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 June 23, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul16 160623 1139.00 1143.00 1123.00 1124.50 -13.00 96,099 128,229 -19,927
Aug16 160623 1138.75 1142.50 1122.25 1123.50 -13.75 48,422 95,371 +9
Sep16 160623 1123.75 1130.00 1108.00 1109.00 -14.75 12,646 39,357 -135
Nov16 160623 1116.25 1124.00 1100.50 1101.50 -15.25 116,859 418,586 -2,022
Jan17 160623 1113.25 1120.00 1097.75 1099.00 -15.25 5,412 36,305 +222
Mar17 160623 1075.50 1083.25 1064.50 1067.25 -10.50 5,379 63,551 -34
May17 160623 1061.75 1070.75 1055.00 1058.25 -7.75 3,288 30,113 -58
Jul17 160623 1061.50 1068.00 1053.25 1056.25 -6.25 2,860 32,399 -76
Aug17 160623 1036.50 1036.50 1036.50 1036.50 -4.50 5 399 +2
Sep17 160623 1005.00 1005.00 1000.25 1000.25 -2.75 2 192 +0
Nov17 160623 971.50 980.25 966.00 970.50 -0.25 1,168 20,201 +189
Jan18 160623 971.25 971.25 971.25 971.25 -0.25 0 127 +0
Mar18 160623 969.50 969.50 969.50 969.50 -1.00 0 39 +0
May18 160623 969.75 969.75 969.75 969.75 -1.50 8 35 -4
Total Volume and Open Interest 292,152 865,099 -21,833
Soybean Meal(CBOT)
Jul16 160623 391.40 392.90 382.60 383.20 -7.80 44,808 50,013 -9,119
Aug16 160623 392.10 393.10 383.40 384.00 -7.90 22,261 46,321 -386
Sep16 160623 391.90 392.70 382.50 383.00 -8.80 15,998 44,664 +1,933
Oct16 160623 390.80 391.00 380.80 381.00 -9.40 9,418 28,468 +342
Dec16 160623 390.70 391.40 380.50 381.00 -10.00 40,346 151,615 +4,886
Jan17 160623 386.90 387.50 377.00 377.50 -10.00 2,981 20,347 +313
Mar17 160623 367.50 369.30 361.10 361.60 -7.70 2,789 21,101 +429
May17 160623 352.90 355.70 350.00 350.30 -3.90 874 17,146 +38
Jul17 160623 350.00 353.70 347.80 348.50 -3.30 548 11,981 -42
Aug17 160623 346.70 349.20 343.70 343.70 -2.20 9 1,727 +2
Total Volume and Open Interest 140,198 399,547 -1,515
Soybean Oil(CBOT)
Jul16 160623 31.55 31.84 31.26 31.75 +0.20 54,092 60,668 -10,955
Aug16 160623 31.77 31.98 31.40 31.90 +0.21 22,350 55,171 -162
Sep16 160623 31.86 32.12 31.55 32.04 +0.20 6,719 33,672 -3
Oct16 160623 32.00 32.24 31.69 32.17 +0.21 2,806 17,917 -308
Dec16 160623 32.23 32.53 31.92 32.46 +0.22 28,212 152,324 +1,881
Jan17 160623 32.22 32.71 32.13 32.64 +0.22 1,766 17,663 +466
Mar17 160623 32.65 32.76 32.19 32.69 +0.21 1,147 16,339 +61
May17 160623 32.57 32.81 32.34 32.76 +0.20 578 13,995 +0
Jul17 160623 32.65 33.01 32.58 32.97 +0.18 395 5,994 +53
Aug17 160623 32.89 33.03 32.89 33.03 +0.18 3 2,628 +3
Total Volume and Open Interest 118,160 382,744 -8,962
Canola(WCE)
Jul16 160623 480.0 482.6 471.7 473.2 -6.8 12,017 26,904 -6,427
Nov16 160623 490.4 492.9 484.0 485.2 -5.7 28,275 117,016 +359
Jan17 160623 497.2 497.3 489.7 490.9 -6.4 1,733 12,017 -116
Mar17 160623 501.4 501.5 494.3 495.7 -5.8 364 3,685 +153
May17 160623 502.7 505.0 497.7 499.2 -5.3 461 1,349 +22
Total Volume and Open Interest 44,362 163,846 -5,674
Corn(CBOT)
Jul16 160623 392.00 392.75 384.00 387.25 -5.75 292,416 211,739 -31,210
Sep16 160623 397.75 398.00 389.50 392.50 -5.75 146,346 544,444 +11,957
Dec16 160623 402.75 403.50 395.25 397.75 -6.25 224,840 495,960 +8,005
Mar17 160623 410.00 411.00 402.50 405.25 -5.50 15,564 96,250 +284
May17 160623 412.25 414.00 406.25 409.25 -5.00 4,830 22,934 -156
Jul17 160623 416.00 416.75 408.50 412.00 -4.75 8,513 58,197 +8
Sep17 160623 398.75 399.50 394.00 396.75 -2.75 1,989 9,439 +275
Dec17 160623 400.25 401.75 394.75 398.25 -2.00 7,505 37,021 -739
Mar18 160623 403.00 405.25 403.00 405.25 -1.75 211 1,265 +173
May18 160623 408.00 410.00 408.00 410.00 -1.50 28 347 +1
Total Volume and Open Interest 702,297 1,479,366 -11,382
Wheat(CBOT)
Jul16 160623 458.25 461.50 453.25 454.25 -4.50 65,922 72,589 -3,182
Sep16 160623 471.75 475.00 465.00 465.75 -6.50 55,476 188,505 +6,052
Dec16 160623 492.25 495.25 485.25 486.25 -6.75 24,018 96,632 +1,982
Mar17 160623 512.50 514.00 504.00 504.75 -7.75 3,137 30,343 +374
May17 160623 523.25 524.25 514.00 515.25 -7.75 1,188 6,412 +198
Jul17 160623 530.00 531.75 522.75 523.50 -7.25 1,459 16,574 -37
Total Volume and Open Interest 151,462 417,107 +5,364
Wheat(KCBT)
Jul16 160623 432.75 434.75 427.00 427.75 -5.25 20,979 45,882 -6,619
Sep16 160623 451.00 452.50 444.50 445.50 -5.50 25,950 103,866 +5,391
Dec16 160623 476.25 477.75 470.00 470.75 -5.75 7,107 48,446 +425
Mar17 160623 493.00 493.75 487.00 487.50 -5.50 2,342 14,840 +86
May17 160623 502.00 502.00 497.75 497.75 -6.00 789 6,743 -5
Jul17 160623 511.25 513.50 506.00 506.25 -5.75 1,036 6,149 +361
Sep17 160623 520.25 524.50 518.75 518.75 -4.25 0 167 +0
Total Volume and Open Interest 58,222 226,450 -370
Wheat(MGE)
Jul16 160623 525.00 528.00 520.75 521.50 -3.75 6,213 10,992 -1,515
Sep16 160623 535.25 538.00 530.00 531.00 -3.75 5,187 20,678 +967
Dec16 160623 549.25 552.25 545.00 545.50 -3.75 1,660 12,479 +164
Mar17 160623 562.50 565.00 558.00 558.25 -4.00 899 7,077 -37
May17 160623 570.00 570.00 566.00 566.00 -4.00 29 2,837 +10
Jul17 160623 575.00 575.00 573.00 573.00 -3.75 83 1,368 -18
Total Volume and Open Interest 14,071 55,807 -429
Oats(CBOT)
Jul16 160623 206.50 209.50 202.25 207.25 +0.75 767 2,121 -456
Sep16 160623 210.25 211.25 205.00 205.75 -5.00 367 2,943 -37
Dec16 160623 216.50 216.50 209.25 210.00 -6.75 502 4,487 +201
Mar17 160623 224.75 224.75 223.00 223.00 -6.00 110 413 +90
Total Volume and Open Interest 1,746 9,964 -202
Rough Rice(CBOT)
Jul16 160623 10.98 11.02 10.80 10.81 -0.17 841 3,032 -241
Sep16 160623 11.23 11.27 11.03 11.04 -0.19 587 5,611 +196
Nov16 160623 11.50 11.52 11.32 11.32 -0.19 221 1,064 +110
Jan17 160623 11.56 11.56 11.56 11.56 -0.18 0 98 +0
Total Volume and Open Interest 1,649 9,847 +65
Live Cattle(CME)
Jun16 160623 115.430 116.885 115.350 116.750 +1.400 2,264 7,175 -1,640
Aug16 160623 111.635 114.230 111.500 113.850 +2.215 19,409 121,296 -383
Oct16 160623 111.730 113.830 111.550 113.635 +1.905 7,007 58,161 -445
Dec16 160623 112.650 114.550 112.400 114.400 +1.765 5,265 37,355 +800
Feb17 160623 112.500 114.080 112.300 113.930 +1.430 1,236 10,268 -23
Apr17 160623 112.000 113.285 111.830 113.150 +1.150 722 6,972 +235
Total Volume and Open Interest 36,059 244,356 -1,460
Feeder Cattle(CME)
Aug16 160623 140.150 142.630 139.830 142.380 +2.195 4,280 26,180 +5
Sep16 160623 138.800 141.000 138.600 140.830 +2.030 791 4,930 +43
Oct16 160623 137.630 139.285 137.285 139.150 +1.770 840 4,459 -96
Nov16 160623 135.000 136.450 134.535 136.380 +1.880 455 4,605 -9
Jan17 160623 129.800 131.825 129.800 131.785 +2.035 169 961 +50
Mar17 160623 127.500 129.075 127.080 128.985 +2.035 45 263 +3
Apr17 160623 128.285 128.650 128.250 128.500 +2.400 4 25 +1
Total Volume and Open Interest 6,584 41,425 -3
Lean Hogs(CME)
Jul16 160623 84.700 84.700 83.635 84.285 -0.195 4,574 33,835 -1,461
Aug16 160623 86.050 86.150 84.450 85.450 -0.400 11,071 102,822 +1,191
Oct16 160623 72.680 72.850 71.300 72.200 -0.500 5,208 62,536 +1,795
Dec16 160623 65.430 65.550 64.385 64.900 -0.530 1,826 40,225 +473
Feb17 160623 67.450 67.725 66.785 67.285 -0.515 560 17,138 +194
Apr17 160623 70.330 70.330 69.200 69.850 -0.400 240 8,727 +120
May17 160623 75.500 75.500 75.300 75.300 -0.200 3 129 +1
Jun17 160623 77.900 77.900 77.000 77.500 -0.250 22 872 +21
Total Volume and Open Interest 23,511 266,488 +2,335
Class III Milk(CME)
Jun16 160623 13.24 13.26 13.23 13.24 +0.02 151 4,510 -69
Jul16 160623 14.91 15.10 14.91 15.01 +0.10 505 5,225 -75
Aug16 160623 16.05 16.40 16.00 16.28 +0.24 322 4,614 -40
Sep16 160623 16.45 16.82 16.36 16.72 +0.32 233 3,793 -13
Oct16 160623 16.41 16.72 16.35 16.70 +0.33 124 3,189 +18
Nov16 160623 16.28 16.59 16.25 16.56 +0.31 90 2,980 +2
Dec16 160623 16.10 16.32 16.09 16.32 +0.27 115 2,637 -10
Jan17 160623 15.99 16.15 15.97 16.15 +0.22 19 1,010 +2
Feb17 160623 15.97 16.15 15.97 16.06 +0.10 12 871 +7
Mar17 160623 16.00 16.20 16.00 16.13 +0.18 4 801 +4
Apr17 160623 16.08 16.25 16.08 16.25 +0.23 24 733 +13
May17 160623 16.08 16.35 16.08 16.34 +0.24 17 547 +12
Jun17 160623 16.25 16.50 16.25 16.50 +0.25 9 501 +3
Total Volume and Open Interest 1,625 32,265 -146
Cocoa(ICE)
Jul16 160623 3237 3237 3228 3235 +30 93 296 -121
Sep16 160623 3171 3190 3163 3184 +28 12,722 86,688 +1,051
Dec16 160623 3140 3166 3139 3161 +29 3,937 50,647 -703
Mar17 160623 3112 3137 3109 3133 +31 1,532 34,887 -121
May17 160623 3101 3121 3095 3118 +31 289 6,352 +54
Jul17 160623 3099 3106 3097 3106 +31 34 2,187 +2
Sep17 160623 3097 3097 3097 3097 +34 1 2,838 +0
Total Volume and Open Interest 18,608 187,149 +162
Coffee "C"(ICE)
Jul16 160623 137.00 139.40 137.00 139.25 +2.30 10,832 1,302 -7,080
Sep16 160623 139.50 143.25 139.10 142.90 +3.20 25,644 102,257 +3,062
Dec16 160623 142.15 145.90 141.90 145.55 +3.20 4,423 38,485 +463
Mar17 160623 144.65 148.35 144.45 148.05 +3.20 1,112 14,826 +79
May17 160623 146.45 149.65 146.45 149.45 +3.15 496 7,361 +128
Jul17 160623 148.25 150.85 148.25 150.65 +3.15 362 3,007 +4
Total Volume and Open Interest 42,952 174,909 -3,311
Orange Juice(ICE)
Jul16 160623 163.85 168.25 162.90 167.20 +3.00 1,685 4,843 -1,228
Sep16 160623 167.40 172.95 166.90 171.55 +3.95 1,670 9,746 +1,038
Nov16 160623 167.70 171.95 167.40 170.90 +3.45 18 1,721 -3
Jan17 160623 167.05 170.95 167.05 170.30 +3.10 5 580 +1
Mar17 160623 170.25 170.50 170.25 170.30 +3.20 0 33 +0
May17 160623 169.80 169.80 169.80 169.80 +3.20      
Total Volume and Open Interest 3,378 16,925 -192
Sugar #11(ICE)
Jul16 160623 19.03 19.43 18.61 19.04 unch 27,748 94,598 -10,368
Oct16 160623 19.12 19.53 18.76 19.19 +0.02 60,604 468,337 +1,643
Mar17 160623 19.42 19.73 19.03 19.47 +0.04 18,565 198,788 +1,625
May17 160623 18.70 18.99 18.46 18.85 +0.11 5,201 44,662 +582
Jul17 160623 18.22 18.46 18.00 18.37 +0.13 3,334 38,128 +680
Oct17 160623 17.93 18.19 17.77 18.12 +0.12 2,320 29,925 +693
Mar18 160623 17.85 18.07 17.68 18.01 +0.10 557 12,337 +82
May18 160623 17.50 17.70 17.36 17.63 +0.09 61 3,866 +12
Total Volume and Open Interest 118,537 899,424 -4,997
London Cocoa(LCE)
Jul16 160623 2279 2288 2260 2286 +5 4,727 77,985 -362
Sep16 160623 2261 2269 2241 2265 +1 10,181 69,625 +786
Dec16 160623 2215 2215 2191 2213 -1 3,265 58,428 +303
Mar17 160623 2162 2168 2145 2166 -2 2,235 46,537 +278
May17 160623 2146 2152 2135 2152 -2 778 13,324 +131
Jul17 160623 2138 2145 2138 2145 -1 37 2,133 +0
Sep17 160623 2130 2137 2130 2137 -1 0 1,219 +0
Total Volume and Open Interest 21,223 269,538 +1,136
London Sugar(LCE)
Aug16 160623 530.10 539.70 528.20 533.70 +3.00 7,553 38,194 -1,810
Oct16 160623 525.00 535.30 521.60 529.30 +3.10 4,302 29,201 +710
Dec16 160623 522.90 531.90 518.50 526.50 +2.80 954 14,596 +4
Mar17 160623 521.60 530.20 517.30 525.40 +2.80 702 12,193 +36
May17 160623 513.40 521.40 510.60 517.80 +2.70 346 3,294 +96
Total Volume and Open Interest 13,958 101,488 -961
Cotton(ICE)
Jul16 160623 62.94 65.45 62.92 64.88 +1.94 5,118 5,075 -5,740
Oct16 160623 64.58 65.67 64.58 65.62 +1.54 34 150 -4
Dec16 160623 64.53 66.15 64.46 65.42 +0.89 26,742 153,672 -4,007
Mar17 160623 65.18 66.52 65.02 66.05 +0.94 2,135 19,599 +787
May17 160623 66.06 66.72 66.06 66.52 +0.95 391 3,451 +25
Jul17 160623 66.51 67.12 66.51 66.95 +0.91 168 2,864 +47
Total Volume and Open Interest 34,791 189,263 -8,869
Lumber(CME)
Jul16 160623 299.4 304.3 297.7 301.3 +1.9 587 1,756 -286
Sep16 160623 308.3 314.0 307.0 311.0 +2.8 517 2,691 +212
Nov16 160623 311.1 312.7 311.1 312.7 +0.5 25 140 +20
Jan17 160623 315.3 315.3 314.2 315.3 +1.1 0 21 +0
Total Volume and Open Interest 1,129 4,659 -54
Crude Oil(NYM)
Aug16 160623 49.08 50.23 49.08 50.11 +0.98 475,407 462,740 +2,972
Sep16 160623 49.84 50.86 49.77 50.76 +0.98 95,888 254,511 +628
Oct16 160623 50.40 51.35 50.28 51.25 +0.97 34,605 105,915 -765
Nov16 160623 51.10 51.80 50.85 51.71 +0.97 19,721 87,780 +1,044
Dec16 160623 51.17 52.20 51.09 52.12 +0.98 77,414 236,195 -611
Jan17 160623 51.78 52.50 51.47 52.45 +0.99 10,952 46,293 +125
Feb17 160623 52.41 52.73 51.92 52.70 +0.99 6,267 27,759 -356
Mar17 160623 52.20 52.94 51.94 52.91 +1.00 20,079 67,083 +2,351
Apr17 160623 52.76 53.07 52.33 53.07 +1.00 4,489 18,798 +25
May17 160623 52.93 53.21 52.46 53.20 +1.00 3,022 18,319 +717
Jun17 160623 52.52 53.35 52.34 53.31 +1.00 29,798 73,263 +2,007
Jul17 160623 53.37 53.37 52.23 53.37 +0.99 5,214 17,627 +1,085
Aug17 160623 53.43 53.43 52.74 53.43 +0.99 900 12,339 +69
Sep17 160623 53.05 53.49 53.05 53.49 +0.99 3,417 28,470 -5
Oct17 160623 53.57 53.57 52.21 53.57 +0.99 558 9,738 +41
Nov17 160623 53.67 53.67 52.88 53.67 +0.99 645 11,129 +121
Total Volume and Open Interest 832,535 1,724,981 -14,251
e-miNY Crude Oil(NYM)
Aug16 160623 49.050 50.225 49.050 50.100 +0.975 8,798 1,453 -89
Sep16 160623 50.100 50.850 49.800 50.750 +0.975 264 363 +35
Oct16 160623 50.575 51.375 50.450 51.250 +0.975 28 87 +4
Nov16 160623 51.325 51.700 51.325 51.700 +0.950 4 14 +0
Dec16 160623 51.600 52.125 51.425 52.125 +0.975 10 292 +1
Jan17 160623 52.450 52.450 52.275 52.450 +1.000 2 15 +2
Feb17 160623 52.700 52.700 51.325 52.700 +1.000 1 9 -1
Mar17 160623 52.900 52.900 52.000 52.900 +1.000 0 12 +0
Apr17 160623 53.075 53.075 53.075 53.075 +1.000      
May17 160623 53.200 53.200 53.200 53.200 +1.000      
Total Volume and Open Interest 9,110 2,400 -46
NY Harbor ULSD(NYM)
Jul16 160623 150.00 152.50 149.60 152.06 +1.58 41,217 51,631 -9,969
Aug16 160623 151.12 153.52 150.73 153.17 +1.64 58,648 81,605 +2,447
Sep16 160623 152.70 154.97 152.28 154.82 +1.78 18,361 63,500 -1,058
Oct16 160623 154.22 156.53 153.85 156.44 +1.85 8,247 32,031 -162
Nov16 160623 156.21 158.14 155.80 158.04 +1.96 4,063 24,103 +226
Dec16 160623 157.49 159.51 156.84 159.44 +2.02 8,020 53,027 -131
Jan17 160623 160.48 160.87 158.74 160.87 +2.04 1,408 19,846 +270
Feb17 160623 160.98 161.84 160.37 161.81 +2.07 589 9,048 -81
Mar17 160623 161.50 162.21 159.95 162.16 +2.10 536 13,842 +63
Apr17 160623 160.35 161.70 160.35 161.65 +2.10 339 4,960 +51
May17 160623 160.61 161.45 160.61 161.41 +2.08 371 2,873 +28
Jun17 160623 160.59 161.56 159.40 161.45 +2.05 318 16,705 +17
Jul17 160623 160.10 162.56 160.10 161.98 +2.04 125 2,054 +24
Aug17 160623 161.00 162.66 161.00 162.66 +2.03 126 1,157 +26
Total Volume and Open Interest 143,205 404,416 -8,286
RBOB Gasoline(NYM)
Jul16 160623 158.30 161.00 157.99 160.35 +1.53 35,635 48,038 -7,447
Aug16 160623 159.09 161.83 158.83 161.16 +1.68 57,972 105,309 +1,398
Sep16 160623 158.61 161.08 158.18 160.62 +1.88 30,247 72,631 -207
Oct16 160623 146.90 149.03 146.28 148.87 +2.21 14,526 42,414 -126
Nov16 160623 143.71 146.13 143.31 146.02 +2.45 5,962 34,221 -25
Dec16 160623 141.63 144.04 141.02 143.91 +2.67 7,405 41,080 -409
Jan17 160623 142.13 144.00 141.53 143.91 +2.81 1,715 12,452 -6
Feb17 160623 143.40 144.93 142.36 144.89 +2.89 496 2,604 -20
Mar17 160623 144.78 146.45 144.27 146.45 +2.93 259 4,920 -46
Apr17 160623 165.32 167.56 165.25 167.56 +2.86 273 4,229 +15
Total Volume and Open Interest 155,491 401,947 -6,866
e-miNY RBOB Gasoline(NYM)
Jul16 160623 160.40 160.40 160.35 160.40 +1.60 0 1 +0
Aug16 160623 161.20 161.20 161.16 161.20 +1.70      
Sep16 160623 160.60 160.62 160.60 160.60 +1.90      
Oct16 160623 148.90 148.90 148.87 148.90 +2.20      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jul16 160623 2.670 2.720 2.614 2.698 +0.021 124,578 81,633 -23,429
Aug16 160623 2.699 2.757 2.653 2.737 +0.026 75,075 190,820 +1,784
Sep16 160623 2.713 2.763 2.663 2.744 +0.020 32,426 207,385 +746
Oct16 160623 2.763 2.815 2.716 2.795 +0.022 32,490 118,514 -2,381
Nov16 160623 2.906 2.958 2.868 2.948 +0.024 15,830 60,192 +1,741
Dec16 160623 3.152 3.210 3.126 3.202 +0.025 9,565 51,862 +21
Jan17 160623 3.300 3.344 3.261 3.335 +0.024 23,017 100,857 +2,070
Feb17 160623 3.288 3.327 3.255 3.321 +0.019 4,616 25,893 -8
Mar17 160623 3.242 3.278 3.203 3.270 +0.017 10,415 57,079 -190
Apr17 160623 2.979 3.002 2.939 2.995 +0.014 10,553 49,434 +1,024
May17 160623 2.924 2.973 2.914 2.966 +0.013 5,638 20,808 +91
Jun17 160623 2.948 2.995 2.942 2.991 +0.012 3,206 10,238 +421
Jul17 160623 3.000 3.027 2.979 3.025 +0.011 991 10,658 +163
Aug17 160623 2.998 3.035 2.992 3.032 +0.010 699 12,235 +98
Sep17 160623 2.985 3.016 2.975 3.009 +0.009 1,077 6,730 +324
Oct17 160623 3.009 3.034 2.992 3.030 +0.008 2,478 14,689 +83
Total Volume and Open Interest 356,250 1,074,221 -15,537
Brent Crude Oil(ICE)
Aug16 160623 50.14 51.18 49.89 50.91 +1.03 256,951 198,655 -37,509
Sep16 160623 50.80 51.84 50.58 51.61 +1.01 177,566 434,544 -3,743
Oct16 160623 51.34 52.29 51.00 52.06 +1.03 83,599 193,645 +7,591
Nov16 160623 51.64 52.60 51.31 52.39 +1.03 42,126 175,355 +6,204
Dec16 160623 52.06 53.01 51.73 52.81 +1.03 75,064 387,829 +3,369
Jan17 160623 52.42 53.20 52.13 53.16 +1.04 13,832 80,469 +2,585
Feb17 160623 52.71 53.44 52.31 53.41 +1.04 7,524 57,318 -85
Mar17 160623 52.90 53.68 52.60 53.62 +1.03 9,376 62,078 -1,100
Apr17 160623 52.90 53.86 52.87 53.80 +1.01 3,435 21,876 +112
May17 160623 53.39 54.00 53.04 53.98 +0.99 2,188 22,440 -104
Jun17 160623 53.56 54.28 53.21 54.15 +0.97 15,758 95,834 +592
Jul17 160623 54.33 54.33 54.33 54.33 +0.96 1,258 17,343 +30
Aug17 160623 54.48 54.48 54.48 54.48 +0.95 499 16,235 +282
Sep17 160623 54.20 54.60 54.20 54.60 +0.95 2,588 30,692 +428
Total Volume and Open Interest 731,130 2,246,618 -19,577
Gas Oil(ICE)
Jul16 160623 446.75 453.00 443.75 449.25 +2.25 48,729 110,818 -4,046
Aug16 160623 449.50 456.25 447.00 452.50 +2.50 48,076 149,150 +1,601
Sep16 160623 453.50 459.25 450.75 456.00 +2.50 24,892 67,270 +2,051
Oct16 160623 457.25 463.75 455.25 460.25 +2.75 7,346 45,804 +269
Nov16 160623 460.25 466.25 458.00 463.00 +3.00 5,225 34,372 +531
Dec16 160623 462.25 469.25 460.25 465.25 +3.00 20,828 100,762 +237
Jan17 160623 465.75 472.25 463.25 468.25 +3.00 1,902 25,085 -42
Feb17 160623 470.00 475.00 468.00 471.25 +3.25 1,134 13,215 +2
Mar17 160623 470.75 477.50 468.50 473.50 +3.25 2,248 22,128 -146
Apr17 160623 472.75 477.25 470.75 475.50 +3.50 1,378 9,959 -10
Total Volume and Open Interest 168,736 737,983 +897
Ethanol(CBOT)
Jul16 160623 1.572 1.590 1.569 1.582 -0.002 687 991 -331
Aug16 160623 1.562 1.577 1.556 1.570 unch 579 1,253 +122
Sep16 160623 1.550 1.557 1.550 1.557 unch 324 934 +185
Oct16 160623 1.521 1.529 1.521 1.529 unch 176 363 +92
Nov16 160623 1.507 1.564 1.507 1.507 unch 79 306 +4
Dec16 160623 1.470 1.486 1.470 1.486 -0.004 78 1,135 -6
Jan17 160623 1.465 1.465 1.465 1.465 -0.004 0 155 +0
Feb17 160623 1.462 1.462 1.462 1.462 -0.004 0 18 +0
Total Volume and Open Interest 1,923 5,155 +66
WTI Crude Oil(ICE)
Aug16 160623 49.45 50.37 49.11 50.11 +0.98 45,842 67,610 +106
Sep16 160623 50.24 50.97 49.78 50.76 +0.98 30,358 50,467 +2,232
Oct16 160623 50.60 51.33 50.29 51.25 +0.97 14,208 18,755 -92
Nov16 160623 51.05 51.77 50.96 51.71 +0.97 10,756 23,240 +634
Dec16 160623 51.44 52.18 51.20 52.12 +0.98 19,931 81,000 +621
Jan17 160623 51.67 52.49 51.67 52.45 +0.99 4,982 11,426 +1,666
Feb17 160623 52.26 52.70 52.04 52.70 +0.99 3,515 8,485 +1,856
Mar17 160623 52.50 52.91 52.16 52.91 +1.00 3,122 9,620 +2,062
Apr17 160623 52.45 53.07 52.45 53.07 +1.00 442 2,951 -29
May17 160623 53.20 53.20 53.20 53.20 +1.00 220 1,484 -43
Jun17 160623 53.04 53.35 52.60 53.31 +1.00 2,556 30,455 -781
Jul17 160623 53.37 53.37 53.37 53.37 +0.99 335 1,685 +12
Aug17 160623 53.43 53.43 53.43 53.43 +0.99 74 668 +16
Sep17 160623 53.49 53.49 53.49 53.49 +0.99 213 4,871 +48
Oct17 160623 53.57 53.57 53.57 53.57 +0.99 16 1,251 +0
Nov17 160623 53.67 53.67 53.67 53.67 +0.99 4 737 +0
Total Volume and Open Interest 142,038 415,507 +8,571
US Dollar Index(ICE)
Sep16 160623 93.620 93.675 93.025 93.527 -0.230 19,213 47,711 -784
Dec16 160623 93.630 93.630 93.100 93.577 -0.225 215 1,741 +13
Mar17 160623 93.590 93.632 93.260 93.632 -0.225 26 1,195 +1
Total Volume and Open Interest 19,455 50,649 -769
Australian Dollar(CME)
Sep16 160623 74.98 75.95 74.86 75.76 +0.94 89,763 78,430 -517
Dec16 160623 74.77 75.61 74.72 75.52 +0.93 9 484 +1
Mar17 160623 75.31 75.31 75.31 75.31 +0.92 0 11 +0
Total Volume and Open Interest 89,772 78,925 -516
British Pound(CME)
Sep16 160623 148.00 149.54 147.37 148.13 +1.16 165,826 198,062 -7,384
Dec16 160623 148.26 149.60 147.50 148.22 +1.16 274 727 +189
Mar17 160623 148.32 149.10 148.32 148.32 +1.15 0 98 +0
Total Volume and Open Interest 166,100 199,189 -7,195
Canadian Dollar(CME)
Sep16 160623 78.02 78.89 78.01 78.14 +0.17 43,757 113,845 +1,815
Dec16 160623 78.02 78.88 78.02 78.15 +0.17 110 3,914 -32
Mar17 160623 78.39 78.78 78.11 78.17 +0.17 28 243 +12
Jun17 160623 78.19 78.67 78.19 78.19 +0.17 10 116 +10
Total Volume and Open Interest 43,905 118,157 +1,805
Japanese Yen(CME)
Sep16 160623 95.71 96.44 94.45 94.82 -1.23 121,803 144,088 +449
Dec16 160623 96.11 96.75 94.87 95.15 -1.23 91 483 -36
Mar17 160623 95.51 96.97 95.36 95.51 -1.23 0 31 +0
Total Volume and Open Interest 121,895 144,710 +412
Swiss Franc(CME)
Sep16 160623 104.72 105.52 104.64 104.91 +0.07 23,988 38,436 -875
Dec16 160623 105.63 106.02 105.20 105.43 +0.05 0 84 +0
Mar17 160623 105.96 106.12 105.96 105.96 +0.04      
Total Volume and Open Interest 23,988 38,535 -875
EuroFX(CME)
Sep16 160623 113.72 114.58 113.53 113.91 +0.45 145,831 311,866 -3,338
Dec16 160623 114.14 114.98 113.93 114.29 +0.44 1,985 3,557 +496
Mar17 160623 114.59 115.30 114.38 114.68 +0.44 1 1,236 +0
Total Volume and Open Interest 148,058 317,400 -2,629
Mexican Peso(CME)
Jul16 160623 545.00 545.00 536.13 545.00 +6.13 6 6 +6
Aug16 160623 544.00 544.00 544.00 544.00 +6.25      
Total Volume and Open Interest 29,163 111,143 -774
Brazilian Real(CME)
Jul16 160623 296.70 299.00 295.90 298.25 +2.95 952 24,922 +135
Aug16 160623 297.20 297.20 295.55 295.55 +2.25 8 88 +6
Sep16 160623 293.30 293.30 292.20 292.90 +2.50 619 3,045 -158
Oct16 160623 290.15 290.15 290.15 290.15 +1.90      
Total Volume and Open Interest 1,579 28,085 -17
30-Year T-Bonds(CBOT)
Sep16 160623 167~150 167~150 165~280 166~030 -1~200 177,873 583,329 +2,973
Dec16 160623 164~180 164~270 164~180 164~270 -1~200 0 8 +0
Mar17 160623 163~230 163~230 163~230 163~230 -1~200      
Total Volume and Open Interest 177,873 583,337 +1,853
10-Year T-Notes(CBOT)
Sep16 160623 131~090 131~090 130~235 130~260 -0~170 981,927 2,803,744 +24,735
Dec16 160623 130~235 130~235 130~015 130~020 -0~190 1 17 +1
Mar17 160623 129~080 129~080 129~080 129~080 -0~190      
Total Volume and Open Interest 981,928 2,803,761 +5,606
5-Year T-Notes(CBOT)
Jun16 160623 121~154 121~154 121~090 121~092 -0~086 4,022 53,670 -1,693
Sep16 160623 121~064 121~064 120~282 120~296 -0~092 494,873 2,674,798 +16,425
Dec16 160623 120~282 120~282 120~282 120~282 -0~092      
Total Volume and Open Interest 498,895 2,728,468 +14,732
2 Year T-Notes(CBOT)
Jun16 160623 109~106 109~126 109~106 109~106 -0~026 5,450 6,365 -4,084
Sep16 160623 109~106 109~106 109~074 109~080 -0~030 190,273 1,011,205 -4,896
Dec16 160623 109~064 109~064 109~064 109~064 -0~030      
Total Volume and Open Interest 195,723 1,017,570 -8,980
Eurodollars(CME)
Sep16 160623 99.275 99.275 99.250 99.260 -0.015 195,649 1,173,315 -1,630
Dec16 160623 99.195 99.195 99.165 99.175 -0.020 188,392 1,308,796 -12,095
Mar17 160623 99.140 99.150 99.110 99.120 -0.025 199,252 939,983 +13,372
Jun17 160623 99.100 99.100 99.050 99.060 -0.035 174,292 853,873 +5,310
Sep17 160623 99.045 99.050 98.995 99.000 -0.040 157,588 817,824 +2,965
Dec17 160623 98.980 98.985 98.925 98.930 -0.045 187,789 1,151,968 -8,308
Mar18 160623 98.935 98.940 98.870 98.880 -0.050 120,093 585,160 +7,591
Jun18 160623 98.890 98.890 98.815 98.825 -0.055 102,787 424,959 -1,164
Sep18 160623 98.830 98.835 98.760 98.770 -0.060 85,467 393,737 +2,033
Dec18 160623 98.770 98.775 98.700 98.710 -0.060 106,767 566,194 +7,437
Mar19 160623 98.720 98.725 98.650 98.665 -0.060 64,913 343,941 -2,957
Jun19 160623 98.665 98.670 98.600 98.610 -0.060 73,660 268,181 -2,167
Sep19 160623 98.610 98.615 98.545 98.555 -0.060 37,419 196,193 -2,934
Dec19 160623 98.545 98.550 98.485 98.490 -0.060 39,584 237,080 +2,290
Mar20 160623 98.490 98.495 98.430 98.440 -0.055 30,288 121,570 +994
Jun20 160623 98.430 98.430 98.370 98.380 -0.055 30,635 67,409 -347
Sep20 160623 98.375 98.380 98.310 98.320 -0.055 16,958 73,628 -36
Dec20 160623 98.310 98.310 98.245 98.260 -0.055 18,296 92,886 +950
Total Volume and Open Interest 1,889,231 10,009,517 +17,906
Ultra T-Bond(CBOT)
Jun16 160621 178~02 178~03 177~28 177~28 -0~13 1,271 7,229 -701
Sep16 160623 179~25 179~25 177~22 178~00 -2~01 78,795 592,690 -228
Dec16 160623 177~01 177~01 177~01 177~01 -2~01      
Total Volume and Open Interest 78,795 592,690 -3,921
Ultra 10-Yr T-Note(CBOT)
Jun16 160621 142~115 142~115 142~115 142~115 -0~060 148 5,312 +0
Sep16 160623 143~000 143~000 142~105 142~135 -0~210 57,913 144,842 +1,603
Dec16 160623 142~075 142~075 142~075 142~075 -0~210      
Total Volume and Open Interest 57,913 144,842 -2,636
30 Day Federal Funds(CBOT)
Jun16 160623 99.628 99.628 99.625 99.628 unch 3,034 84,725 -1,023
Jul16 160623 99.630 99.630 99.625 99.625 unch 10,057 230,862 +51
Aug16 160623 99.605 99.605 99.590 99.600 -0.005 27,198 249,719 -2,168
Sep16 160623 99.585 99.585 99.570 99.580 -0.010 6,799 53,945 +945
Oct16 160623 99.550 99.550 99.530 99.540 -0.020 21,862 132,916 -5,155
Nov16 160623 99.545 99.545 99.525 99.530 -0.020 6,937 46,389 -235
Total Volume and Open Interest 96,603 1,020,338 -7,241
3-Mth Euro-Yen(CME)
Sep16 160623 99.990 99.990 99.990 99.990 unch      
Dec16 160623 99.990 99.990 99.990 99.990 unch      
Mar17 160623 99.990 99.990 99.990 99.990 unch      
Jun17 160623 99.990 99.990 99.990 99.990 unch      
Sep17 160623 99.990 99.990 99.990 99.990 unch      
Dec17 160623 99.990 99.990 99.990 99.990 unch      
Mar18 160623 99.995 99.995 99.995 99.995 unch      
Jun18 160623 99.855 99.855 99.855 99.855 unch      
Sep18 160623 99.715 99.715 99.715 99.715 unch      
Dec18 160623 99.575 99.575 99.575 99.575 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep16 160623 99.99 99.99 99.99 99.99 unch      
Dec16 160623 99.99 99.99 99.99 99.99 unch 0 7 +0
Mar17 160623 99.99 99.99 99.99 99.99 unch      
Jun17 160623 99.99 99.99 99.99 99.99 unch      
Sep17 160623 99.99 99.99 99.99 99.99 unch      
Dec17 160623 99.99 99.99 99.99 99.99 unch      
Mar18 160623 100.00 100.00 100.00 100.00 unch      
Jun18 160623 99.86 99.86 99.86 99.86 unch      
Total Volume and Open Interest 0 7 +0
Japanese Gov't Bonds(SGX)
Sep16 160623 152.14 152.17 151.91 152.15 +0.04 1,065 19,386 -184
Dec16 160623 152.15 152.15 152.15 152.15 +0.04      
Mar17 160623 152.07 152.07 152.07 152.07 +0.04      
Total Volume and Open Interest 1,065 19,386 -184
Euro-Buxl(EUREX)
Sep16 160623 185.06 186.04 181.74 182.94 -1.86 38,506 137,327 -5,390
Dec16 160623 181.68 181.68 181.68 181.68 -1.92      
Mar17 160623 181.68 181.68 181.68 181.68 -1.92      
Total Volume and Open Interest 38,506 137,327 -5,390
Euro-Bund(EUREX)
Sep16 160623 164.36 164.62 163.52 163.95 -0.28 532,514 1,592,258 -59,900
Dec16 160623 161.65 161.65 161.11 161.37 -0.30 28 75 -2
Mar17 160623 163.21 163.80 163.21 163.80 -0.35 0 1 +0
Total Volume and Open Interest 532,542 1,592,334 -59,902
Euro-Bobl(EUREX)
Sep16 160623 132.90 132.98 132.64 132.80 -0.06 459,562 1,337,364 -48,276
Dec16 160623 130.85 130.85 130.85 130.85 -0.05 0 110 +0
Mar17 160623 132.80 132.80 132.80 132.80 -0.06      
Total Volume and Open Interest 459,562 1,337,474 -48,276
Euro-Schatz(EUREX)
Sep16 160623 111.93 111.94 111.86 111.89 -0.03 160,453 1,066,780 -82,196
Dec16 160623 111.86 111.86 111.86 111.86 +0.02 0 184 +0
Mar17 160623 111.86 111.86 111.86 111.86 +0.02      
Total Volume and Open Interest 160,453 1,066,964 -82,196
3-Mth Euribor(EUREX)
Jun16 160613 100.262 100.262 100.262 100.262 -0.003 0 11,735 +0
Sep16 160623 100.275 100.275 100.275 100.275 unch 0 4,855 +0
Dec16 160623 100.295 100.300 100.295 100.300 unch 0 2,034 -200
Total Volume and Open Interest 8 95,972 -200
Long Gilt(LIFFE)
Jun16 160623 121~20 121~23 121~20 121~23 -0~12 466 17,652 -335
Sep16 160623 124~05 124~09 123~11 123~22 -0~14 157,980 466,577 -9,142
Total Volume and Open Interest 158,446 484,229 -9,477
3-Mth Short Sterling(LIFFE)
Sep16 160623 99.43 99.44 99.42 99.43 unch 99,040 452,992 +27,641
Dec16 160623 99.41 99.42 99.39 99.41 unch 82,933 484,204 -5,651
Mar17 160623 99.37 99.38 99.33 99.36 -0.01 74,484 353,785 +3,830
Jun17 160623 99.33 99.33 99.28 99.30 -0.03 79,014 303,691 -3,361
Sep17 160623 99.27 99.28 99.22 99.24 -0.04 89,224 254,757 -1,036
Dec17 160623 99.23 99.23 99.15 99.18 -0.05 88,173 310,847 -9,755
Total Volume and Open Interest 932,690 3,001,994 -24,821
3-Mth Euribor(LIFFE)
Sep16 160623 100.275 100.275 100.265 100.270 -0.005 52,189 371,747 -16,830
Dec16 160623 100.300 100.305 100.290 100.295 -0.005 41,959 482,110 -928
Mar17 160623 100.315 100.320 100.300 100.305 -0.010 36,994 428,302 +247
Total Volume and Open Interest 444,720 3,100,286 -8,188
3-Mth Aus T-Bills(SFE)
Sep16 160623 98.07 98.07 98.05 98.07 unch 11,392 217,292 +1,323
Dec16 160623 98.12 98.13 98.10 98.12 -0.01 13,978 184,314 +2,608
Mar17 160623 98.15 98.15 98.13 98.14 -0.02 10,299 137,222 +969
Jun17 160623 98.17 98.17 98.14 98.15 -0.02 10,150 110,820 -604
Sep17 160623 98.16 98.17 98.13 98.14 -0.03 5,558 77,752 +690
Dec17 160623 98.16 98.16 98.12 98.14 -0.02 3,179 62,424 -695
Mar18 160623 98.15 98.15 98.12 98.12 -0.03 3,513 38,840 +902
Jun18 160623 98.12 98.12 98.09 98.09 -0.03 1,571 29,037 +1,037
Sep18 160623 98.07 98.10 98.06 98.07 -0.03 261 4,296 -139
Dec18 160623 98.05 98.05 98.03 98.03 -0.03 115 2,281 +30
Total Volume and Open Interest 60,016 866,601 +6,121
10-Year Aus T-Bonds(SFE)
Sep16 160623 97.77 97.80 97.72 97.74 -0.03 88,099 815,412 -16,434
Dec16 160623 97.74 97.74 97.74 97.74 -0.03      
Total Volume and Open Interest 88,099 815,412 -16,434
3-Year Aus T-Bonds(SFE)
Sep16 160623 98.36 98.38 98.33 98.34 -0.03 137,273 710,403 +2,454
Dec16 160623 98.34 98.34 98.34 98.34 -0.03      
Total Volume and Open Interest 137,273 710,403 +2,454
Gold(CMX)
Jun16 160623 1263.4 1270.5 1255.2 1261.2 -6.8 134 538 -68
Aug16 160623 1268.1 1274.9 1256.9 1263.1 -6.9 207,162 412,919 -11,946
Oct16 160623 1270.0 1278.0 1260.7 1266.2 -7.0 5,464 31,179 +1,952
Dec16 160623 1272.5 1281.1 1263.5 1269.3 -7.0 9,504 72,912 +112
Feb17 160623 1274.2 1281.8 1267.8 1272.2 -7.1 1,887 11,379 +327
Apr17 160623 1277.2 1277.4 1274.9 1274.9 -7.1 283 6,483 +24
Jun17 160623 1276.7 1283.7 1276.7 1277.4 -7.1 184 12,691 -120
Aug17 160623 1279.8 1290.0 1279.8 1279.8 -7.1 25 1,503 +17
Oct17 160623 1282.0 1282.0 1282.0 1282.0 -7.0 0 640 +0
Dec17 160623 1286.2 1295.0 1282.9 1284.2 -6.9 17 7,867 -6
Feb18 160623 1291.8 1291.8 1286.2 1286.2 -6.9 1 47 -1
Apr18 160623 1288.2 1288.2 1288.2 1288.2 -6.9      
Total Volume and Open Interest 225,880 571,517 -9,653
Silver(CMX)
Jul16 160623 1725.0 1750.0 1721.5 1735.3 +4.1 74,769 67,067 -16,741
Sep16 160623 1728.0 1754.0 1727.0 1741.0 +4.3 28,509 88,700 +11,367
Dec16 160623 1736.5 1760.0 1736.0 1748.1 +4.4 5,282 37,105 +418
Mar17 160623 1751.5 1755.0 1751.5 1755.0 +4.4 443 6,024 +216
May17 160623 1759.4 1759.4 1754.5 1759.4 +4.5 5 225 -5
Jul17 160623 1767.5 1767.5 1763.7 1763.7 +4.5 1 2,409 +1
Sep17 160623 1768.0 1768.0 1768.0 1768.0 +4.5 0 202 +0
Total Volume and Open Interest 109,310 205,618 -4,648
Platinum(NYMEX)
Jul16 160623 977.9 982.9 964.0 966.3 -17.2 17,081 26,107 -4,424
Oct16 160623 979.0 984.5 966.4 968.1 -17.5 5,633 36,272 +3,305
Jan17 160623 983.9 983.9 970.4 970.6 -17.1 15 2,515 +9
Apr17 160623 972.9 972.9 972.9 972.9 -17.1 0 34 +0
Total Volume and Open Interest 22,740 64,950 -1,104
Palladium(NYMEX)
Jun16 160623 568.25 568.25 543.85 568.25 +3.30 5 12 -1
Sep16 160623 562.20 566.95 556.10 565.90 +3.65 3,843 23,525 -234
Dec16 160623 560.00 566.60 558.50 566.60 +3.60 7 382 -6
Total Volume and Open Interest 3,855 23,998 -241
Copper(CMX)
Jul16 160623 214.00 217.00 212.55 216.25 +2.70 78,136 68,644 -17,144
Sep16 160623 214.00 217.35 212.60 216.55 +2.95 27,077 94,884 +6,158
Dec16 160623 214.80 218.10 213.40 217.30 +3.00 3,522 35,468 +142
Mar17 160623 215.40 218.05 215.40 217.80 +3.05 727 7,954 +425
May17 160623 217.60 218.30 217.35 218.20 +3.10 228 1,151 +69
Total Volume and Open Interest 110,330 215,529 -10,388
E-mini DJIA Index(CBOT)
Sep16 160623 17737 17969 17737 17915 +227 125,876 112,183 -3,150
Dec16 160623 17719 17868 17719 17822 +226 23 190 +4
Mar17 160623 17742 17762 17742 17762 +226 0 12 +0
Jun17 160623 17721 17721 17721 17721 +226      
Total Volume and Open Interest 125,899 112,385 -3,146
S & P 500(CME)
Sep16 160623 2083.00 2110.00 2083.00 2105.80 +29.10 2,492 63,698 -147
Dec16 160623 2098.00 2098.00 2098.00 2098.00 +29.00 280 1,058 +277
Mar17 160623 2091.30 2091.30 2091.30 2091.30 +29.00      
Jun17 160623 2086.00 2086.00 2086.00 2086.00 +29.00      
Total Volume and Open Interest 2,772 64,756 +130
S & P 500 E-Mini(Globex)
Sep16 160623 2083.00 2113.25 2083.00 2105.75 +29.00 1,400,709 2,769,327 -12,205
Dec16 160623 2074.75 2106.50 2074.75 2098.00 +29.00 1,935 11,559 +627
Mar17 160623 2072.50 2096.50 2071.00 2091.25 +29.00 9 131 -2
Jun17 160623 2086.00 2087.25 2067.25 2086.00 +29.00 316 195 +171
Total Volume and Open Interest 1,402,969 2,781,212 -11,409
NASDAQ 100 E-Mini(Globex)
Sep16 160623 4409.80 4479.30 4408.00 4462.50 +68.00 194,521 218,161 -3,229
Dec16 160623 4416.00 4467.50 4406.00 4456.30 +69.00 24 152 +0
Mar17 160623 4405.00 4462.00 4405.00 4455.00 +69.00 1 20 +0
Total Volume and Open Interest 194,546 218,337 -3,229
S&P Midcap 400(CME) e-Mini
Jun16 160617 1479.00 1481.20 1479.00 1479.55 +0.65 7,638 15,238 -3,322
Sep16 160623 1493.70 1519.60 1492.00 1514.30 +27.70 16,298 83,313 -1,261
Dec16 160623 1510.20 1510.20 1508.90 1508.90 +26.80 0 13 +0
Total Volume and Open Interest 16,298 83,326 -1,261
Volatility Index(CBOE)
Jun16 160615 20.55 20.90 19.65 19.90 -0.68 182,968 84,024 -21,890
Jul16 160623 19.45 19.49 16.60 16.68 -2.75 104,825 208,063 -11,499
Aug16 160623 19.65 19.74 17.54 17.63 -2.05 52,768 88,926 +7,330
Sep16 160623 20.10 20.10 18.36 18.43 -1.60 17,162 29,381 +1,144
Total Volume and Open Interest 198,529 390,843 -3,277
Russell 2000(ICE)
Sep16 160623 1149.90 1178.30 1149.20 1169.80 +26.70 94,463 331,604 -1,750
Dec16 160623 1143.30 1164.80 1143.30 1164.80 +26.70 1 924 +0
Total Volume and Open Interest 94,629 332,943 -1,585
Nikkei 225(CME)
Sep16 160623 16080 16615 16080 16590 +565 14,675 32,450 -642
Dec16 160623 16175 16585 16175 16585 +550 12 29 -6
Total Volume and Open Interest 14,687 32,479 -648
Nikkei 225(SGX)
Sep16 160623 16050 16220 15955 16175 +195 69,751 190,163 -2,867
Dec16 160623 15905 16065 15905 16065 +200 49 5,356 -18
Mar17 160623 16030 16030 16030 16030 +195      
Total Volume and Open Interest 69,806 206,001 -2,881
Nikkei 225(CME) Yen
Jun16 160609 16785 16800 16505 16635 -180 57,760 54,753 -24,533
Sep16 160623 16020 16520 16000 16495 +565 44,860 65,053 -1,450
Dec16 160623 15975 16370 15920 16365 +565 8 15 +1
Total Volume and Open Interest 44,868 65,068 -1,449
Nikkei 225(CME) e-Mini Yen
Jun16 160609 16640 16640 16635 16640 -170 6 97 -5
Sep16 160623 16500 16500 16490 16490 +560 0 11 +0
Dec16 160623 16360 16365 16360 16360 +560      
Total Volume and Open Interest 0 11 +0
CAC 40(EURONEXT)
Jul16 160623 4404.5 4506.0 4387.0 4462.5 +86.5 83,684 251,069 -10,690
Aug16 160623 4412.0 4500.0 4397.0 4460.5 +86.5 50 88 +23
Sep16 160623 4404.0 4500.0 4404.0 4458.5 +87.0 678 7,573 -59
Total Volume and Open Interest 84,412 258,773 -10,726
Hang Seng Index(HKFE)
Jun16 160623 20736 20903 20687 20893 +150 113,453 97,424 +180
Jul16 160623 20736 20903 20690 20890 +149 3,740 8,037 +2,067
Total Volume and Open Interest 117,504 112,016 +2,386
DAX(EUREX)
Sep16 160623 10130.0 10340.0 10090.0 10236.5 +107.0 97,314 141,914 -2,205
Dec16 160623 10110.0 10318.0 10106.0 10225.5 +107.5 123 3,385 +35
Mar17 160623 10174.5 10221.5 10174.5 10221.5 +106.0      
Total Volume and Open Interest 97,437 145,299 -2,170
Mini-DAX(EUREX)
Jun16 160617 9668.0 9703.0 9608.0 9631.5 +62.5 21,290 11,063 -2,211
Sep16 160623 10133.0 10340.0 10090.0 10236.5 +107.0 21,870 8,159 +101
Dec16 160623 10137.0 10303.0 10125.0 10225.5 +107.5 32 48 +10
Total Volume and Open Interest 21,902 8,207 +111
FT-SE 100(EURONEXT)
Sep16 160623 6264.50 6334.00 6220.50 6285.50 +34.00 129,808 526,549 -7,104
Dec16 160623 6224.50 6259.00 6224.50 6248.50 +34.00 12 28 +1
Mar17 160623 6205.50 6205.50 6205.50 6205.50 +34.00      
Total Volume and Open Interest 129,820 526,577 -7,103
SPI 200(SFE)
Sep16 160623 5219.0 5244.0 5200.0 5234.0 +17.0 30,187 265,905 -178
Dec16 160623 5220.0 5220.0 5220.0 5220.0 +16.0 0 2,514 +0
Mar17 160623 5171.0 5171.0 5171.0 5171.0 +16.0 0 1,431 +0
Total Volume and Open Interest 30,233 270,456 -150
FTSE MIB(ISE)
Sep16 160623 17380.00 17945.00 17275.00 17880.00 +455.00 30,719 51,993 -2,728
Dec16 160623 17360.00 17755.00 17280.00 17755.00 +455.00 51 51 +49
Mar17 160623 17762.00 17762.00 17762.00 17762.00 +455.00      
Total Volume and Open Interest 30,770 52,044 -2,679
KOSPI 200(KFE)
Sep16 160623 247.25 247.95 246.55 247.20 -0.20 99,758 106,500 -2,107
Dec16 160623 248.00 248.50 247.30 247.95 -0.25 202 6,192 +0
Mar17 160623 245.05 245.25 244.90 245.25 -0.50 2 778 +1
Total Volume and Open Interest 99,962 116,360 -2,106
GSCI(CME)
Jul16 160623 379.45 380.80 376.90 380.70 +3.80 26 11,577 -14
Aug16 160623 380.70 380.70 380.70 380.70 +3.80      
Sep16 160623 382.20 382.20 382.20 382.20 +3.80      
Total Volume and Open Interest 26 11,577 -14
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!!!