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 June 08, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul16 160608 1140.25 1189.25 1138.00 1177.75 +36.50 131,250 316,115 -19,562
Aug16 160608 1137.00 1183.50 1136.25 1173.00 +34.75 32,660 63,933 +5,401
Sep16 160608 1123.75 1169.25 1123.00 1159.25 +32.75 12,206 29,894 +542
Nov16 160608 1115.50 1159.25 1112.25 1150.25 +33.50 89,929 308,307 +9,888
Jan17 160608 1113.00 1153.00 1110.75 1145.00 +31.25 6,838 29,188 -299
Mar17 160608 1086.00 1118.25 1083.25 1108.25 +20.75 6,863 51,089 +841
May17 160608 1074.00 1103.00 1072.75 1093.75 +18.25 4,060 27,109 +395
Jul17 160608 1070.00 1098.75 1070.00 1090.50 +18.00 3,626 30,081 +377
Aug17 160608 1073.00 1073.00 1064.00 1067.25 +10.50 5 270 +0
Sep17 160608 1038.00 1040.25 1036.75 1039.50 +10.50 4 117 +0
Nov17 160608 992.00 1009.75 989.50 1005.50 +9.75 2,265 19,763 -215
Jan18 160608 1000.00 1005.50 1000.00 1005.50 +9.25 2 111 +2
Mar18 160608 1004.50 1004.50 1004.50 1004.50 +9.00 0 39 +0
May18 160608 1005.75 1005.75 1005.75 1005.75 +9.00 0 39 +0
Total Volume and Open Interest 289,711 876,222 -2,630
Soybean Meal(CBOT)
Jul16 160608 408.10 424.00 407.10 417.10 +9.30 56,632 140,471 -5,766
Aug16 160608 401.40 417.20 400.80 410.40 +9.30 15,040 42,090 +1,374
Sep16 160608 397.10 413.00 396.30 407.20 +10.10 11,250 31,627 +1,056
Oct16 160608 393.90 409.90 393.90 404.60 +10.60 8,744 19,693 +1,034
Dec16 160608 393.00 409.00 391.40 403.80 +10.80 24,521 90,982 +2,072
Jan17 160608 388.00 403.00 387.80 398.60 +10.30 2,670 14,235 +468
Mar17 160608 367.20 377.10 367.20 372.80 +5.20 1,148 14,085 +9
May17 160608 356.60 362.50 355.40 359.90 +3.70 1,362 15,202 +317
Jul17 160608 354.80 359.70 353.50 357.50 +3.20 838 9,330 +197
Aug17 160608 350.50 350.50 350.10 350.10 +2.30 22 1,586 +11
Total Volume and Open Interest 122,486 384,092 +897
Soybean Oil(CBOT)
Jul16 160608 32.34 33.19 32.19 32.89 +0.60 37,329 160,902 -3,821
Aug16 160608 32.46 33.30 32.34 33.02 +0.60 7,618 40,564 -615
Sep16 160608 32.59 33.44 32.47 33.15 +0.59 6,832 30,572 +1,655
Oct16 160608 32.71 33.53 32.61 33.28 +0.58 4,874 17,867 -890
Dec16 160608 33.02 33.85 32.89 33.59 +0.59 19,096 104,047 +3,969
Jan17 160608 33.05 33.93 32.97 33.73 +0.59 2,221 11,781 +587
Mar17 160608 33.26 33.94 33.26 33.75 +0.57 1,700 13,567 +421
May17 160608 33.19 33.94 33.09 33.74 +0.57 1,247 12,080 +197
Jul17 160608 33.85 34.09 33.70 33.88 +0.57 716 5,187 +237
Aug17 160608 33.79 34.02 33.79 33.90 +0.56 274 2,545 -46
Total Volume and Open Interest 81,978 405,322 +1,694
Canola(WCE)
Jul16 160608 517.2 526.5 516.0 524.0 +6.0 12,688 83,549 +696
Nov16 160608 523.5 530.8 521.7 529.1 +5.1 15,814 90,359 +4,409
Jan17 160608 526.0 533.8 525.3 532.4 +5.0 819 9,402 +145
Mar17 160608 527.5 535.1 526.9 533.8 +4.9 108 2,714 +27
May17 160608 527.9 535.9 527.9 534.8 +4.9 56 938 +29
Total Volume and Open Interest 29,554 188,347 +5,306
Corn(CBOT)
Jul16 160608 427.25 439.25 426.50 431.25 +3.50 223,124 558,373 -9,329
Sep16 160608 430.00 442.00 429.50 434.75 +4.25 78,972 323,437 +8,502
Dec16 160608 432.25 444.00 431.00 437.00 +3.75 137,545 389,192 +18,928
Mar17 160608 437.50 449.00 436.75 441.25 +2.50 13,776 79,626 +2,598
May17 160608 440.00 451.50 439.25 444.00 +2.50 4,637 20,012 +583
Jul17 160608 442.75 454.00 442.50 446.75 +2.50 6,374 47,159 +1,101
Sep17 160608 417.50 422.25 417.50 421.50 +1.50 1,784 7,381 +929
Dec17 160608 419.00 422.75 417.75 420.50 +0.75 5,231 34,557 -255
Mar18 160608 426.00 429.00 425.00 426.25 -0.25 274 1,108 +161
May18 160608 431.75 431.75 430.25 430.25 -0.25 82 325 +0
Total Volume and Open Interest 471,850 1,462,882 +23,232
Wheat(CBOT)
Jul16 160608 507.25 524.00 506.00 519.50 +10.50 116,771 200,532 -10,456
Sep16 160608 518.75 533.75 516.50 530.50 +11.25 37,832 85,820 +2,440
Dec16 160608 537.50 551.50 534.50 548.25 +10.25 25,611 77,234 +49
Mar17 160608 554.00 569.00 553.25 566.00 +10.00 5,432 23,908 +409
May17 160608 564.00 580.00 564.00 576.75 +10.00 2,255 5,285 -1
Jul17 160608 571.25 586.50 571.25 583.75 +9.50 5,309 11,387 +1,478
Total Volume and Open Interest 194,151 408,597 -5,885
Wheat(KCBT)
Jul16 160608 484.00 495.50 481.75 492.75 +7.75 30,199 120,606 -5,049
Sep16 160608 500.00 511.50 498.00 509.25 +8.25 9,353 38,909 +2,026
Dec16 160608 524.25 535.50 522.50 533.50 +8.25 3,863 44,309 +676
Mar17 160608 540.00 551.75 539.75 549.75 +7.75 1,007 13,962 +151
May17 160608 550.00 561.25 550.00 559.50 +7.75 544 6,324 +194
Jul17 160608 558.00 569.75 557.25 568.25 +8.00 874 3,341 +163
Sep17 160608 575.00 576.25 575.00 576.25 +5.50 16 162 +3
Total Volume and Open Interest 45,924 227,859 -1,819
Wheat(MGE)
Jul16 160608 546.00 557.00 545.00 555.50 +9.25 5,821 23,616 -275
Sep16 160608 553.75 565.75 553.75 564.50 +9.50 1,800 13,445 +168
Dec16 160608 565.50 580.50 565.50 579.50 +9.50 1,748 10,736 +60
Mar17 160608 583.00 594.75 583.00 593.25 +9.50 922 5,937 +248
May17 160608 597.25 600.00 597.00 599.75 +8.25 611 2,718 +261
Jul17 160608 604.50 607.50 603.50 607.50 +8.25 308 951 +103
Total Volume and Open Interest 11,281 57,593 +614
Oats(CBOT)
Jul16 160608 198.00 206.75 197.25 205.75 +9.25 677 6,660 -100
Sep16 160608 211.00 219.00 210.25 218.00 +8.50 129 1,966 +46
Dec16 160608 224.75 230.00 223.00 228.75 +6.50 112 2,111 +60
Mar17 160608 235.00 237.50 235.00 237.50 +5.50 25 162 +12
Total Volume and Open Interest 943 10,899 +18
Rough Rice(CBOT)
Jul16 160608 11.65 11.88 11.45 11.53 -0.21 1,174 6,055 -133
Sep16 160608 11.92 12.14 11.73 11.80 -0.20 788 3,134 +257
Nov16 160608 12.27 12.35 12.05 12.05 -0.18 46 706 -4
Jan17 160608 12.23 12.23 12.23 12.23 -0.19 0 97 +0
Total Volume and Open Interest 2,008 10,023 +120
Live Cattle(CME)
Jun16 160608 121.400 123.200 120.250 123.035 +1.805 9,375 19,671 -5,677
Aug16 160608 116.180 118.900 115.285 118.730 +2.730 28,839 121,330 +1,353
Oct16 160608 115.650 118.035 114.750 117.885 +2.385 10,885 56,697 +751
Dec16 160608 116.285 118.450 115.350 118.285 +2.035 7,920 34,642 +1,147
Feb17 160608 116.000 118.230 115.135 118.050 +1.870 2,646 9,732 +174
Apr17 160608 115.550 117.550 114.700 117.480 +1.780 1,085 6,034 +112
Total Volume and Open Interest 60,986 250,188 -2,072
Feeder Cattle(CME)
Aug16 160608 145.435 147.685 143.000 147.380 +1.930 4,943 24,897 +325
Sep16 160608 143.235 145.535 140.950 145.380 +1.845 1,069 4,385 +42
Oct16 160608 141.500 143.650 139.080 143.535 +1.735 785 4,947 -17
Nov16 160608 138.735 140.500 135.850 140.300 +1.550 372 3,552 +27
Jan17 160608 133.700 135.750 131.650 135.575 +1.540 143 686 +10
Mar17 160608 130.400 133.600 130.075 133.550 +1.550 32 208 +11
Apr17 160608 131.100 133.250 131.100 133.250 +0.900 0 23 +0
Total Volume and Open Interest 7,344 38,698 +398
Lean Hogs(CME)
Jun16 160608 82.250 82.350 81.850 82.050 +0.200 4,466 16,592 -2,004
Jul16 160608 86.730 87.385 86.600 87.035 +0.750 17,744 63,514 +444
Aug16 160608 86.850 87.750 86.480 87.330 +1.150 13,909 64,648 +3,031
Oct16 160608 71.650 72.635 71.650 72.180 +0.250 6,784 48,225 +31
Dec16 160608 65.750 66.400 65.700 66.225 +0.500 2,169 32,494 +313
Feb17 160608 68.830 69.350 68.600 69.300 +0.470 1,405 12,662 +609
Apr17 160608 71.500 72.000 71.400 71.980 +0.380 409 6,457 +283
May17 160608 76.500 76.500 76.500 76.500 +0.750 0 99 +0
Total Volume and Open Interest 46,904 245,470 +2,713
Class III Milk(CME)
Jun16 160608 13.12 13.29 13.08 13.26 +0.13 311 4,530 -22
Jul16 160608 13.84 14.49 13.82 14.29 +0.51 638 5,152 +78
Aug16 160608 14.56 15.12 14.56 14.96 +0.48 435 4,443 -44
Sep16 160608 15.09 15.50 15.08 15.38 +0.38 325 3,557 -23
Oct16 160608 15.19 15.60 15.17 15.46 +0.29 194 2,709 +50
Nov16 160608 15.28 15.54 15.26 15.47 +0.27 143 2,592 +56
Dec16 160608 15.21 15.41 15.18 15.35 +0.26 120 2,435 -5
Jan17 160608 15.40 15.40 15.35 15.40 +0.27 27 840 +6
Feb17 160608 15.50 15.50 15.35 15.35 +0.13 14 821 +6
Mar17 160608 15.58 15.65 15.58 15.58 +0.15 10 722 +0
Apr17 160608 15.54 15.62 15.54 15.54 +0.01 12 584 +7
May17 160608 15.66 15.66 15.65 15.65 +0.05 6 415 +6
Jun17 160608 15.67 15.68 15.67 15.67 +0.07 5 387 +0
Total Volume and Open Interest 2,269 29,849 +120
Cocoa(ICE)
Jul16 160608 3089 3128 3084 3113 +25 18,024 38,729 -7,696
Sep16 160608 3072 3108 3069 3092 +19 17,757 73,768 +3,066
Dec16 160608 3054 3086 3048 3072 +17 4,379 46,082 +854
Mar17 160608 3034 3064 3030 3048 +14 1,105 32,436 -395
May17 160608 3025 3051 3022 3037 +12 359 5,870 +18
Jul17 160608 3019 3044 3016 3031 +12 222 2,026 +103
Sep17 160608 3024 3035 3011 3024 +11 56 2,933 +19
Total Volume and Open Interest 41,948 204,586 -3,988
Coffee "C"(ICE)
Jul16 160608 131.60 139.85 130.30 139.65 +7.45 31,114 74,336 -4,269
Sep16 160608 133.80 141.80 132.25 141.65 +7.50 17,760 56,387 +1,959
Dec16 160608 136.30 144.35 134.95 144.20 +7.40 6,850 32,374 +277
Mar17 160608 138.75 146.80 137.85 146.65 +7.30 2,140 14,011 -232
May17 160608 140.70 148.40 140.65 148.30 +7.20 519 6,849 +24
Jul17 160608 142.55 149.90 142.55 149.80 +7.20 264 2,535 -21
Total Volume and Open Interest 59,265 193,503 -2,251
Orange Juice(ICE)
Jul16 160608 165.00 167.80 163.50 164.30 -3.20 2,318 10,448 +260
Sep16 160608 166.35 167.50 163.60 164.10 -3.40 642 4,827 +191
Nov16 160608 163.10 166.40 163.00 163.45 -3.15 132 1,455 +41
Jan17 160608 162.85 162.85 162.85 162.85 -3.10 65 376 +57
Mar17 160608 162.80 162.80 162.80 162.80 -3.10 3 6 +3
May17 160608 162.95 162.95 162.95 162.95 -3.10      
Total Volume and Open Interest 3,160 17,112 +552
Sugar #11(ICE)
Jul16 160608 19.01 19.76 18.98 19.61 +0.61 106,368 310,402 -18,546
Oct16 160608 19.12 19.82 19.07 19.66 +0.54 80,299 319,604 +15,350
Mar17 160608 19.22 19.82 19.17 19.73 +0.50 37,548 155,224 +4,949
May17 160608 18.56 19.03 18.52 18.98 +0.40 12,788 32,630 +848
Jul17 160608 17.93 18.40 17.93 18.35 +0.36 7,765 34,734 -921
Oct17 160608 17.63 18.02 17.60 17.98 +0.35 2,399 22,821 -77
Mar18 160608 17.50 17.83 17.48 17.79 +0.30 643 10,883 -157
May18 160608 17.07 17.37 17.07 17.33 +0.27 306 3,054 +178
Total Volume and Open Interest 248,423 896,008 +1,833
London Cocoa(LCE)
Jul16 160608 2262 2262 2243 2253 -4 9,938 86,642 -1,951
Sep16 160608 2248 2252 2231 2242 -2 11,668 63,759 +3,434
Dec16 160608 2196 2204 2183 2194 +1 2,291 57,989 +501
Mar17 160608 2154 2162 2141 2152 +1 1,001 41,377 -161
May17 160608 2130 2146 2125 2138 +2 130 11,779 -10
Jul17 160608 2131 2133 2119 2130 +2 41 1,987 +8
Sep17 160608 2125 2125 2112 2122 +3 18 529 +6
Total Volume and Open Interest 25,105 264,271 +1,844
London Sugar(LCE)
Aug16 160608 516.70 529.70 515.10 527.70 +13.80 5,737 51,294 -1,011
Oct16 160608 515.00 528.70 514.90 527.30 +13.20 3,562 23,539 +523
Dec16 160608 515.50 528.00 515.20 527.10 +12.50 1,068 14,598 +57
Mar17 160608 515.50 527.70 515.00 526.50 +11.30 966 11,005 -278
May17 160608 508.30 516.50 508.30 515.70 +8.20 257 2,770 -5
Total Volume and Open Interest 11,676 106,317 -678
Cotton(ICE)
Jul16 160608 65.86 66.50 65.50 65.78 -0.07 29,937 81,360 -311
Oct16 160608 66.84 67.49 66.58 66.83 +0.25 35 75 +23
Dec16 160608 65.85 66.45 65.42 65.96 +0.12 20,225 105,529 +5,757
Mar17 160608 66.15 66.75 65.79 66.34 +0.09 2,093 13,196 +477
May17 160608 66.32 66.90 66.06 66.56 +0.05 299 2,540 +40
Jul17 160608 66.58 67.19 66.40 66.86 +0.05 479 2,447 +74
Total Volume and Open Interest 53,446 208,038 +6,324
Lumber(CME)
Jul16 160608 297.3 297.3 291.2 292.7 -6.2 482 3,376 -6
Sep16 160608 305.3 305.3 300.0 301.7 -5.9 128 1,684 +5
Nov16 160608 302.5 304.0 302.0 304.0 -7.0 9 92 +1
Jan17 160608 310.0 310.0 309.0 309.0 -5.0 2 19 +1
Total Volume and Open Interest 621 5,210 +1
Crude Oil(NYM)
Jul16 160608 50.41 51.62 50.32 51.23 +0.87 450,472 499,645 +376
Aug16 160608 50.95 52.23 50.87 51.84 +0.92 116,875 199,701 +7,312
Sep16 160608 51.44 52.69 51.33 52.31 +0.92 53,543 146,304 +4,488
Oct16 160608 51.74 53.02 51.68 52.67 +0.92 18,375 84,636 +1,865
Nov16 160608 52.06 53.31 52.06 53.00 +0.92 14,405 58,874 +3,430
Dec16 160608 52.26 53.56 52.22 53.25 +0.94 42,417 225,259 +437
Jan17 160608 52.63 53.58 52.63 53.42 +0.93 5,566 41,646 +1,074
Feb17 160608 53.36 53.53 53.01 53.53 +0.92 1,673 27,729 -131
Mar17 160608 52.74 53.86 52.74 53.62 +0.92 3,695 49,690 +667
Apr17 160608 52.97 53.88 52.97 53.66 +0.90 713 15,305 +32
May17 160608 53.49 53.69 53.40 53.69 +0.88 953 16,461 -25
Jun17 160608 52.90 53.96 52.79 53.72 +0.85 7,205 71,136 +679
Jul17 160608 53.03 53.72 53.01 53.72 +0.82 445 14,848 +130
Aug17 160608 53.72 53.72 53.72 53.72 +0.80 144 11,029 +48
Sep17 160608 52.91 53.99 52.81 53.74 +0.79 395 26,345 +8
Oct17 160608 53.78 53.78 53.78 53.78 +0.77 90 8,629 +2
Total Volume and Open Interest 736,460 1,748,941 +23,261
e-miNY Crude Oil(NYM)
Jul16 160608 50.425 51.625 50.325 51.225 +0.875 9,342 2,126 +228
Aug16 160608 50.950 52.200 50.850 51.850 +0.925 348 411 +49
Sep16 160608 51.500 52.650 51.500 52.300 +0.900 33 152 +3
Oct16 160608 51.725 52.900 51.725 52.675 +0.925 1 72 +0
Nov16 160608 52.800 53.075 52.500 53.000 +0.925 0 15 +0
Dec16 160608 52.350 53.475 52.350 53.250 +0.950 7 302 +3
Jan17 160608 53.425 53.425 53.425 53.425 +0.925 0 13 +0
Feb17 160608 53.525 53.525 53.525 53.525 +0.925 3 10 +0
Mar17 160608 53.625 53.625 53.625 53.625 +0.925 3 12 +0
Apr17 160608 53.650 53.650 53.650 53.650 +0.900      
Total Volume and Open Interest 9,745 3,256 +283
NY Harbor ULSD(NYM)
Jul16 160608 154.08 157.72 153.72 157.05 +2.90 58,054 121,041 -4,631
Aug16 160608 154.74 158.30 154.38 157.64 +2.81 29,696 57,587 +1,017
Sep16 160608 155.61 159.23 155.41 158.58 +2.69 16,589 45,717 +1,745
Oct16 160608 156.94 160.23 156.94 159.67 +2.58 5,710 27,611 -308
Nov16 160608 158.23 161.10 158.10 160.96 +2.51 4,627 22,152 +125
Dec16 160608 159.18 162.62 159.08 162.12 +2.46 8,483 57,855 +158
Jan17 160608 162.19 163.37 161.79 163.27 +2.44 1,411 17,501 -24
Feb17 160608 163.48 164.48 162.71 163.92 +2.47 521 7,376 +4
Mar17 160608 163.38 164.44 162.65 163.91 +2.53 624 9,183 +69
Apr17 160608 161.86 163.72 161.43 163.17 +2.53 443 3,971 +25
May17 160608 162.24 163.53 161.37 162.97 +2.41 290 2,660 -10
Jun17 160608 161.86 163.68 161.75 163.12 +2.33 2,525 13,280 +671
Jul17 160608 162.79 165.21 162.79 163.64 +2.27 138 1,477 +15
Aug17 160608 163.58 165.80 163.58 164.32 +2.23 58 769 -5
Total Volume and Open Interest 129,861 414,203 -1,071
RBOB Gasoline(NYM)
Jul16 160608 159.03 163.17 156.82 161.98 +3.27 72,118 118,729 -10,142
Aug16 160608 159.66 163.86 158.01 162.85 +3.17 58,166 57,796 +2,490
Sep16 160608 159.27 163.32 157.85 162.36 +3.09 38,318 57,696 -221
Oct16 160608 147.54 151.21 146.57 150.57 +3.39 20,600 36,854 +733
Nov16 160608 144.38 148.12 144.32 147.90 +3.42 9,988 27,098 +913
Dec16 160608 142.69 146.54 142.22 145.95 +3.31 13,924 39,637 -1,000
Jan17 160608 142.40 145.94 142.40 145.80 +3.21 2,396 10,711 -19
Feb17 160608 145.50 146.73 144.33 146.73 +3.17 1,111 2,567 +19
Mar17 160608 146.83 148.37 146.19 148.37 +3.14 521 4,240 +70
Apr17 160608 168.51 169.97 168.40 169.97 +3.11 527 3,227 -155
Total Volume and Open Interest 222,096 389,496 -6,977
e-miNY RBOB Gasoline(NYM)
Jul16 160608 162.00 162.00 161.98 162.00 +3.30 0 1 +0
Aug16 160608 162.90 162.90 162.85 162.90 +3.20      
Sep16 160608 162.40 162.40 162.36 162.40 +3.10      
Oct16 160608 150.60 150.60 150.57 150.60 +3.40      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jul16 160608 2.481 2.501 2.453 2.468 -0.006 150,658 310,977 -8,445
Aug16 160608 2.562 2.583 2.531 2.544 -0.013 55,493 95,441 +6,415
Sep16 160608 2.603 2.626 2.578 2.589 -0.012 31,160 130,713 +2,976
Oct16 160608 2.694 2.703 2.654 2.669 -0.010 27,633 113,690 -751
Nov16 160608 2.862 2.879 2.840 2.856 unch 13,913 56,772 +1,598
Dec16 160608 3.110 3.129 3.099 3.116 +0.008 8,232 47,280 +425
Jan17 160608 3.237 3.256 3.224 3.243 +0.008 20,691 96,142 +5,098
Feb17 160608 3.233 3.245 3.215 3.236 +0.008 4,885 21,127 -8
Mar17 160608 3.189 3.196 3.169 3.193 +0.009 5,599 47,875 -393
Apr17 160608 2.951 2.959 2.931 2.952 +0.002 4,705 47,686 -471
May17 160608 2.934 2.938 2.914 2.936 +0.001 1,631 17,447 +222
Jun17 160608 2.961 2.969 2.939 2.964 +0.001 922 7,316 -40
Jul17 160608 2.996 3.007 2.977 3.001 +0.002 296 7,389 +116
Aug17 160608 3.009 3.016 2.980 3.009 +0.003 172 5,084 +31
Sep17 160608 2.984 3.001 2.976 3.001 +0.003 120 3,126 -5
Oct17 160608 3.029 3.030 3.003 3.028 +0.004 250 8,009 -68
Total Volume and Open Interest 327,889 1,066,311 +10,958
Brent Crude Oil(ICE)
Aug16 160608 51.41 52.80 51.32 52.51 +1.07 223,756 433,551 -1,362
Sep16 160608 51.88 53.26 51.77 52.98 +1.09 109,932 304,151 -4,972
Oct16 160608 52.16 53.54 52.06 53.26 +1.07 50,691 139,698 -3,750
Nov16 160608 52.43 53.77 52.33 53.51 +1.05 30,665 146,744 +753
Dec16 160608 52.76 54.10 52.65 53.83 +1.03 61,953 344,628 +3,062
Jan17 160608 53.01 54.29 52.98 54.07 +1.02 6,171 64,231 +1,342
Feb17 160608 53.27 54.46 53.14 54.24 +1.00 2,750 55,473 +512
Mar17 160608 53.40 54.62 53.32 54.41 +0.99 5,877 59,521 -84
Apr17 160608 53.55 54.55 53.55 54.55 +0.98 2,704 19,820 +371
May17 160608 54.15 54.69 54.15 54.69 +0.97 796 22,119 +58
Jun17 160608 53.83 54.98 53.77 54.82 +0.96 10,854 91,530 +1,364
Jul17 160608 54.97 54.97 54.97 54.97 +0.94 415 17,659 -42
Aug17 160608 54.95 55.10 54.95 55.10 +0.92 496 13,695 -68
Sep17 160608 55.17 55.17 55.17 55.17 +0.90 1,031 28,788 +132
Total Volume and Open Interest 541,642 2,163,008 +502
Gas Oil(ICE)
Jun16 160608 456.75 469.50 456.50 464.50 +8.25 36,413 49,791 -3,342
Jul16 160608 457.25 469.75 456.75 464.50 +8.00 81,654 142,639 -7,901
Aug16 160608 459.00 471.25 459.00 466.25 +7.50 58,828 100,542 -813
Sep16 160608 463.00 473.25 461.75 468.75 +7.00 19,926 51,142 +1,759
Oct16 160608 466.25 476.25 465.50 472.00 +6.75 10,423 44,282 -240
Nov16 160608 469.50 478.50 468.00 474.00 +6.50 3,754 32,633 +414
Dec16 160608 470.00 480.00 469.25 475.25 +6.00 19,464 101,520 +1,193
Jan17 160608 474.00 481.25 472.25 477.75 +6.00 2,560 24,209 +144
Feb17 160608 476.50 483.75 474.75 480.25 +6.00 949 13,871 +46
Mar17 160608 478.50 485.50 476.75 482.00 +5.75 1,569 21,651 +347
Total Volume and Open Interest 245,169 746,391 -6,511
Ethanol(CBOT)
Jul16 160608 1.701 1.728 1.680 1.682 -0.015 147 2,523 +39
Aug16 160608 1.685 1.685 1.665 1.666 -0.014 81 464 -1
Sep16 160608 1.660 1.682 1.647 1.647 -0.008 151 764 -29
Oct16 160608 1.641 1.641 1.625 1.625 -0.005 0 210 +0
Nov16 160608 1.610 1.610 1.600 1.600 -0.005 0 225 +0
Dec16 160608 1.590 1.590 1.577 1.577 unch 6 1,073 +6
Jan17 160608 1.567 1.567 1.556 1.556 unch 0 113 +0
Feb17 160608 1.553 1.553 1.553 1.553 unch 0 13 +0
Total Volume and Open Interest 385 5,385 +15
WTI Crude Oil(ICE)
Jul16 160608 50.40 51.62 50.33 51.23 +0.87 22,816 63,799 -1,883
Aug16 160608 50.94 52.18 50.88 51.84 +0.92 26,455 57,076 +1,915
Sep16 160608 51.44 52.64 51.35 52.31 +0.92 11,837 36,631 +1,076
Oct16 160608 51.71 52.99 51.71 52.67 +0.92 6,997 13,025 +1,054
Nov16 160608 52.53 53.10 52.46 53.00 +0.92 4,248 13,714 +46
Dec16 160608 52.38 53.54 52.23 53.25 +0.94 7,882 80,041 +774
Jan17 160608 53.21 53.42 52.87 53.42 +0.93 585 7,734 +5
Feb17 160608 53.52 53.53 53.47 53.53 +0.92 501 5,576 -29
Mar17 160608 53.60 53.62 53.60 53.62 +0.92 423 4,720 -29
Apr17 160608 53.66 53.66 53.66 53.66 +0.90 42 2,808 +20
May17 160608 53.69 53.69 53.69 53.69 +0.88 31 1,467 -9
Jun17 160608 53.54 53.77 53.54 53.72 +0.85 907 29,095 +393
Jul17 160608 53.72 53.72 53.72 53.72 +0.82 12 1,596 +4
Aug17 160608 53.72 53.72 53.72 53.72 +0.80 3 573 +0
Sep17 160608 53.74 53.74 53.74 53.74 +0.79 20 4,378 +4
Oct17 160608 53.60 53.78 53.60 53.78 +0.77 17 1,233 +0
Total Volume and Open Interest 86,527 418,507 +5,016
US Dollar Index(ICE)
Jun16 160608 93.870 93.870 93.410 93.580 -0.252 30,339 50,669 -4,079
Sep16 160608 93.835 93.840 93.385 93.595 -0.202 12,100 15,221 +5,532
Dec16 160608 93.810 93.810 93.435 93.615 -0.208 355 1,441 +257
Total Volume and Open Interest 42,821 67,941 +1,729
Australian Dollar(CME)
Jun16 160608 74.55 74.81 74.29 74.76 +0.22 103,514 100,675 -7,161
Sep16 160608 74.30 74.53 74.02 74.49 +0.22 14,221 17,042 +6,091
Dec16 160608 74.25 74.29 73.92 74.27 +0.22 3 160 +1
Total Volume and Open Interest 117,738 117,885 -1,069
British Pound(CME)
Jun16 160608 145.45 146.02 145.00 145.04 -0.48 151,865 214,064 -16,666
Sep16 160608 145.48 146.12 145.10 145.14 -0.49 27,587 32,383 +10,696
Dec16 160608 145.96 146.21 145.26 145.26 -0.49 235 220 +31
Total Volume and Open Interest 179,687 246,772 -5,939
Canadian Dollar(CME)
Jun16 160608 78.42 79.02 78.36 78.74 +0.40 67,305 108,198 -1,618
Sep16 160608 78.43 79.02 78.37 78.75 +0.40 13,302 16,562 +5,048
Dec16 160608 78.54 79.04 78.49 78.77 +0.40 108 3,177 +30
Mar17 160608 78.90 79.05 78.70 78.79 +0.40 6 206 +4
Total Volume and Open Interest 80,721 128,281 +3,464
Japanese Yen(CME)
Jun16 160608 93.17 93.83 93.13 93.51 +0.30 159,901 134,796 -14,338
Sep16 160608 93.51 94.14 93.43 93.81 +0.30 37,579 38,994 +18,054
Dec16 160608 94.15 94.44 93.91 94.16 +0.31 9 265 -2
Total Volume and Open Interest 197,512 174,172 +3,736
Swiss Franc(CME)
Jun16 160608 103.59 104.39 103.55 104.28 +0.65 33,008 52,278 -5,747
Sep16 160608 104.10 104.89 104.06 104.79 +0.66 11,364 9,897 +6,703
Dec16 160608 105.26 105.37 105.25 105.33 +0.68 8 31 +8
Total Volume and Open Interest 44,380 62,221 +964
EuroFX(CME)
Jun16 160608 113.59 114.13 113.57 113.99 +0.34 196,056 302,130 -21,923
Sep16 160608 114.01 114.51 113.95 114.37 +0.34 51,341 60,570 +31,733
Dec16 160608 114.42 114.88 114.35 114.75 +0.33 177 1,581 +87
Total Volume and Open Interest 247,662 365,647 +9,927
Mexican Peso(CME)
Jun16 160608 544.63 552.88 543.00 552.25 +8.13 42,938 88,465 -9,836
Jul16 160608 550.38 550.38 550.38 550.38 +8.25      
Total Volume and Open Interest 61,476 142,232 -5,031
Brazilian Real(CME)
Jul16 160608 289.00 295.30 289.00 294.55 +6.60 962 24,239 +352
Aug16 160608 292.20 292.20 292.20 292.20 +6.50 0 70 +0
Sep16 160608 286.30 290.15 286.30 289.50 +6.55 168 3,484 -103
Oct16 160608 287.25 287.25 287.25 287.25 +6.55      
Total Volume and Open Interest 1,130 27,823 +249
30-Year T-Bonds(CBOT)
Jun16 160608 167~240 168~160 167~240 168~090 +0~120 5,208 12,918 -1,758
Sep16 160608 166~100 167~040 166~090 166~270 +0~120 217,660 544,035 +2,263
Dec16 160608 165~040 165~190 165~040 165~190 +0~120 1 5 +1
Total Volume and Open Interest 222,869 556,958 +506
10-Year T-Notes(CBOT)
Jun16 160608 130~295 131~015 130~275 130~285 -0~015 40,491 102,247 -11,184
Sep16 160608 130~290 131~025 130~270 130~290 -0~015 1,079,765 2,586,632 +22,210
Dec16 160608 130~100 130~195 130~100 130~195 -0~015 1 1 +1
Total Volume and Open Interest 1,120,257 2,688,880 +11,027
5-Year T-Notes(CBOT)
Jun16 160608 121~080 121~092 121~062 121~072 -0~004 32,964 101,794 -16,215
Sep16 160608 120~262 120~292 120~246 120~266 -0~004 665,889 2,454,199 +4,273
Dec16 160608 120~252 120~252 120~252 120~252 -0~004      
Total Volume and Open Interest 698,853 2,555,993 -11,942
2 Year T-Notes(CBOT)
Jun16 160608 109~100 109~104 109~094 109~100 unch 23,865 32,115 -11,920
Sep16 160608 109~054 109~062 109~046 109~060 +0~002 262,252 955,059 +2,311
Dec16 160608 109~044 109~044 109~044 109~044 +0~002      
Total Volume and Open Interest 286,117 987,174 -9,609
Eurodollars(CME)
Jun16 160608 99.345 99.348 99.340 99.345 -0.003 241,210 1,113,058 -1,141
Sep16 160608 99.245 99.250 99.235 99.250 +0.005 357,142 1,091,624 -15,712
Dec16 160608 99.140 99.150 99.130 99.150 +0.005 345,994 1,431,580 -18,566
Mar17 160608 99.085 99.095 99.075 99.095 +0.010 256,398 876,881 -5,055
Jun17 160608 99.030 99.045 99.020 99.040 +0.010 256,145 860,597 -11,684
Sep17 160608 98.980 98.990 98.965 98.985 +0.005 189,153 770,638 +2,467
Dec17 160608 98.915 98.925 98.900 98.920 +0.005 246,542 1,128,786 +3,390
Mar18 160608 98.870 98.885 98.860 98.875 +0.005 170,644 507,085 +699
Jun18 160608 98.820 98.835 98.810 98.825 +0.005 132,407 455,123 -2,429
Sep18 160608 98.765 98.785 98.755 98.775 +0.005 108,425 374,795 +2,932
Dec18 160608 98.710 98.730 98.700 98.715 unch 107,225 554,296 -4,531
Mar19 160608 98.665 98.685 98.660 98.675 +0.005 74,345 316,701 +3,729
Jun19 160608 98.615 98.635 98.610 98.625 +0.005 39,023 252,764 +310
Sep19 160608 98.565 98.585 98.560 98.570 +0.005 38,838 192,073 -879
Dec19 160608 98.500 98.520 98.495 98.510 +0.005 31,924 228,194 -352
Mar20 160608 98.455 98.475 98.450 98.465 +0.005 24,369 115,045 -1,064
Jun20 160608 98.405 98.425 98.395 98.410 +0.005 17,855 71,332 +935
Sep20 160608 98.345 98.370 98.340 98.355 +0.005 17,457 65,643 +127
Total Volume and Open Interest 2,735,882 10,773,448 -44,886
Ultra T-Bond(CBOT)
Jun16 160608 176~06 176~27 176~06 176~22 +0~20 3,840 24,796 -559
Sep16 160608 178~07 179~18 178~07 179~08 +0~22 73,801 582,087 -729
Dec16 160608 178~15 178~15 178~15 178~15 +0~19      
Total Volume and Open Interest 77,641 606,883 -1,288
Ultra 10-Yr T-Note(CBOT)
Jun16 160608 142~055 142~055 142~040 142~040 +0~030 3,415 10,294 -1,793
Sep16 160608 142~190 142~275 142~175 142~240 +0~035 55,048 134,757 -4,051
Dec16 160608 142~240 142~240 142~240 142~240 +0~035      
Total Volume and Open Interest 58,463 145,051 -5,844
30 Day Federal Funds(CBOT)
Jun16 160608 99.632 99.632 99.630 99.630 unch 47,677 78,961 +2,858
Jul16 160608 99.625 99.630 99.625 99.625 unch 77,549 220,874 -17,089
Aug16 160608 99.580 99.580 99.575 99.580 unch 88,447 220,910 +8,324
Sep16 160608 99.555 99.560 99.555 99.560 unch 10,732 43,504 -1,155
Oct16 160608 99.515 99.520 99.510 99.520 +0.005 23,221 117,078 -2,745
Nov16 160608 99.505 99.510 99.500 99.505 +0.005 6,135 43,857 +0
Total Volume and Open Interest 272,854 908,266 -10,691
3-Mth Euro-Yen(CME)
Jun16 160608 99.990 99.990 99.990 99.990 unch      
Sep16 160608 99.990 99.990 99.990 99.990 unch      
Dec16 160608 99.990 99.990 99.990 99.990 unch      
Mar17 160608 99.990 99.990 99.990 99.990 unch      
Jun17 160608 99.990 99.990 99.990 99.990 unch      
Sep17 160608 99.990 99.990 99.990 99.990 unch      
Dec17 160608 99.990 99.990 99.990 99.990 unch      
Mar18 160608 99.995 99.995 99.995 99.995 unch      
Jun18 160608 99.855 99.855 99.855 99.855 unch      
Sep18 160608 99.715 99.715 99.715 99.715 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep16 160608 99.99 99.99 99.99 99.99 unch      
Dec16 160608 99.99 99.99 99.99 99.99 unch 0 7 +0
Mar17 160608 99.99 99.99 99.99 99.99 unch      
Jun17 160608 99.99 99.99 99.99 99.99 unch      
Sep17 160608 99.99 99.99 99.99 99.99 unch      
Dec17 160608 99.99 99.99 99.99 99.99 unch      
Mar18 160608 100.00 100.00 100.00 100.00 unch      
Jun18 160608 99.86 99.86 99.86 99.86 unch      
Total Volume and Open Interest 0 7 +0
Japanese Gov't Bonds(SGX)
Sep16 160608 151.99 152.07 151.88 151.92 -0.06 6,309 7,280 +4,249
Dec16 160608 151.92 151.92 151.92 151.92 -0.06      
Mar17 160608 151.84 151.84 151.84 151.84 -0.06      
Total Volume and Open Interest 12,901 22,493 +3,233
Euro-Buxl(EUREX)
Jun16 160608 173.00 174.10 172.98 173.50 +0.40 83,313 117,139 -72,370
Sep16 160608 183.06 184.26 182.92 183.70 +0.68 58,096 127,501 +29,314
Dec16 160608 183.26 183.26 183.26 183.26 +0.68      
Total Volume and Open Interest 141,409 244,640 -43,056
Euro-Bund(EUREX)
Jun16 160608 165.27 165.63 165.27 165.36 -0.02 1,094,871 1,146,820 -450,653
Sep16 160608 164.35 164.69 164.15 164.36 -0.08 892,474 1,566,029 +393,784
Dec16 160608 161.95 162.05 161.68 161.81 -0.16 20 26 +20
Total Volume and Open Interest 1,987,365 2,712,875 -56,849
Euro-Bobl(EUREX)
Jun16 160608 131.72 131.82 131.69 131.69 -0.03 1,048,454 1,029,064 -139,482
Sep16 160608 132.60 132.67 132.53 132.60 unch 861,762 1,389,089 +448,972
Dec16 160608 130.48 130.48 130.48 130.48 unch 0 101 +0
Total Volume and Open Interest 1,910,216 2,418,254 +309,490
Euro-Schatz(EUREX)
Jun16 160608 111.92 111.94 111.92 111.92 +0.00 661,751 732,225 -134,663
Sep16 160608 111.84 111.86 111.82 111.83 -0.00 652,351 1,149,848 +365,016
Dec16 160608 111.83 111.83 111.83 111.83 -0.00      
Total Volume and Open Interest 1,314,102 1,882,073 +230,353
3-Mth Euribor(EUREX)
Jun16 160608 100.265 100.265 100.265 100.265 +0.005 34 11,639 -34
Sep16 160608 100.270 100.270 100.270 100.270 -0.005 34 6,599 -35
Dec16 160608 100.280 100.280 100.280 100.280 -0.005 480 2,495 -29
Total Volume and Open Interest 1,031 64,846 +46
Long Gilt(LIFFE)
Jun16 160608 122~26 122~26 122~20 122~26 +0~03 1,570 41,974 -496
Sep16 160608 124~17 124~25 124~13 124~24 +0~03 148,611 429,145 +4,066
Total Volume and Open Interest 150,181 471,119 +3,570
3-Mth Short Sterling(LIFFE)
Jun16 160608 99.42 99.42 99.42 99.42 unch 57,464 335,375 +444
Sep16 160608 99.45 99.46 99.44 99.44 -0.01 96,659 422,683 -9,264
Dec16 160608 99.47 99.47 99.44 99.45 -0.02 115,337 458,998 -8,939
Mar17 160608 99.46 99.46 99.42 99.44 -0.02 98,775 338,388 +150
Jun17 160608 99.43 99.43 99.38 99.41 -0.02 102,867 303,049 +4,107
Sep17 160608 99.39 99.39 99.34 99.37 -0.02 111,816 267,819 +8,319
Total Volume and Open Interest 918,730 3,282,536 +27,481
3-Mth Euribor(LIFFE)
Jun16 160608 100.265 100.265 100.260 100.265 unch 19,607 483,066 -10,559
Sep16 160608 100.275 100.275 100.265 100.275 unch 17,481 382,371 -330
Dec16 160608 100.285 100.285 100.275 100.280 -0.005 31,983 465,193 -1,669
Total Volume and Open Interest 378,514 3,509,902 +19,590
3-Mth Aus T-Bills(SFE)
Jun16 160608 97.99 97.99 97.89 97.89 -0.10 32,628 100,528 -15,779
Sep16 160608 98.08 98.10 98.07 98.08 unch 51,390 232,394 -4,273
Dec16 160608 98.14 98.15 98.12 98.15 +0.01 46,459 193,017 +1,820
Mar17 160608 98.17 98.20 98.16 98.19 +0.02 29,526 134,592 +4,105
Jun17 160608 98.19 98.22 98.19 98.21 +0.01 10,522 103,115 +2,053
Sep17 160608 98.21 98.24 98.20 98.23 +0.01 9,021 78,606 +766
Dec17 160608 98.22 98.25 98.21 98.24 +0.02 5,988 58,365 -645
Mar18 160608 98.22 98.24 98.21 98.24 +0.02 2,046 34,126 +769
Jun18 160608 98.20 98.23 98.20 98.23 +0.03 250 16,775 +35
Sep18 160608 98.18 98.21 98.18 98.21 +0.03 60 3,678 -24
Total Volume and Open Interest 188,045 959,712 -11,092
10-Year Aus T-Bonds(SFE)
Jun16 160608 97.81 97.85 97.80 97.85 +0.04 157,899 948,746 +19,754
Sep16 160608 97.79 97.83 97.79 97.83 +0.04 348 392 +345
Total Volume and Open Interest 158,247 949,138 +20,099
3-Year Aus T-Bonds(SFE)
Jun16 160608 98.40 98.44 98.39 98.43 +0.03 217,645 824,750 +26,117
Sep16 160608 98.45 98.46 98.43 98.46 +0.04 4,350 5,696 +4,079
Total Volume and Open Interest 221,995 830,446 +30,196
Gold(CMX)
Jun16 160608 1247.6 1264.0 1247.3 1259.8 +15.4 1,135 3,986 -2,697
Aug16 160608 1247.0 1267.2 1245.5 1262.3 +15.3 162,935 355,411 -2,859
Oct16 160608 1251.6 1270.0 1251.6 1265.2 +15.3 1,450 27,743 +322
Dec16 160608 1252.6 1272.7 1251.3 1268.0 +15.3 5,209 62,313 +1,558
Feb17 160608 1256.0 1275.0 1256.0 1270.5 +15.5 1,429 8,758 +97
Apr17 160608 1260.1 1274.9 1260.1 1272.7 +15.6 32 3,719 +25
Jun17 160608 1274.1 1277.1 1274.1 1274.9 +15.6 168 11,510 -26
Aug17 160608 1269.4 1276.9 1269.4 1276.9 +15.6 1 163 +0
Oct17 160608 1279.0 1279.0 1279.0 1279.0 +15.6 0 630 +0
Dec17 160608 1266.6 1283.3 1266.6 1281.3 +15.6 79 7,423 -7
Feb18 160608 1280.5 1285.5 1280.5 1283.2 +15.4      
Apr18 160608 1285.2 1285.2 1285.2 1285.2 +15.3      
Total Volume and Open Interest 173,489 492,648 -3,611
Silver(CMX)
Jul16 160608 1641.0 1711.5 1639.0 1698.5 +59.1 45,693 115,987 -2,145
Sep16 160608 1644.5 1716.5 1644.5 1703.6 +59.2 3,268 31,165 +598
Dec16 160608 1654.0 1721.5 1653.5 1710.4 +59.3 985 34,538 -6
Mar17 160608 1675.0 1727.5 1675.0 1717.0 +59.5 36 5,114 -2
May17 160608 1721.3 1721.3 1721.3 1721.3 +59.5 2 221 +2
Jul17 160608 1723.5 1735.5 1723.5 1725.6 +59.5 3 2,381 +1
Sep17 160608 1727.5 1739.5 1727.5 1729.9 +59.5 0 195 +0
Total Volume and Open Interest 50,009 193,365 -1,543
Platinum(NYMEX)
Jul16 160608 1001.1 1022.2 1000.4 1012.0 +12.6 12,185 50,694 -146
Oct16 160608 1003.9 1024.0 1003.9 1013.8 +12.7 1,156 10,851 +797
Jan17 160608 1016.0 1016.0 1015.8 1015.9 +12.6 5 840 +4
Apr17 160608 1017.6 1017.6 1017.6 1017.6 +12.6 0 7 +0
Total Volume and Open Interest 13,352 62,396 +655
Palladium(NYMEX)
Jun16 160608 568.55 568.75 562.00 562.00 +9.05 6 56 -3
Sep16 160608 556.35 571.00 555.75 561.20 +9.05 2,700 22,365 +276
Dec16 160608 565.05 565.40 562.05 562.05 +9.10 45 377 -11
Total Volume and Open Interest 2,754 22,876 +260
Copper(CMX)
Jul16 160608 205.60 208.15 205.10 206.15 +1.05 68,208 124,351 -9,044
Sep16 160608 205.85 208.60 205.65 206.65 +1.00 14,723 51,518 +5,650
Dec16 160608 207.05 209.35 207.00 207.55 +1.00 2,951 27,811 +865
Mar17 160608 207.55 209.80 207.55 208.25 +1.00 505 5,014 +166
May17 160608 209.55 209.80 208.60 208.75 +1.00 92 771 +4
Total Volume and Open Interest 87,224 216,906 -2,349
E-mini DJIA Index(CBOT)
Jun16 160608 17935 18012 17903 17995 +62 119,862 124,515 +3,734
Sep16 160608 17830 17914 17803 17898 +66 3,189 5,144 +1,094
Dec16 160608 17720 17824 17720 17822 +65 18 136 +9
Mar17 160608 17762 17762 17762 17762 +65 0 1 +0
Total Volume and Open Interest 123,069 129,796 +4,837
S & P 500(CME)
Jun16 160608 2109.60 2119.00 2107.90 2118.10 +7.80 4,304 85,169 +162
Sep16 160608 2107.50 2110.30 2103.30 2109.10 +7.70 811 4,988 +289
Dec16 160608 2101.90 2102.30 2101.90 2101.90 +7.60 0 191 +3
Mar17 160608 2095.80 2096.20 2095.80 2095.80 +7.60      
Total Volume and Open Interest 5,115 90,348 +454
S & P 500 E-Mini(Globex)
Jun16 160608 2110.25 2119.75 2106.50 2118.00 +7.75 1,272,974 2,969,778 -12,347
Sep16 160608 2101.25 2110.75 2098.00 2109.00 +7.50 63,268 137,576 +27,939
Dec16 160608 2094.25 2103.00 2091.00 2102.00 +7.75 585 9,257 +115
Mar17 160608 2095.00 2097.50 2087.25 2095.75 +7.50 18 95 +2
Total Volume and Open Interest 1,336,845 3,116,719 +15,709
NASDAQ 100 E-Mini(Globex)
Jun16 160608 4512.50 4530.30 4504.00 4519.00 +4.70 164,530 237,750 -2,098
Sep16 160608 4503.00 4522.30 4496.00 4511.00 +5.00 4,317 7,985 +3,195
Dec16 160608 4507.50 4515.00 4499.00 4506.50 +5.00 1 90 +0
Total Volume and Open Interest 168,848 245,832 +1,097
S&P Midcap 400(CME) e-Mini
Jun16 160608 1517.80 1526.20 1514.30 1524.30 +6.50 16,757 86,855 +1,010
Sep16 160608 1515.10 1521.70 1510.40 1519.80 +6.70 3 166 +0
Dec16 160608 1521.10 1521.10 1521.10 1521.10 +6.70 0 12 +0
Total Volume and Open Interest 16,760 87,033 +1,010
Volatility Index(CBOE)
Jun16 160608 14.75 15.10 14.55 14.98 +0.25 67,610 186,360 -11,382
Jul16 160608 16.90 17.02 16.60 16.88 unch 69,495 167,458 +10,332
Aug16 160608 18.05 18.24 17.86 18.13 +0.05 18,218 50,228 +2,445
Sep16 160608 19.00 19.20 18.80 19.08 +0.08 6,372 29,941 +947
Total Volume and Open Interest 175,547 482,361 +3,300
Russell 2000(ICE)
Jun16 160608 1179.50 1190.30 1176.60 1188.70 +9.30 75,866 392,522 -3,528
Sep16 160608 1174.00 1185.10 1172.50 1183.60 +9.20 4,188 4,613 +3,298
Dec16 160608 1172.50 1180.50 1172.50 1179.60 +9.20 1 18 +1
Total Volume and Open Interest 80,055 397,403 -229
Nikkei 225(CME)
Jun16 160608 16735 16855 16580 16815 +105 30,932 22,638 -11,091
Sep16 160608 16720 16895 16625 16855 +105 20,513 16,065 +13,994
Total Volume and Open Interest 51,445 38,708 +2,903
Nikkei 225(SGX)
Jun16 160608 16735 16850 16575 16845 +130 123,937 271,071 +8,016
Sep16 160608 16690 16810 16535 16800 +135 47,353 45,965 +29,617
Dec16 160608 16650 16705 16585 16705 +130 1 3,882 +1
Total Volume and Open Interest 171,860 330,169 +37,651
Nikkei 225(CME) Yen
Jun16 160608 16730 16855 16580 16815 +105 66,204 79,286 -17,415
Sep16 160608 16660 16810 16535 16775 +105 16,336 17,168 +14,510
Dec16 160608 16655 16655 16525 16655 +105      
Total Volume and Open Interest 82,540 96,454 -2,905
Nikkei 225(CME) e-Mini Yen
Jun16 160608 16810 16815 16810 16810 +100 12 102 +10
Sep16 160608 16770 16775 16770 16770 +100      
Dec16 160608 16650 16655 16650 16650 +100      
Total Volume and Open Interest 12 102 +10
CAC 40(EURONEXT)
Jun16 160608 4456.0 4469.5 4430.0 4444.0 -27.5 85,858 325,385 +14,914
Jul16 160608 4455.0 4460.0 4425.5 4435.5 -28.0 25,903 28,833 +22,052
Aug16 160608 4434.0 4434.0 4434.0 4434.0 -27.5 0 10 +0
Sep16 160608 4446.0 4446.5 4430.5 4432.5 -27.5 320 329 +305
Total Volume and Open Interest 112,081 354,588 +37,271
Hang Seng Index(HKFE)
Jun16 160608 21110 21184 20992 21114 +11 110,924 104,826 -1,288
Jul16 160608 21134 21184 21000 21119 +13 995 2,073 +584
Total Volume and Open Interest 112,524 112,758 -560
DAX(EUREX)
Jun16 160608 10253.0 10271.0 10175.5 10205.0 -83.5 81,337 152,577 -14,390
Sep16 160608 10247.5 10253.0 10165.0 10194.0 -83.5 1,100 3,840 +851
Dec16 160608 10203.0 10220.5 10167.5 10182.0 -83.5 7 2,945 -3
Total Volume and Open Interest 82,444 159,362 -13,542
Mini-DAX(EUREX)
Jun16 160608 10254.0 10272.0 10177.0 10205.0 -83.0 12,528 11,342 -957
Sep16 160608 10250.0 10250.0 10172.0 10194.0 -83.0 101 575 +35
Dec16 160608 10240.0 10240.0 10182.0 10182.0 -83.0 4 29 -1
Total Volume and Open Interest 12,633 11,946 -923
FT-SE 100(EURONEXT)
Jun16 160608 6250.50 6299.00 6249.00 6292.50 +24.50 119,630 539,234 +393
Sep16 160608 6197.50 6242.00 6194.00 6236.00 +23.50 1,375 27,077 +714
Dec16 160608 6185.00 6201.00 6185.00 6201.00 +22.00 0 7 +0
Total Volume and Open Interest 121,005 566,318 +1,107
SPI 200(SFE)
Jun16 160608 5377.0 5388.0 5339.0 5374.0 -4.0 31,027 297,378 +1,732
Sep16 160608 5329.0 5331.0 5293.0 5325.0 -2.0 179 3,393 +57
Dec16 160608 5311.0 5311.0 5311.0 5311.0 -2.0 0 2,360 +0
Total Volume and Open Interest 31,284 304,454 +1,847
FTSE MIB(ISE)
Jun16 160608 17900.00 18005.00 17790.00 17894.00 -69.00 20,287 61,357 -574
Sep16 160608 17745.00 17875.00 17655.00 17762.00 -66.00 101 526 +56
Dec16 160608 17647.00 17647.00 17647.00 17647.00 -71.00 0 1 +0
Total Volume and Open Interest 20,388 61,884 -518
KOSPI 200(KFE)
Jun16 160608 248.50 250.25 247.75 249.85 +1.95 102,064 104,969 -3,102
Sep16 160608 249.20 251.40 248.80 250.90 +1.90 7,199 30,960 +16,470
Dec16 160608 248.60 252.10 248.60 252.10 +2.50 14 4,642 +390
Total Volume and Open Interest 109,279 143,964 +13,783
GSCI(CME)
Jun16 160608 386.90 388.80 385.90 388.30 +6.55 423 9,841 +20
Jul16 160608 389.65 392.05 388.60 391.10 +6.90 148 2,134 +100
Aug16 160608 390.30 390.65 390.30 390.30 +6.55      
Total Volume and Open Interest 571 11,975 +120
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!!!