6743.50 6743.50 +67.50      
Total Volume and Open Interest 105,504 670,267 -4,501
SPI 200(SFE)
Dec16 160922 5328.0 5381.0 5304.0 5354.0 +31.0 25,046 264,636 -3,383
Mar17 160922 5307.0 5307.0 5307.0 5307.0 +31.0 2 1,441 +0
Jun17 160922 5294.0 5294.0 5294.0 5294.0 +31.0 0 1,397 +0
Total Volume and Open Interest 25,049 268,732 -3,383
FTSE MIB(ISE)
Dec16 160922 16445.00 16680.00 16440.00 16568.00 +269.00 25,637 44,130 +1,390
Mar17 160922 16445.00 16635.00 16425.00 16546.00 +272.00 55 106 -11
Jun17 160922 16159.00 16159.00 16159.00 16159.00 +342.00      
Total Volume and Open Interest 25,692 44,236 +1,379
KOSPI 200(KFE)
Dec16 160922 256.60 260.10 256.10 259.10 +2.50 98,065 125,605 +2,301
Mar17 160922 254.40 257.45 253.60 256.45 +2.40 167 2,960 +330
Jun17 160922 256.95 256.95 256.95 256.95 +2.05 6 816 -8
Total Volume and Open Interest 98,239 132,367 +2,630
GSCI(CME)
Oct16 160922 357.00 360.85 357.00 358.55 +3.60 1,172 14,735 +783
Nov16 160922 361.15 361.15 361.15 361.15 +3.60      
Dec16 160922 364.75 364.75 364.75 364.75 +3.60      
Total Volume and Open Interest 1,172 14,735 +783
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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy