MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu June 16, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul16 160616 1155.50 1160.00 1128.50 1134.50 -21.50 128,076 194,101 -19,214
Aug16 160616 1152.75 1158.50 1128.00 1133.50 -21.50 35,735 82,146 +742
Sep16 160616 1143.00 1147.50 1116.50 1123.75 -21.25 12,045 37,219 -117
Nov16 160616 1136.00 1142.75 1108.25 1119.25 -19.25 112,875 392,342 +6,016
Jan17 160616 1133.25 1137.00 1106.25 1117.00 -18.75 5,788 33,844 +828
Mar17 160616 1097.50 1097.50 1075.25 1083.75 -13.75 6,724 61,056 +787
May17 160616 1087.50 1087.50 1065.00 1071.75 -15.50 4,038 27,946 +541
Jul17 160616 1085.00 1085.00 1061.25 1068.75 -16.25 2,188 32,616 -132
Aug17 160616 1050.50 1050.50 1050.50 1050.50 -15.75 3 345 +2
Sep17 160616 1014.25 1014.25 1014.25 1014.25 -15.75 0 145 +0
Nov17 160616 996.25 996.50 975.75 984.25 -14.50 1,332 20,358 -105
Jan18 160616 984.50 984.50 984.00 984.00 -14.25 0 117 +0
Mar18 160616 981.50 981.50 981.50 981.50 -14.50 0 39 +0
May18 160616 985.00 985.00 985.00 985.00 -13.25 0 39 +0
Total Volume and Open Interest 308,806 882,500 -10,651
Soybean Meal(CBOT)
Jul16 160616 407.40 408.80 396.50 397.70 -9.50 51,132 74,854 -6,330
Aug16 160616 404.80 405.40 394.30 396.10 -8.70 19,202 45,012 -674
Sep16 160616 403.00 403.50 392.50 395.20 -7.90 12,447 39,508 -43
Oct16 160616 401.70 403.80 391.00 394.30 -7.40 8,933 27,778 -158
Dec16 160616 401.70 404.00 390.80 394.60 -7.10 36,039 138,213 +3,852
Jan17 160616 396.10 397.40 386.50 390.30 -6.70 3,040 18,334 +450
Mar17 160616 376.50 376.50 366.90 370.90 -3.80 2,743 17,646 +617
May17 160616 361.30 361.40 354.20 357.70 -5.00 2,107 16,401 +108
Jul17 160616 360.50 360.50 351.80 355.10 -5.10 1,177 10,383 -45
Aug17 160616 353.90 353.90 349.30 349.30 -5.30 5 1,658 +1
Total Volume and Open Interest 137,047 395,471 -2,156
Soybean Oil(CBOT)
Jul16 160616 32.04 32.09 31.06 31.16 -0.80 46,631 97,941 -5,549
Aug16 160616 32.16 32.23 31.20 31.30 -0.80 13,600 49,749 +2,070
Sep16 160616 32.24 32.24 31.35 31.44 -0.80 9,218 32,923 +482
Oct16 160616 32.22 32.50 31.46 31.57 -0.82 2,363 18,964 -31
Dec16 160616 32.74 32.80 31.75 31.85 -0.83 26,944 140,673 +4,012
Jan17 160616 32.93 32.93 31.99 32.07 -0.77 2,603 15,869 +221
Mar17 160616 32.76 32.80 32.07 32.16 -0.72 2,079 15,280 +118
May17 160616 32.81 32.85 32.15 32.25 -0.67 1,860 13,803 +141
Jul17 160616 33.21 33.21 32.37 32.47 -0.65 839 5,644 +10
Aug17 160616 32.50 32.79 32.50 32.52 -0.63 25 2,507 +7
Total Volume and Open Interest 106,365 399,567 +1,542
Canola(WCE)
Jul16 160616 522.2 522.6 506.1 509.5 -12.1 8,392 62,840 -4,789
Nov16 160616 525.3 525.8 511.0 515.0 -10.3 17,200 109,590 +2,979
Jan17 160616 528.5 528.5 514.9 518.8 -10.0 1,069 10,516 +289
Mar17 160616 527.6 527.6 516.0 519.9 -10.2 253 3,011 +58
May17 160616 529.0 529.0 517.0 521.1 -10.1 121 1,130 +42
Total Volume and Open Interest 27,249 189,352 -1,275
Corn(CBOT)
Jul16 160616 426.25 429.75 420.50 425.25 -3.75 236,330 325,753 -31,512
Sep16 160616 431.00 435.25 425.50 430.50 -3.50 132,755 497,113 +13,681
Dec16 160616 436.00 441.00 431.25 435.75 -3.75 146,986 445,227 +1,933
Mar17 160616 441.50 446.00 437.00 440.75 -3.75 13,994 88,368 +635
May17 160616 444.50 448.00 439.75 443.00 -4.00 3,682 21,835 +637
Jul17 160616 446.50 450.00 441.50 445.00 -4.00 6,089 54,433 +1,158
Sep17 160616 413.00 414.75 409.00 412.00 -1.75 633 8,331 +150
Dec17 160616 408.50 412.50 406.00 409.75 -0.75 4,345 36,540 +349
Mar18 160616 418.50 418.50 414.00 416.50 -0.75 87 1,050 -46
May18 160616 420.25 420.25 420.25 420.25 -0.75 2 326 +0
Total Volume and Open Interest 544,940 1,480,701 -13,016
Wheat(CBOT)
Jul16 160616 477.50 479.50 471.00 472.50 -5.00 105,522 111,394 -13,607
Sep16 160616 488.75 491.50 483.25 484.75 -4.75 68,136 163,479 +7,195
Dec16 160616 510.00 511.25 503.00 504.25 -6.00 28,365 87,534 -490
Mar17 160616 529.00 530.00 522.75 523.50 -6.75 8,697 28,500 +672
May17 160616 542.50 542.50 535.00 535.50 -7.00 2,557 6,194 -125
Jul17 160616 550.00 551.75 544.25 545.00 -7.00 2,525 16,692 -206
Total Volume and Open Interest 216,598 419,835 -6,426
Wheat(KCBT)
Jul16 160616 456.00 459.75 450.25 450.75 -6.00 26,049 73,477 -3,684
Sep16 160616 475.00 477.25 467.75 468.50 -6.00 16,057 81,721 +4,442
Dec16 160616 499.00 502.25 493.00 493.75 -5.75 4,060 45,247 +353
Mar17 160616 515.00 517.25 509.75 510.00 -5.50 879 14,291 +221
May17 160616 522.75 525.75 520.50 520.50 -5.25 285 6,585 +37
Jul17 160616 534.75 535.25 528.00 528.50 -5.00 698 5,061 +334
Sep17 160616 539.25 539.25 539.25 539.25 -4.25 22 169 -1
Total Volume and Open Interest 48,061 226,906 +1,705
Wheat(MGE)
Jul16 160616 530.00 536.00 528.50 529.25 -1.25 5,024 16,915 -1,837
Sep16 160616 540.00 545.00 537.25 538.75 -1.75 3,346 17,968 +588
Dec16 160616 553.00 558.50 551.00 552.75 -2.00 1,215 12,461 +355
Mar17 160616 567.25 570.00 564.25 565.25 -3.00 594 6,934 +261
May17 160616 573.50 575.25 572.75 573.00 -3.25 141 2,809 +10
Jul17 160616 580.50 580.75 578.75 579.75 -3.00 160 1,274 +55
Total Volume and Open Interest 10,500 58,735 -550
Oats(CBOT)
Jul16 160616 204.50 205.00 200.50 204.50 unch 1,032 4,100 -746
Sep16 160616 214.50 216.00 212.25 215.00 -0.50 358 2,407 +201
Dec16 160616 220.75 223.00 219.25 221.25 -1.75 556 3,181 +374
Mar17 160616 233.50 233.50 233.50 233.50 -1.50 61 193 +12
Total Volume and Open Interest 2,007 9,881 -159
Rough Rice(CBOT)
Jul16 160616 11.61 11.72 11.27 11.31 -0.30 1,168 4,303 -479
Sep16 160616 11.94 11.99 11.56 11.59 -0.31 1,119 4,542 +450
Nov16 160616 11.80 11.86 11.80 11.82 -0.31 9 779 +2
Jan17 160616 12.05 12.05 12.05 12.05 -0.30 4 98 +3
Total Volume and Open Interest 2,300 9,764 -24
Live Cattle(CME)
Jun16 160616 117.750 117.750 115.580 117.285 unch 3,570 13,646 -1,567
Aug16 160616 113.830 113.885 111.750 113.350 -0.230 23,745 121,193 -900
Oct16 160616 113.730 113.785 111.680 113.300 -0.235 8,052 58,141 -377
Dec16 160616 114.750 114.750 112.650 114.050 -0.380 6,627 35,166 -13
Feb17 160616 114.550 114.580 112.600 113.885 -0.565 2,164 10,259 +143
Apr17 160616 114.000 114.000 112.250 113.450 -0.435 917 6,489 +226
Total Volume and Open Interest 45,402 247,348 -2,370
Feeder Cattle(CME)
Aug16 160616 140.800 140.800 136.900 139.630 -0.620 4,979 25,448 +117
Sep16 160616 139.750 139.985 136.325 138.535 -0.900 1,247 4,695 +149
Oct16 160616 138.580 138.580 135.400 137.150 -0.980 1,227 4,596 -122
Nov16 160616 135.250 135.250 132.400 133.880 -1.105 987 4,464 +271
Jan17 160616 130.350 130.650 127.850 130.100 +0.065 144 781 +16
Mar17 160616 126.900 127.650 125.000 127.050 -0.280 14 239 +1
Apr17 160616 126.400 126.480 126.400 126.480 -0.805 1 22 +1
Total Volume and Open Interest 8,599 40,247 +433
Lean Hogs(CME)
Jul16 160616 86.885 87.450 86.250 87.080 +0.250 15,286 43,644 -1,612
Aug16 160616 88.750 89.680 88.450 89.500 +0.700 19,685 92,923 +2,247
Oct16 160616 73.950 74.600 73.730 74.500 +0.350 7,611 56,933 +1,723
Dec16 160616 66.885 67.180 66.475 66.950 +0.065 3,724 37,586 +343
Feb17 160616 69.650 69.980 69.180 69.750 +0.070 1,497 16,507 -81
Apr17 160616 72.080 72.385 71.800 72.230 +0.150 487 8,140 +25
May17 160616 76.135 76.135 75.535 76.135 +0.100 4 125 +4
Jun17 160616 79.650 79.850 79.450 79.850 +0.200 55 798 +11
Total Volume and Open Interest 48,361 256,841 -7,639
Class III Milk(CME)
Jun16 160616 13.24 13.26 13.22 13.22 -0.06 236 4,625 +180
Jul16 160616 15.36 15.46 14.70 15.00 -0.38 1,010 5,297 -31
Aug16 160616 16.15 16.15 15.55 15.82 -0.35 810 4,860 +168
Sep16 160616 16.11 16.17 15.70 15.88 -0.39 536 3,845 +173
Oct16 160616 16.05 16.06 15.76 15.84 -0.33 367 3,135 +112
Nov16 160616 15.95 15.96 15.69 15.72 -0.32 310 2,894 +82
Dec16 160616 15.60 15.70 15.51 15.57 -0.18 251 2,616 +42
Jan17 160616 15.59 15.75 15.58 15.59 -0.01 56 967 +5
Feb17 160616 15.60 15.60 15.60 15.60 -0.10 34 838 -5
Mar17 160616 15.76 15.88 15.67 15.76 -0.03 46 741 +2
Apr17 160616 15.91 15.91 15.85 15.85 -0.06 44 662 +32
May17 160616 15.90 15.90 15.90 15.90 unch 61 494 +51
Jun17 160616 15.89 15.91 15.80 15.80 -0.06 47 448 +43
Total Volume and Open Interest 3,852 32,239 +883
Cocoa(ICE)
Jul16 160616 3163 3163 2982 3059 -101 3,162 7,917 -2,330
Sep16 160616 3120 3121 2927 3026 -90 19,831 91,677 +1,893
Dec16 160616 3091 3097 2908 3004 -87 7,254 49,690 +247
Mar17 160616 3062 3066 2882 2974 -86 3,460 34,379 +880
May17 160616 3050 3050 2868 2960 -86 414 6,216 +190
Jul17 160616 2877 2972 2862 2948 -87 56 2,241 +14
Sep17 160616 2964 2964 2941 2941 -86 26 3,029 +7
Total Volume and Open Interest 34,218 198,008 +906
Coffee "C"(ICE)
Jul16 160616 137.85 141.75 135.80 139.50 +1.30 16,626 30,087 -8,025
Sep16 160616 139.60 143.65 137.75 141.45 +1.35 31,442 82,962 +1,625
Dec16 160616 142.60 146.30 140.45 144.05 +1.35 8,986 37,350 +818
Mar17 160616 144.90 148.55 142.95 146.45 +1.30 2,786 14,550 +366
May17 160616 147.45 149.80 144.85 147.75 +1.30 524 7,082 -72
Jul17 160616 149.30 151.00 146.20 149.05 +1.25 248 2,858 +160
Total Volume and Open Interest 61,085 182,178 -4,988
Orange Juice(ICE)
Jul16 160616 162.40 166.90 160.25 166.05 +3.65 902 9,034 -465
Sep16 160616 162.50 167.60 161.20 166.90 +3.65 610 6,705 +421
Nov16 160616 161.85 167.15 161.85 167.15 +3.65 79 1,687 +14
Jan17 160616 161.00 166.65 161.00 166.65 +3.35 38 459 +34
Mar17 160616 166.45 166.45 166.45 166.45 +3.05 0 6 +0
May17 160616 165.65 165.65 165.65 165.65 +3.05      
Total Volume and Open Interest 1,629 17,891 +4
Sugar #11(ICE)
Jul16 160616 19.74 20.15 19.29 19.68 -0.08 70,512 192,478 -12,869
Oct16 160616 19.85 20.22 19.35 19.76 -0.09 77,844 440,734 +11,293
Mar17 160616 19.95 20.21 19.44 19.84 -0.09 18,823 179,946 +2,757
May17 160616 19.12 19.30 18.63 18.97 -0.12 5,567 42,091 +767
Jul17 160616 18.44 18.62 17.97 18.33 -0.11 3,250 34,063 +75
Oct17 160616 18.08 18.28 17.78 18.03 -0.10 1,283 28,018 +421
Mar18 160616 17.92 18.09 17.60 17.88 -0.11 263 11,850 +106
May18 160616 17.49 17.58 17.18 17.43 -0.10 24 3,533 +6
Total Volume and Open Interest 177,616 940,081 +2,571
London Cocoa(LCE)
Jul16 160616 2322 2329 2216 2296 -29 3,643 81,738 -408
Sep16 160616 2297 2302 2198 2269 -28 8,270 65,807 -652
Dec16 160616 2245 2250 2150 2220 -25 3,972 59,723 -179
Mar17 160616 2202 2207 2113 2177 -27 4,151 44,294 +912
May17 160616 2192 2195 2125 2164 -28 483 12,402 +245
Jul17 160616 2186 2186 2132 2157 -28 30 2,078 +12
Sep17 160616 2170 2170 2125 2150 -28 0 607 +0
Total Volume and Open Interest 20,549 266,875 -70
London Sugar(LCE)
Aug16 160616 535.90 543.60 525.70 532.20 -2.80 6,082 45,659 -1,004
Oct16 160616 534.80 541.50 524.30 531.40 -2.80 2,776 24,935 +610
Dec16 160616 533.20 538.80 523.70 530.60 -1.90 697 14,654 -35
Mar17 160616 531.00 536.00 521.60 529.40 -1.30 439 11,095 +38
May17 160616 524.10 525.10 517.30 518.90 -1.80 251 2,902 +110
Total Volume and Open Interest 10,381 102,836 -207
Cotton(ICE)
Jul16 160616 62.72 63.77 62.30 63.30 +0.70 19,214 33,773 -8,503
Oct16 160616 64.60 65.43 64.50 65.38 +1.05 23 101 -1
Dec16 160616 63.61 65.16 63.40 64.93 +1.31 25,616 139,212 +3,062
Mar17 160616 64.18 65.75 64.09 65.55 +1.28 1,310 17,972 +796
May17 160616 64.55 66.00 64.55 65.93 +1.27 154 3,054 +67
Jul17 160616 65.00 66.26 65.00 66.26 +1.17 70 2,724 -19
Total Volume and Open Interest 46,490 200,824 -4,560
Lumber(CME)
Jul16 160616 297.0 306.1 295.5 301.8 +3.9 598 2,659 -248
Sep16 160616 305.5 314.3 304.0 310.1 +3.9 274 2,224 +126
Nov16 160616 306.0 312.5 306.0 312.5 +6.1 0 97 +0
Jan17 160616 316.0 316.0 316.0 316.0 +4.6 0 20 +0
Total Volume and Open Interest 872 5,039 -122
Crude Oil(NYM)
Jul16 160616 47.45 47.75 45.91 46.21 -1.80 456,144 182,099 -56,876
Aug16 160616 47.98 48.25 46.44 46.74 -1.76 224,661 387,999 +13,269
Sep16 160616 48.41 48.68 46.96 47.25 -1.70 77,166 236,796 +13,453
Oct16 160616 48.84 49.11 47.40 47.68 -1.67 21,372 91,346 +1,210
Nov16 160616 49.23 49.39 47.86 48.11 -1.64 17,442 78,045 +2,697
Dec16 160616 49.56 49.84 48.23 48.48 -1.61 61,429 230,443 -1,338
Jan17 160616 50.03 50.03 48.57 48.76 -1.58 8,263 45,012 +2,279
Feb17 160616 49.95 49.96 48.79 48.96 -1.56 3,966 28,954 +130
Mar17 160616 50.19 50.20 48.98 49.11 -1.55 9,281 63,188 +668
Apr17 160616 50.07 50.21 49.21 49.21 -1.54 2,287 17,962 +763
May17 160616 50.14 50.17 49.29 49.29 -1.52 1,395 17,310 +188
Jun17 160616 50.53 50.53 49.18 49.35 -1.51 20,760 71,952 -1,496
Jul17 160616 49.85 49.85 49.20 49.39 -1.50 918 16,391 +235
Aug17 160616 49.45 51.00 49.45 49.45 -1.49 262 11,750 +28
Sep17 160616 50.25 50.25 49.53 49.53 -1.49 1,306 27,845 +410
Oct17 160616 49.64 49.64 49.64 49.64 -1.49 169 9,377 +0
Total Volume and Open Interest 931,251 1,774,350 -21,293
e-miNY Crude Oil(NYM)
Jul16 160616 47.450 47.750 45.900 46.200 -1.800 7,468 1,666 -126
Aug16 160616 47.925 48.225 46.425 46.750 -1.750 600 630 +45
Sep16 160616 48.600 48.675 47.025 47.250 -1.700 102 195 +11
Oct16 160616 49.025 49.025 47.675 47.675 -1.675 10 71 +1
Nov16 160616 49.300 49.400 47.950 48.100 -1.650 1 16 -1
Dec16 160616 49.650 49.650 48.300 48.475 -1.625 10 298 +0
Jan17 160616 48.750 48.750 48.750 48.750 -1.600 0 12 +0
Feb17 160616 48.950 50.850 48.950 48.950 -1.575 0 10 +0
Mar17 160616 49.100 49.100 49.100 49.100 -1.550 0 12 +0
Apr17 160616 49.200 49.200 49.200 49.200 -1.550      
Total Volume and Open Interest 8,194 3,061 -69
NY Harbor ULSD(NYM)
Jul16 160616 146.68 147.42 141.65 142.29 -5.49 45,438 84,976 -4,231
Aug16 160616 147.29 148.15 142.47 143.07 -5.45 26,884 65,445 +1,182
Sep16 160616 148.66 149.15 143.86 144.45 -5.39 15,590 59,408 +1,889
Oct16 160616 150.85 150.95 145.52 145.97 -5.32 6,311 31,839 +224
Nov16 160616 151.52 151.52 147.03 147.58 -5.18 3,519 23,427 -404
Dec16 160616 153.04 153.33 148.50 149.00 -5.04 7,712 54,236 +371
Jan17 160616 154.18 154.18 150.24 150.44 -4.93 1,418 17,818 -266
Feb17 160616 154.63 154.63 151.32 151.43 -4.84 984 8,599 +74
Mar17 160616 153.43 153.43 151.76 151.81 -4.72 936 13,483 +136
Apr17 160616 151.73 152.69 151.16 151.33 -4.59 423 4,542 -23
May17 160616 151.22 152.48 151.14 151.14 -4.46 281 2,719 -15
Jun17 160616 154.49 154.49 150.91 151.24 -4.33 429 16,114 -49
Jul17 160616 155.51 155.51 151.81 151.81 -4.23 130 1,937 -22
Aug17 160616 154.15 154.15 152.60 152.60 -4.15 51 1,118 +20
Total Volume and Open Interest 110,550 412,607 -937
RBOB Gasoline(NYM)
Jul16 160616 149.57 150.66 145.89 146.53 -3.61 48,953 79,392 -5,846
Aug16 160616 151.03 151.88 147.23 147.85 -3.67 44,555 81,507 -246
Sep16 160616 150.95 151.90 147.34 147.98 -3.78 32,556 68,379 +46
Oct16 160616 140.65 140.98 136.76 137.35 -3.79 18,866 44,260 -131
Nov16 160616 138.67 138.71 134.64 135.20 -3.93 8,955 30,007 +377
Dec16 160616 136.58 136.93 132.90 133.46 -3.96 8,545 40,851 +517
Jan17 160616 136.40 136.56 132.97 133.50 -3.95 2,300 11,248 -301
Feb17 160616 137.48 137.60 134.07 134.64 -3.93 500 2,736 +62
Mar17 160616 137.78 137.95 135.86 136.41 -3.91 435 4,921 -17
Apr17 160616 160.54 160.54 157.79 157.86 -3.90 387 4,142 +45
Total Volume and Open Interest 168,289 400,160 -5,510
e-miNY RBOB Gasoline(NYM)
Jul16 160616 146.50 146.50 146.50 146.50 -3.60 0 1 +0
Aug16 160616 147.90 147.90 147.85 147.90 -3.60      
Sep16 160616 148.00 148.00 147.98 148.00 -3.80      
Oct16 160616 137.40 137.40 137.35 137.40 -3.70      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jul16 160616 2.592 2.639 2.553 2.580 -0.015 158,697 148,670 -16,504
Aug16 160616 2.650 2.684 2.605 2.627 -0.025 86,421 159,587 +4,749
Sep16 160616 2.676 2.706 2.632 2.652 -0.025 41,108 196,821 +5,691
Oct16 160616 2.726 2.751 2.682 2.706 -0.021 38,888 118,793 +174
Nov16 160616 2.882 2.887 2.838 2.855 -0.018 17,301 62,543 -1,677
Dec16 160616 3.116 3.128 3.081 3.097 -0.011 13,333 49,982 +118
Jan17 160616 3.259 3.259 3.212 3.231 -0.007 23,428 93,509 -872
Feb17 160616 3.251 3.251 3.205 3.222 -0.007 4,733 23,382 +180
Mar17 160616 3.175 3.200 3.159 3.179 -0.008 13,137 56,749 -746
Apr17 160616 2.964 2.964 2.919 2.934 -0.002 13,267 47,421 -1,312
May17 160616 2.932 2.932 2.901 2.911 +0.001 7,326 19,896 -571
Jun17 160616 2.949 2.949 2.930 2.942 +0.002 4,698 7,761 +432
Jul17 160616 2.980 2.987 2.969 2.980 +0.003 3,298 8,346 +241
Aug17 160616 2.986 2.992 2.981 2.987 +0.003 3,367 8,938 +203
Sep17 160616 2.958 2.963 2.957 2.961 +0.003 1,928 4,943 +869
Oct17 160616 2.982 2.990 2.969 2.979 +0.005 3,019 13,027 +992
Total Volume and Open Interest 437,895 1,072,595 -5,924
Brent Crude Oil(ICE)
Aug16 160616 48.56 48.77 46.94 47.19 -1.78 224,005 330,391 -22,730
Sep16 160616 49.11 49.31 47.50 47.76 -1.77 128,975 389,892 +26,910
Oct16 160616 49.47 49.65 47.89 48.13 -1.75 38,614 165,850 +570
Nov16 160616 49.80 49.99 48.23 48.47 -1.73 25,024 155,631 +94
Dec16 160616 50.27 50.39 48.67 48.90 -1.70 66,855 372,591 +1,396
Jan17 160616 50.50 50.65 49.00 49.22 -1.67 7,662 71,105 -545
Feb17 160616 50.69 50.88 49.24 49.45 -1.66 4,978 56,311 +34
Mar17 160616 50.94 50.98 49.47 49.68 -1.65 5,832 61,091 -165
Apr17 160616 51.17 51.17 49.68 49.88 -1.63 1,714 20,394 +372
May17 160616 50.43 50.43 50.08 50.08 -1.61 1,457 22,351 +229
Jun17 160616 51.49 51.56 50.10 50.28 -1.60 12,828 93,702 -1,187
Jul17 160616 50.84 50.84 50.49 50.49 -1.58 550 17,459 -44
Aug17 160616 50.67 50.67 50.67 50.67 -1.57 441 15,276 +168
Sep17 160616 51.75 51.75 50.81 50.81 -1.55 1,519 29,903 +561
Total Volume and Open Interest 554,953 2,240,244 +5,025
Gas Oil(ICE)
Jul16 160616 434.50 436.50 419.25 423.50 -17.50 61,094 124,466 -1,748
Aug16 160616 437.25 439.25 422.25 426.50 -17.50 44,668 145,901 +3,735
Sep16 160616 441.50 442.50 426.25 430.25 -17.25 15,925 65,601 +2,067
Oct16 160616 445.50 446.25 430.25 434.50 -17.00 6,410 46,842 +165
Nov16 160616 448.25 448.25 433.25 437.25 -17.00 3,290 34,404 -111
Dec16 160616 450.00 450.75 435.75 439.50 -16.75 16,675 102,651 +522
Jan17 160616 453.00 453.00 440.00 442.75 -16.25 2,498 23,851 -50
Feb17 160616 453.25 454.50 442.25 445.75 -16.00 714 13,831 -106
Mar17 160616 457.00 457.00 444.50 448.25 -15.75 1,255 22,110 -1
Apr17 160616 458.00 458.00 447.00 450.50 -15.50 735 10,155 -44
Total Volume and Open Interest 164,890 745,937 +7,578
Ethanol(CBOT)
Jul16 160616 1.681 1.686 1.654 1.660 -0.027 403 1,772 -177
Aug16 160616 1.668 1.668 1.639 1.641 -0.026 378 696 +44
Sep16 160616 1.622 1.632 1.620 1.620 -0.026 257 773 +139
Oct16 160616 1.592 1.626 1.592 1.592 -0.026 23 246 +21
Nov16 160616 1.564 1.600 1.564 1.564 -0.026 93 330 +20
Dec16 160616 1.545 1.545 1.539 1.539 -0.026 112 1,138 +7
Jan17 160616 1.518 1.518 1.518 1.518 -0.026 30 155 +30
Feb17 160616 1.515 1.515 1.515 1.515 -0.026 0 18 +0
Total Volume and Open Interest 1,296 5,128 +84
WTI Crude Oil(ICE)
Jul16 160616 47.43 47.72 45.93 46.21 -1.80 39,860 44,303 -3,622
Aug16 160616 47.92 48.21 46.46 46.74 -1.76 48,310 59,491 +2,746
Sep16 160616 48.40 48.62 46.98 47.25 -1.70 20,203 42,293 +2,793
Oct16 160616 48.97 48.97 47.53 47.68 -1.67 8,472 16,003 +455
Nov16 160616 49.38 49.38 47.94 48.11 -1.64 5,814 18,455 +860
Dec16 160616 49.60 49.71 48.31 48.48 -1.61 10,411 81,132 +204
Jan17 160616 49.57 49.59 48.76 48.76 -1.58 1,391 8,242 +130
Feb17 160616 49.76 49.76 48.96 48.96 -1.56 987 6,131 +110
Mar17 160616 49.91 49.91 49.11 49.11 -1.55 603 6,119 +21
Apr17 160616 49.21 49.21 49.21 49.21 -1.54 161 2,806 -9
May17 160616 49.29 49.29 49.29 49.29 -1.52 392 1,519 +63
Jun17 160616 50.33 50.33 49.24 49.35 -1.51 1,838 30,311 +280
Jul17 160616 49.39 49.39 49.39 49.39 -1.50 16 1,694 +4
Aug17 160616 49.45 49.45 49.45 49.45 -1.49 31 622 -2
Sep17 160616 49.53 49.53 49.53 49.53 -1.49 60 4,498 -8
Oct17 160616 49.64 49.64 49.64 49.64 -1.49 15 1,251 +0
Total Volume and Open Interest 144,870 427,991 +5,787
US Dollar Index(ICE)
Sep16 160616 94.655 95.535 94.260 94.705 +0.025 22,522 47,805 -509
Dec16 160616 94.515 95.545 94.320 94.750 +0.015 229 1,533 -57
Mar17 160616 94.780 95.580 94.780 94.830 +0.010 176 977 +110
Total Volume and Open Interest 22,927 50,315 -456
Australian Dollar(CME)
Sep16 160616 73.80 74.18 72.60 73.47 -0.39 96,345 78,625 +3,498
Dec16 160616 73.14 73.76 72.41 73.25 -0.39 181 499 +83
Mar17 160616 73.06 73.06 72.53 73.06 -0.39 0 11 +0
Total Volume and Open Interest 96,526 79,135 +3,581
British Pound(CME)
Sep16 160616 142.03 142.64 140.21 142.16 +0.31 143,271 205,787 +3,659
Dec16 160616 141.84 142.73 140.35 142.27 +0.30 76 479 -10
Mar17 160616 142.42 142.59 140.54 142.42 +0.29 0 98 +0
Total Volume and Open Interest 143,347 206,389 +3,649
Canadian Dollar(CME)
Sep16 160616 77.44 77.55 76.43 77.20 -0.22 55,235 113,767 +1,529
Dec16 160616 77.48 77.55 76.45 77.21 -0.23 284 3,617 -22
Mar17 160616 76.95 77.57 76.50 77.23 -0.24 44 223 -9
Jun17 160616 77.26 78.42 76.55 77.26 -0.25 0 106 +0
Total Volume and Open Interest 55,563 117,752 -58,973
Japanese Yen(CME)
Sep16 160616 94.68 96.90 94.64 96.20 +1.54 140,014 138,452 +155
Dec16 160616 95.02 97.24 95.02 96.55 +1.54 137 462 +28
Mar17 160616 96.92 97.41 95.22 96.92 +1.52 0 31 +0
Total Volume and Open Interest 140,151 139,052 +183
Swiss Franc(CME)
Sep16 160616 104.54 105.00 103.76 104.23 -0.36 22,726 43,017 -1,889
Dec16 160616 104.40 105.50 104.33 104.79 -0.35 41 78 +37
Mar17 160616 105.34 105.34 104.92 105.34 -0.37      
Total Volume and Open Interest 22,767 43,110 -1,852
EuroFX(CME)
Sep16 160616 112.99 113.33 111.69 112.76 -0.27 175,765 321,784 +3,124
Dec16 160616 113.46 113.69 112.08 113.14 -0.27 1,012 1,876 +71
Mar17 160616 113.90 114.08 112.50 113.52 -0.29 0 1,234 +0
Total Volume and Open Interest 176,793 325,402 +3,211
Mexican Peso(CME)
Jul16 160616 526.75 526.75 526.75 526.75 -2.13      
Aug16 160616 525.13 525.13 525.13 525.13 -2.13      
Total Volume and Open Interest 42,233 110,890 -2,381
Brazilian Real(CME)
Jul16 160616 285.80 287.60 283.85 286.90 -0.70 1,396 25,080 +22
Aug16 160616 283.20 284.80 282.40 284.80 -0.60 0 75 +0
Sep16 160616 279.30 282.30 278.55 282.00 -0.70 1,153 3,188 -221
Oct16 160616 279.90 279.90 279.90 279.90 -0.50      
Total Volume and Open Interest 2,549 28,373 -199
30-Year T-Bonds(CBOT)
Jun16 160616 171~230 172~170 171~090 171~200 +0~310 1,374 5,435 -761
Sep16 160616 169~190 171~070 169~180 170~060 +0~310 298,311 581,123 +2,912
Dec16 160616 168~300 168~300 168~300 168~300 +0~310 0 7 +0
Total Volume and Open Interest 299,685 586,565 +2,151
10-Year T-Notes(CBOT)
Jun16 160616 132~050 132~175 131~315 132~050 +0~055 36,549 52,909 -18,413
Sep16 160616 132~070 132~225 132~035 132~090 +0~065 1,599,495 2,693,528 +23,279
Dec16 160616 131~195 131~265 131~180 131~180 +0~065 1 15 +1
Total Volume and Open Interest 1,636,045 2,746,452 +4,867
5-Year T-Notes(CBOT)
Jun16 160616 122~056 122~080 121~302 122~012 +0~030 4,218 84,251 -2,147
Sep16 160616 121~226 121~306 121~192 121~226 +0~034 872,349 2,518,842 +15,169
Dec16 160616 121~212 121~212 121~212 121~212 +0~034      
Total Volume and Open Interest 876,567 2,603,093 +13,022
2 Year T-Notes(CBOT)
Jun16 160616 109~180 109~184 109~160 109~160 -0~002 3,436 12,215 -812
Sep16 160616 109~146 109~164 109~130 109~140 unch 347,712 1,001,629 +250
Dec16 160616 109~124 109~124 109~124 109~124 unch      
Total Volume and Open Interest 351,148 1,013,844 -562
Eurodollars(CME)
Sep16 160616 99.300 99.310 99.285 99.300 +0.010 363,720 1,114,483 +15,195
Dec16 160616 99.230 99.255 99.220 99.235 +0.015 353,855 1,428,402 -1,031
Mar17 160616 99.195 99.230 99.180 99.195 +0.015 314,284 899,165 +1,145
Jun17 160616 99.160 99.195 99.135 99.155 +0.020 302,139 847,061 -4,374
Sep17 160616 99.115 99.155 99.090 99.110 +0.020 285,669 809,532 +2,338
Dec17 160616 99.060 99.105 99.035 99.055 +0.020 296,998 1,162,933 +6,061
Mar18 160616 99.025 99.070 98.995 99.020 +0.020 190,587 555,870 +1,010
Jun18 160616 98.990 99.030 98.955 98.975 +0.020 197,493 417,403 -12,163
Sep18 160616 98.945 98.990 98.915 98.935 +0.020 130,207 384,994 +2,899
Dec18 160616 98.895 98.940 98.860 98.885 +0.020 170,363 572,445 +15,555
Mar19 160616 98.855 98.900 98.825 98.850 +0.020 94,118 335,468 +9,012
Jun19 160616 98.810 98.855 98.780 98.800 +0.020 100,754 268,160 +8,511
Sep19 160616 98.760 98.810 98.730 98.750 +0.020 73,968 202,034 +958
Dec19 160616 98.700 98.750 98.670 98.695 +0.025 60,075 247,747 +6,928
Mar20 160616 98.655 98.705 98.630 98.650 +0.025 43,492 119,729 +4,660
Jun20 160616 98.595 98.655 98.575 98.595 +0.025 46,890 73,874 +7,821
Sep20 160616 98.540 98.600 98.520 98.540 +0.025 25,267 62,978 +1,416
Dec20 160616 98.475 98.540 98.460 98.480 +0.025 29,332 89,230 +6,848
Total Volume and Open Interest 3,213,988 9,940,924 +103,035
Ultra T-Bond(CBOT)
Jun16 160616 180~28 181~31 180~28 181~04 +1~10 2,204 16,631 -1,813
Sep16 160616 183~02 185~08 182~30 183~29 +1~11 90,131 600,976 +1,978
Dec16 160616 183~04 183~04 183~04 183~04 +1~11      
Total Volume and Open Interest 92,335 617,607 +165
Ultra 10-Yr T-Note(CBOT)
Jun16 160616 143~220 143~255 143~220 143~255 +0~105 200 7,095 -5
Sep16 160616 144~135 145~075 144~125 144~190 +0~120 69,874 128,169 -4,143
Dec16 160616 144~130 144~130 144~130 144~130 +0~060      
Total Volume and Open Interest 70,074 135,264 -4,148
30 Day Federal Funds(CBOT)
Jun16 160616 99.632 99.635 99.630 99.630 -0.003 7,278 77,948 +52
Jul16 160616 99.635 99.635 99.625 99.630 unch 32,102 233,711 -2,545
Aug16 160616 99.620 99.625 99.605 99.615 unch 35,463 242,982 +4,490
Sep16 160616 99.605 99.610 99.595 99.605 +0.010 12,566 50,718 +810
Oct16 160616 99.575 99.595 99.565 99.585 +0.020 33,581 136,828 +7,145
Nov16 160616 99.570 99.590 99.560 99.575 +0.015 18,090 47,207 +3,345
Total Volume and Open Interest 179,688 985,631 +16,536
3-Mth Euro-Yen(CME)
Sep16 160616 99.990 99.990 99.990 99.990 unch      
Dec16 160616 99.990 99.990 99.990 99.990 unch      
Mar17 160616 99.990 99.990 99.990 99.990 unch      
Jun17 160616 99.990 99.990 99.990 99.990 unch      
Sep17 160616 99.990 99.990 99.990 99.990 unch      
Dec17 160616 99.995 99.995 99.995 99.995 unch      
Mar18 160616 99.855 99.855 99.855 99.855 unch      
Jun18 160616 99.715 99.715 99.715 99.715 unch      
Sep18 160616 99.575 99.575 99.575 99.575 unch      
Dec18 160616 99.435 99.435 99.435 99.435 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep16 160616 99.99 99.99 99.99 99.99 unch      
Dec16 160616 99.99 99.99 99.99 99.99 unch 0 7 +0
Mar17 160616 99.99 99.99 99.99 99.99 unch      
Jun17 160616 99.99 99.99 99.99 99.99 unch      
Sep17 160616 99.99 99.99 99.99 99.99 unch      
Dec17 160616 99.99 99.99 99.99 99.99 unch      
Mar18 160616 100.00 100.00 100.00 100.00 unch      
Jun18 160616 99.86 99.86 99.86 99.86 unch      
Total Volume and Open Interest 0 7 +0
Japanese Gov't Bonds(SGX)
Sep16 160616 152.75 152.87 152.50 152.66 -0.07 1,633 19,248 +248
Dec16 160616 152.66 152.66 152.66 152.66 -0.07      
Mar17 160616 152.58 152.58 152.58 152.58 -0.07      
Total Volume and Open Interest 1,633 19,248 +248
Euro-Buxl(EUREX)
Sep16 160616 189.50 191.36 189.02 190.58 +2.00 51,305 148,820 +466
Dec16 160616 190.14 190.14 190.14 190.14 +2.00      
Mar17 160616 190.14 190.14 190.14 190.14 +2.00      
Total Volume and Open Interest 51,305 148,820 +466
Euro-Bund(EUREX)
Sep16 160616 165.54 165.68 165.07 165.45 +0.21 787,621 1,713,298 +102,356
Dec16 160616 162.91 162.97 162.54 162.82 +0.19 31 66 +4
Mar17 160616 162.82 162.82 162.82 162.82 +0.19      
Total Volume and Open Interest 787,652 1,713,364 +102,360
Euro-Bobl(EUREX)
Sep16 160616 133.11 133.23 133.06 133.16 +0.12 705,528 1,449,211 +127,900
Dec16 160616 131.13 131.20 131.13 131.20 +0.13 0 101 +0
Mar17 160616 131.20 131.20 131.20 131.20 +0.13      
Total Volume and Open Interest 705,528 1,449,312 +127,900
Euro-Schatz(EUREX)
Sep16 160616 111.96 111.99 111.93 111.97 +0.03 425,350 1,155,349 +110,183
Dec16 160616 111.89 111.89 111.89 111.89 +0.03 3 190 +3
Mar17 160616 111.89 111.89 111.89 111.89 +0.03      
Total Volume and Open Interest 425,353 1,155,539 +110,186
3-Mth Euribor(EUREX)
Jun16 160613 100.262 100.262 100.262 100.262 -0.003 0 11,735 +0
Sep16 160616 100.270 100.275 100.270 100.275 +0.005 0 4,720 +0
Dec16 160616 100.295 100.295 100.290 100.295 +0.010 61 3,049 -50
Total Volume and Open Interest 677 100,624 +291
Long Gilt(LIFFE)
Jun16 160616 124~06 124~06 123~31 124~04 +0~05 1,254 37,078 -1,109
Sep16 160616 126~18 126~25 126~01 126~14 +0~07 223,823 467,339 +20,642
Total Volume and Open Interest 225,077 504,417 +19,533
3-Mth Short Sterling(LIFFE)
Sep16 160616 99.46 99.47 99.45 99.46 -0.01 76,007 427,463 +7,261
Dec16 160616 99.50 99.51 99.47 99.50 +0.01 84,406 478,268 -2,032
Mar17 160616 99.50 99.51 99.47 99.50 +0.01 84,344 345,044 -4,084
Jun17 160616 99.48 99.50 99.44 99.48 +0.02 72,304 307,447 +3,798
Sep17 160616 99.47 99.48 99.41 99.45 +0.01 91,212 282,401 -5,515
Dec17 160616 99.44 99.46 99.38 99.42 +0.01 84,952 345,167 +9,170
Total Volume and Open Interest 837,516 3,391,596 -13,684
3-Mth Euribor(LIFFE)
Sep16 160616 100.265 100.275 100.265 100.275 +0.010 55,194 397,024 -7,134
Dec16 160616 100.285 100.295 100.285 100.290 +0.005 86,761 491,005 -5,404
Mar17 160616 100.295 100.310 100.295 100.310 +0.015 70,763 439,237 -82
Total Volume and Open Interest 577,942 3,091,111 -14,126
3-Mth Aus T-Bills(SFE)
Jun16 160609 97.89 98.02 97.87 97.98 +0.09 46,792 54,998 -45,530
Sep16 160616 98.10 98.13 98.09 98.12 +0.02 29,175 231,727 -754
Dec16 160616 98.17 98.20 98.15 98.20 +0.03 25,984 200,148 +2,651
Mar17 160616 98.21 98.25 98.19 98.24 +0.03 10,476 135,659 -3,821
Jun17 160616 98.25 98.29 98.23 98.28 +0.03 7,945 106,019 -136
Sep17 160616 98.26 98.30 98.24 98.30 +0.03 4,409 79,450 +339
Dec17 160616 98.29 98.31 98.26 98.31 +0.03 4,583 62,616 +612
Mar18 160616 98.27 98.30 98.25 98.30 +0.02 3,776 35,417 +94
Jun18 160616 98.25 98.29 98.23 98.28 +0.02 2,160 25,116 +1,593
Sep18 160616 98.20 98.27 98.20 98.26 +0.02 50 4,307 +52
Total Volume and Open Interest 88,603 885,056 +663
10-Year Aus T-Bonds(SFE)
Sep16 160616 97.91 98.00 97.88 97.99 +0.07 126,086 837,655 +94,853
Dec16 160616 97.99 97.99 97.99 97.99        
3-Year Aus T-Bonds(SFE)
Sep16 160616 98.48 98.54 98.45 98.54 +0.06 203,830 666,108 +126,473
Dec16 160616 98.54 98.54 98.54 98.54        
Gold(CMX)
Jun16 160616 1296.3 1316.4 1281.1 1296.1 +10.3 554 1,205 -346
Aug16 160616 1295.0 1318.9 1280.1 1298.4 +10.1 193,067 402,374 +6,131
Oct16 160616 1299.6 1322.0 1283.5 1301.5 +10.1 1,360 26,934 -46
Dec16 160616 1301.3 1325.2 1286.6 1304.6 +10.2 3,147 66,417 -3
Feb17 160616 1303.5 1326.6 1292.9 1307.6 +10.4 2,009 10,329 -10
Apr17 160616 1326.0 1330.0 1301.4 1310.2 +10.5 257 5,165 +152
Jun17 160616 1311.6 1329.0 1311.6 1312.5 +10.6 408 12,250 +274
Aug17 160616 1317.6 1323.2 1307.6 1314.7 +10.6 16 1,066 +0
Oct17 160616 1316.7 1316.7 1316.7 1316.7 +10.6 0 634 +0
Dec17 160616 1325.4 1334.7 1308.8 1318.8 +10.6 139 7,460 +43
Feb18 160616 1335.4 1335.4 1320.5 1320.5 +10.6 0 43 +0
Apr18 160616 1322.2 1322.2 1322.2 1322.2 +10.6      
Total Volume and Open Interest 202,310 545,357 +6,182
Silver(CMX)
Jul16 160616 1755.0 1788.0 1717.0 1760.7 +10.4 49,003 90,474 -2,248
Sep16 160616 1758.5 1792.5 1722.0 1765.8 +10.5 11,229 60,352 +3,368
Dec16 160616 1775.0 1799.5 1730.0 1772.8 +10.4 2,165 35,883 -75
Mar17 160616 1781.0 1802.5 1739.5 1779.6 +10.4 401 5,739 +209
May17 160616 1795.0 1801.5 1748.0 1783.9 +10.4 4 231 +4
Jul17 160616 1804.5 1804.5 1788.2 1788.2 +10.4 18 2,408 +0
Sep17 160616 1792.5 1792.5 1792.5 1792.5 +10.4 0 197 +0
Total Volume and Open Interest 62,862 199,111 +1,259
Platinum(NYMEX)
Jul16 160616 976.4 991.0 969.5 978.3 +3.5 17,717 41,734 -2,451
Oct16 160616 979.5 993.0 971.7 980.3 +3.4 4,159 21,742 +2,548
Jan17 160616 982.3 992.4 981.8 982.4 +3.0 116 2,594 +101
Apr17 160616 997.3 997.3 984.6 984.6 +3.0 4 19 +4
Total Volume and Open Interest 22,009 66,103 +213
Palladium(NYMEX)
Jun16 160616 535.05 539.80 530.80 535.85 +2.55 9 19 -9
Sep16 160616 532.90 542.00 527.45 534.95 +2.40 4,873 23,273 +305
Dec16 160616 537.20 539.50 533.00 535.85 +2.40 12 375 +2
Total Volume and Open Interest 4,906 23,750 +303
Copper(CMX)
Jul16 160616 209.20 209.30 203.55 204.80 -4.30 55,364 108,621 -9,631
Sep16 160616 209.50 209.60 204.00 205.30 -4.10 15,016 80,187 +5,352
Dec16 160616 210.00 210.15 204.90 206.15 -4.05 2,696 34,794 +118
Mar17 160616 210.65 210.65 205.90 206.75 -4.05 302 7,097 +163
May17 160616 209.35 209.35 206.10 207.25 -4.05 38 862 +3
Total Volume and Open Interest 74,163 239,071 -3,857
E-mini DJIA Index(CBOT)
Jun16 160616 17638 17756 17469 17740 +94 53,329 42,896 -12,057
Sep16 160616 17552 17661 17374 17643 +91 209,569 105,495 +10,795
Dec16 160616 17390 17545 17300 17545 +94 10 148 -5
Mar17 160616 17485 17509 17440 17485 +94 0 1 +0
Total Volume and Open Interest 262,908 148,540 -1,267
S & P 500(CME)
Jun16 160616 2062.00 2079.50 2050.80 2079.20 +7.40 24,206 49,147 -14,589
Sep16 160616 2062.00 2070.70 2051.90 2070.60 +7.20 23,808 56,753 +13,731
Dec16 160616 2059.00 2062.90 2034.80 2062.90 +7.10 0 189 -2
Mar17 160616 2056.60 2056.60 2028.50 2056.60 +7.10      
Total Volume and Open Interest 48,014 106,089 -860
S & P 500 E-Mini(Globex)
Jun16 160616 2070.50 2080.00 2050.00 2079.25 +7.50 1,163,137 912,992 -498,208
Sep16 160616 2062.50 2071.50 2040.75 2070.50 +7.00 2,770,212 2,419,029 +553,371
Dec16 160616 2054.75 2063.75 2033.25 2063.00 +7.25 556 9,761 +59
Mar17 160616 2044.00 2056.50 2028.00 2056.50 +7.00 14 115 +1
Total Volume and Open Interest 3,933,921 3,341,912 +55,224
NASDAQ 100 E-Mini(Globex)
Jun16 160616 4409.80 4429.00 4361.00 4424.80 +12.00 94,710 78,656 -31,664
Sep16 160616 4403.00 4421.00 4352.50 4416.80 +11.30 323,188 208,818 +44,658
Dec16 160616 4399.50 4412.50 4350.80 4409.80 +9.30 3 110 +0
Total Volume and Open Interest 417,916 287,606 +13,009
S&P Midcap 400(CME) e-Mini
Jun16 160616 1481.70 1481.70 1459.60 1478.90 -0.70 23,502 18,560 -13,423
Sep16 160616 1474.90 1476.60 1455.40 1474.80 -0.80 36,785 76,437 +17,337
Dec16 160616 1475.40 1475.40 1472.40 1475.40 -0.70 0 12 +0
Total Volume and Open Interest 60,287 95,009 +3,914
Volatility Index(CBOE)
Jun16 160615 20.55 20.90 19.65 19.90 -0.68 182,968 84,024 -21,890
Jul16 160616 20.60 22.20 19.74 20.03 -0.55 244,885 259,902 +3,103
Aug16 160616 20.73 22.15 20.10 20.43 -0.30 66,227 67,505 +2,083
Sep16 160616 21.15 22.38 20.63 20.88 -0.30 28,428 29,715 -479
Total Volume and Open Interest 523,589 417,909 -76,888
Russell 2000(ICE)
Jun16 160616 1147.40 1150.60 1132.40 1150.00 +0.70 99,869 113,588 -74,062
Sep16 160616 1143.40 1145.70 1127.10 1145.00 +0.80 167,275 286,702 +69,992
Dec16 160616 1132.40 1140.10 1132.40 1140.10 +0.80 0 920 +0
Total Volume and Open Interest 267,144 401,460 -4,070
Nikkei 225(CME)
Sep16 160616 15955 15990 15320 15665 -300 16,832 31,572 +438
Dec16 160616 15920 15920 15385 15685 -235 7 32 +7
Total Volume and Open Interest 16,839 31,604 +445
Nikkei 225(SGX)
Sep16 160616 15920 15980 15310 15325 -575 98,820 188,285 +1,200
Dec16 160616 15710 15710 15210 15210 -575 87 3,963 -17
Mar17 160616 15175 15175 15175 15175 -575      
Total Volume and Open Interest 98,968 202,706 +1,202
Nikkei 225(CME) Yen
Jun16 160609 16785 16800 16505 16635 -180 57,760 54,753 -24,533
Sep16 160616 15855 15895 15230 15565 -300 57,083 66,655 +1,403
Dec16 160616 15430 15755 15100 15435 -300 4 10 +4
Total Volume and Open Interest 57,091 66,665 +1,403
Nikkei 225(CME) e-Mini Yen
Jun16 160609 16640 16640 16635 16640 -170 6 97 -5
Sep16 160616 15760 15760 15565 15570 -290 2 1 +1
Dec16 160616 15440 15440 15435 15440 -290      
Total Volume and Open Interest 2 1 +1
CAC 40(EURONEXT)
Jun16 160616 4126.0 4197.5 4096.5 4147.5 -19.5 286,971 336,202 +6,780
Jul16 160616 4120.5 4190.5 4089.0 4140.0 -19.0 162,907 173,881 +98,899
Aug16 160616 4096.0 4188.0 4095.5 4138.0 -19.5 1 12 +0
Sep16 160616 4101.5 4185.0 4096.0 4137.0 -19.5 2,458 6,366 +2,037
Total Volume and Open Interest 452,337 516,503 +107,706
Hang Seng Index(HKFE)
Jun16 160616 20270 20334 19785 19871 -398 120,027 105,568 -814
Jul16 160616 20303 20333 19795 19875 -398 1,019 5,038 +409
Total Volume and Open Interest 121,384 117,070 -136
DAX(EUREX)
Jun16 160616 9491.0 9664.5 9429.5 9569.0 -56.5 184,256 168,162 -1,812
Sep16 160616 9480.0 9658.0 9421.0 9560.0 -54.0 60,273 74,301 +37,795
Dec16 160616 9451.0 9601.5 9420.0 9551.0 -52.5 452 3,324 +369
Total Volume and Open Interest 244,981 245,787 +36,352
Mini-DAX(EUREX)
Jun16 160616 9496.0 9663.0 9427.0 9569.0 -57.0 27,202 13,274 +1,045
Sep16 160616 9499.0 9653.0 9417.0 9557.0 -58.0 2,426 2,837 +1,127
Dec16 160616 9487.0 9630.0 9415.0 9548.0 -56.0 53 78 +27
Total Volume and Open Interest 29,681 16,189 +2,199
FT-SE 100(EURONEXT)
Jun16 160616 5958.00 5995.00 5894.00 5963.50 -16.50 456,340 203,701 -161,512
Sep16 160616 5901.00 5938.00 5836.50 5905.50 -17.00 320,418 433,020 +208,346
Dec16 160616 5837.00 5869.50 5837.00 5869.50 -17.00 5 16 -9
Total Volume and Open Interest 776,763 636,737 +46,825
SPI 200(SFE)
Jun16 160616 5162.0 5191.0 5145.0 5190.0 +33.0 229,515 221,120 -67,513
Sep16 160616 5113.0 5150.0 5073.0 5074.0 -33.0 195,692 197,680 +173,254
Dec16 160616 5060.0 5060.0 5060.0 5060.0 -33.0 2 2,516 +2
Total Volume and Open Interest 425,341 423,048 +105,829
FTSE MIB(ISE)
Jun16 160616 16210.00 16395.00 16080.00 16357.00 -181.00 88,028 34,807 -19,853
Sep16 160616 16040.00 16255.00 15945.00 16217.00 -184.00 52,319 35,553 +24,921
Dec16 160616 15960.00 16137.00 15870.00 16137.00 -172.00 0 2 +0
Total Volume and Open Interest 140,347 70,362 +5,068
KOSPI 200(KFE)
Sep16 160616 244.65 244.95 241.10 242.05 -2.10 146,300 117,661 -2,553
Dec16 160616 245.40 245.50 241.90 242.65 -2.05 229 5,914 +19
Mar17 160616 241.20 241.25 239.80 239.80 -2.10 2 784 +1
Total Volume and Open Interest 146,531 127,152 -2,378
GSCI(CME)
Jul16 160616 372.10 372.10 367.25 367.75 -7.90 1,034 12,078 +990
Aug16 160616 367.35 367.35 367.35 367.35 -7.90      
Sep16 160616 368.85 368.85 368.85 368.85 -7.90      
Total Volume and Open Interest 2,045 12,252  
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.

Copyright © 2024 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Phone: 541-525-0521