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 29, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul16 160629 1148.25 1155.75 1140.00 1144.50 -6.00 52,415 37,757 -15,576
Aug16 160629 1146.00 1151.75 1136.50 1140.50 -5.75 40,866 106,393 +4,856
Sep16 160629 1130.50 1134.75 1119.50 1123.00 -7.25 9,535 39,474 -320
Nov16 160629 1119.75 1125.50 1108.00 1112.50 -7.75 116,690 431,251 +8,821
Jan17 160629 1116.50 1121.00 1104.25 1108.50 -8.25 6,328 38,980 +113
Mar17 160629 1079.25 1082.50 1069.50 1073.50 -7.25 5,208 64,448 -268
May17 160629 1067.75 1067.75 1056.00 1059.50 -8.00 2,773 29,819 -45
Jul17 160629 1061.75 1068.00 1053.75 1058.25 -8.00 2,516 31,712 -56
Aug17 160629 1042.00 1042.00 1042.00 1042.00 -7.25 4 397 +0
Sep17 160629 1010.00 1010.00 1009.00 1009.00 -5.00 2 190 +0
Nov17 160629 987.00 987.50 977.75 981.75 -4.25 960 21,714 +55
Jan18 160629 981.25 981.25 981.25 981.25 -5.25 0 127 +0
Mar18 160629 978.50 978.50 978.50 978.50 -6.00 0 39 +0
May18 160629 979.75 979.75 979.75 979.75 -5.50 0 35 +0
Total Volume and Open Interest 237,337 802,536 -2,460
Soybean Meal(CBOT)
Jul16 160629 392.60 400.70 388.40 397.10 +4.70 22,250 20,254 -4,180
Aug16 160629 393.70 400.00 389.50 396.40 +2.90 18,221 48,404 +155
Sep16 160629 393.10 397.60 388.50 393.70 +1.60 9,278 45,872 +473
Oct16 160629 389.40 394.40 385.20 390.70 +1.30 5,019 29,699 +311
Dec16 160629 389.00 393.80 383.50 390.10 +1.20 42,116 159,530 +1,034
Jan17 160629 383.30 389.40 380.70 386.30 +1.10 2,545 20,956 +88
Mar17 160629 367.30 369.80 363.50 367.80 -0.50 2,507 22,152 +151
May17 160629 355.90 358.30 353.10 356.40 -1.00 910 17,127 -368
Jul17 160629 352.50 356.00 352.50 354.30 -0.80 984 11,587 -272
Aug17 160629 351.40 351.40 349.60 349.60 -0.90 1 1,710 +1
Total Volume and Open Interest 103,876 383,871 -2,576
Soybean Oil(CBOT)
Jul16 160629 31.10 31.30 30.74 30.82 -0.29 33,599 21,882 -13,393
Aug16 160629 31.15 31.44 30.90 30.98 -0.27 23,622 61,507 +1,822
Sep16 160629 31.33 31.54 31.03 31.11 -0.28 11,642 33,153 -699
Oct16 160629 31.46 31.57 31.13 31.20 -0.30 2,921 18,217 +167
Dec16 160629 31.76 31.98 31.35 31.44 -0.32 43,809 165,560 +4,573
Jan17 160629 32.01 32.06 31.59 31.67 -0.32 5,780 20,843 +861
Mar17 160629 32.11 32.26 31.71 31.80 -0.30 2,191 16,927 +149
May17 160629 32.28 32.37 31.84 31.94 -0.28 690 14,109 -29
Jul17 160629 32.53 32.53 32.11 32.19 -0.28 690 6,117 +32
Aug17 160629 32.66 32.66 32.27 32.29 -0.24 44 2,700 +6
Total Volume and Open Interest 125,096 367,430 -6,515
Canola(WCE)
Jul16 160629 474.9 487.2 473.7 478.5 +5.2 6,721 4,975 -6,472
Nov16 160629 485.6 491.4 481.7 488.4 +2.8 19,471 120,265 +631
Jan17 160629 491.9 495.7 487.5 494.0 +2.2 2,834 13,749 +1,565
Mar17 160629 493.0 500.8 493.0 499.5 +1.9 214 3,482 +8
May17 160629 499.0 505.3 499.0 503.7 +1.3 204 1,636 +94
Total Volume and Open Interest 30,322 148,197 -3,690
Corn(CBOT)
Jul16 160629 385.50 387.25 372.25 372.75 -12.50 123,573 73,128 -32,623
Sep16 160629 389.00 390.75 377.25 377.75 -11.00 100,927 565,154 +5,042
Dec16 160629 395.00 396.25 382.50 383.00 -11.25 145,563 490,855 +7,645
Mar17 160629 402.00 402.75 390.00 390.25 -10.50 12,216 99,300 +793
May17 160629 403.00 406.25 394.00 394.25 -10.25 3,706 22,546 -73
Jul17 160629 409.00 409.75 397.00 397.50 -10.75 3,521 57,326 -78
Sep17 160629 389.25 391.00 382.25 382.25 -8.25 721 10,777 +129
Dec17 160629 394.00 395.75 386.00 386.50 -6.50 2,399 33,163 +13
Mar18 160629 400.00 400.00 393.25 394.00 -6.25 72 1,312 +0
May18 160629 398.75 398.75 398.75 398.75 -6.25 93 398 +33
Total Volume and Open Interest 392,794 1,355,943 -19,117
Wheat(CBOT)
Jul16 160629 443.75 447.25 428.75 429.50 -14.25 20,891 15,346 -7,834
Sep16 160629 456.75 460.50 443.75 444.50 -12.75 65,979 219,814 +6,170
Dec16 160629 476.25 480.50 464.75 465.25 -11.75 22,508 94,949 +611
Mar17 160629 494.75 498.00 484.00 484.25 -10.50 4,260 31,102 +676
May17 160629 505.75 507.00 494.50 494.75 -9.25 1,580 7,371 +183
Jul17 160629 510.75 513.75 502.25 502.50 -8.50 2,397 18,005 +408
Total Volume and Open Interest 118,042 392,478 +227
Wheat(KCBT)
Jul16 160629 408.75 411.50 398.75 400.00 -8.75 25,681 17,217 -12,708
Sep16 160629 428.00 431.50 418.25 419.75 -8.50 37,183 121,680 +7,158
Dec16 160629 453.50 456.75 444.00 445.50 -8.50 10,029 46,719 -1,670
Mar17 160629 472.25 472.75 461.25 462.00 -8.50 1,667 15,499 +363
May17 160629 483.50 483.50 472.50 473.00 -8.00 454 6,926 -60
Jul17 160629 489.75 493.00 481.25 482.75 -8.00 2,608 9,083 +1,298
Sep17 160629 498.00 500.00 496.50 496.50 -7.50 400 559 +231
Total Volume and Open Interest 78,046 218,033 -5,383
Wheat(MGE)
Jul16 160629 500.25 504.50 492.50 492.75 -8.50 4,887 4,683 -1,168
Sep16 160629 514.00 516.00 505.25 506.00 -7.25 4,936 23,441 +1,243
Dec16 160629 529.75 531.50 522.00 522.50 -6.25 1,921 12,427 +107
Mar17 160629 543.50 545.50 536.75 537.00 -5.75 820 7,431 +92
May17 160629 550.50 554.00 546.00 546.00 -5.25 401 2,930 +73
Jul17 160629 556.00 558.50 553.00 553.75 -4.50 162 1,461 +69
Total Volume and Open Interest 13,146 52,923 +435
Oats(CBOT)
Jul16 160629 206.25 222.50 203.75 203.75 -2.25 471 726 -176
Sep16 160629 200.00 203.00 200.00 201.75 +2.75 472 3,393 +144
Dec16 160629 202.00 205.00 199.00 201.25 -1.25 686 5,240 +221
Mar17 160629 215.25 215.25 211.00 213.25 -1.75 86 698 +1
Total Volume and Open Interest 1,715 10,057 +190
Rough Rice(CBOT)
Jul16 160629 10.63 10.81 10.62 10.65 -0.03 783 1,167 -325
Sep16 160629 10.93 11.07 10.88 10.90 -0.04 688 6,789 -46
Nov16 160629 11.20 11.33 11.18 11.19 -0.03 124 1,409 +20
Jan17 160629 11.42 11.42 11.42 11.42 -0.02 3 97 -3
Total Volume and Open Interest 1,598 9,499 -354
Live Cattle(CME)
Jun16 160629 117.200 119.000 117.200 118.900 +1.820 930 3,053 -579
Aug16 160629 113.080 114.300 113.035 114.135 +1.405 16,222 120,121 -837
Oct16 160629 113.400 114.230 113.330 113.950 +0.900 5,960 58,318 +412
Dec16 160629 114.300 114.750 114.100 114.385 +0.485 4,120 38,800 +310
Feb17 160629 113.800 114.285 113.600 113.800 +0.370 1,422 10,793 +213
Apr17 160629 112.750 113.300 112.730 113.000 +0.450 1,049 7,798 +322
Total Volume and Open Interest 30,050 242,470 -71
Feeder Cattle(CME)
Aug16 160629 141.435 144.350 141.000 143.050 +2.365 2,908 25,462 -10
Sep16 160629 140.400 142.650 140.050 142.050 +2.315 909 5,317 +142
Oct16 160629 138.850 140.750 138.400 140.450 +2.200 666 4,836 +29
Nov16 160629 136.000 137.950 135.935 137.800 +2.100 371 4,574 -28
Jan17 160629 131.935 133.700 131.785 133.485 +1.935 117 1,143 +47
Mar17 160629 129.435 130.250 129.100 130.250 +1.515 46 315 +16
Apr17 160629 129.100 129.800 129.100 129.800 +1.450 10 36 +4
Total Volume and Open Interest 5,027 41,687 +200
Lean Hogs(CME)
Jul16 160629 83.535 83.550 82.850 83.100 -0.050 5,937 23,699 -1,454
Aug16 160629 84.285 84.385 83.050 83.330 -0.650 15,664 99,045 -994
Oct16 160629 72.100 72.230 71.330 71.650 -0.385 5,863 65,295 +433
Dec16 160629 64.200 64.250 63.650 64.035 -0.215 3,386 41,895 +414
Feb17 160629 67.035 67.200 66.750 67.135 -0.090 1,102 17,756 +423
Apr17 160629 70.930 70.980 70.635 70.800 -0.430 741 10,001 +331
May17 160629 75.385 75.385 75.200 75.385 -0.195 14 143 +0
Jun17 160629 78.600 78.900 78.600 78.850 +0.050 110 1,007 +47
Total Volume and Open Interest 32,819 259,070 -799
Class III Milk(CME)
Jun16 160628 13.24 13.24 13.22 13.23 +0.01 88 4,306 -76
Jul16 160629 15.22 15.58 15.17 15.39 +0.27 429 5,370 +99
Aug16 160629 16.42 16.97 16.30 16.75 +0.44 243 4,563 +41
Sep16 160629 16.66 17.12 16.61 16.86 +0.31 189 3,698 -15
Oct16 160629 16.55 16.95 16.51 16.71 +0.23 67 3,221 -6
Nov16 160629 16.40 16.68 16.33 16.50 +0.13 74 3,007 +9
Dec16 160629 16.15 16.34 16.09 16.21 +0.12 87 2,641 +18
Jan17 160629 16.00 16.17 15.91 16.02 +0.08 4 1,040 +0
Feb17 160629 16.00 16.20 16.00 16.02 +0.07 2 916 +2
Mar17 160629 16.10 16.20 16.03 16.05 +0.04 10 845 +7
Apr17 160629 16.15 16.20 16.13 16.15 +0.07 21 778 +0
May17 160629 16.34 16.41 16.28 16.40 +0.17 27 634 +15
Jun17 160629 16.42 16.52 16.39 16.46 +0.12 5 534 +5
Total Volume and Open Interest 1,300 32,388 +120
Cocoa(ICE)
Jul16 160629 3055 3078 3055 3078 +28 32 62 -29
Sep16 160629 3020 3038 3002 3034 +28 20,571 89,731 +752
Dec16 160629 2994 3008 2976 3005 +27 5,813 51,856 +363
Mar17 160629 2957 2976 2944 2971 +29 3,871 37,423 +1,177
May17 160629 2940 2959 2933 2956 +30 376 6,935 +29
Jul17 160629 2928 2946 2924 2946 +31 149 2,245 +24
Sep17 160629 2938 2938 2938 2938 +32 14 3,863 +0
Total Volume and Open Interest 30,841 196,445 +2,325
Coffee "C"(ICE)
Jul16 160629 140.50 142.95 140.40 142.85 +3.95 105 383 -13
Sep16 160629 140.85 144.80 140.85 144.45 +3.85 26,454 96,304 -5,986
Dec16 160629 144.00 147.60 143.60 147.20 +3.95 14,002 38,922 -462
Mar17 160629 146.35 150.05 146.10 149.75 +3.95 2,795 15,629 +455
May17 160629 147.85 151.25 147.85 151.15 +3.95 133 8,122 +68
Jul17 160629 150.00 152.40 150.00 152.35 +3.90 75 3,093 -26
Total Volume and Open Interest 43,678 170,388 -5,953
Orange Juice(ICE)
Jul16 160629 165.15 174.55 164.80 172.90 +6.70 653 1,435 -619
Sep16 160629 169.40 178.30 168.25 174.55 +4.55 1,439 12,879 +435
Nov16 160629 168.95 177.50 168.65 174.05 +4.05 87 1,800 +24
Jan17 160629 172.20 175.50 172.10 173.55 +4.20 13 671 +6
Mar17 160629 175.50 175.50 172.60 172.60 +3.15 3 33 +0
May17 160629 172.10 172.10 172.10 172.10 +3.15      
Total Volume and Open Interest 2,195 16,820 -154
Sugar #11(ICE)
Jul16 160629 19.83 20.92 19.72 20.82 +1.01 41,482 50,350 -9,467
Oct16 160629 20.06 21.20 19.85 21.01 +1.07 76,299 468,841 +1,536
Mar17 160629 20.08 21.20 19.99 21.02 +0.98 20,047 205,444 +3,041
May17 160629 19.20 19.99 19.14 19.84 +0.67 6,497 45,485 +111
Jul17 160629 18.60 19.13 18.47 18.95 +0.43 3,285 39,281 +269
Oct17 160629 18.25 18.65 18.16 18.43 +0.27 656 29,843 -32
Mar18 160629 17.93 18.33 17.93 18.10 +0.17 295 12,747 +110
May18 160629 17.54 17.75 17.52 17.56 +0.11 61 3,900 +12
Total Volume and Open Interest 149,349 865,257 -4,021
London Cocoa(LCE)
Jul16 160629 2395 2401 2365 2390 -5 6,009 72,341 -407
Sep16 160629 2362 2368 2337 2355 -9 14,217 71,382 +1,955
Dec16 160629 2310 2310 2282 2300 -8 6,130 59,068 +548
Mar17 160629 2259 2264 2235 2253 -7 4,142 46,118 +148
May17 160629 2244 2246 2219 2236 -7 490 14,764 -14
Jul17 160629 2225 2229 2216 2229 -7 128 2,334 +56
Sep17 160629 2222 2222 2222 2222 -7 24 1,392 +5
Total Volume and Open Interest 31,152 267,764 +2,303
London Sugar(LCE)
Aug16 160629 548.30 572.70 547.00 568.20 +20.10 4,911 35,033 -954
Oct16 160629 544.40 568.60 544.20 565.00 +20.30 3,309 30,426 +596
Dec16 160629 540.50 564.50 540.30 561.20 +20.20 904 14,661 +63
Mar17 160629 540.00 561.50 537.70 558.10 +19.80 527 13,602 +24
May17 160629 527.90 546.10 526.70 543.70 +15.90 167 3,685 +26
Total Volume and Open Interest 9,943 101,743 -179
Cotton(ICE)
Jul16 160629 64.76 64.76 64.50 64.50 -0.16 487 64 -365
Oct16 160629 66.23 66.65 66.10 66.22 +0.08 33 127 -1
Dec16 160629 65.85 66.31 65.57 65.85 -0.01 11,905 151,487 -998
Mar17 160629 66.14 66.54 65.91 66.18 +0.06 1,503 21,155 +80
May17 160629 66.37 66.73 66.21 66.42 +0.08 246 3,660 +98
Jul17 160629 66.69 66.99 66.69 66.79 +0.09 117 2,916 +15
Total Volume and Open Interest 14,419 184,030 -1,096
Lumber(CME)
Jul16 160629 305.5 306.6 302.6 304.1 +4.8 462 799 -288
Sep16 160629 309.5 310.9 306.0 307.7 +4.8 617 2,996 +77
Nov16 160629 309.6 312.0 309.4 310.4 +5.0 8 162 +2
Jan17 160629 316.2 316.2 316.0 316.0 +6.3 3 36 -1
Total Volume and Open Interest 1,090 4,045 -210
Crude Oil(NYM)
Aug16 160629 48.29 50.00 47.98 49.88 +2.03 504,613 452,462 +8,702
Sep16 160629 49.00 50.70 48.70 50.58 +1.99 105,294 252,276 +3,484
Oct16 160629 49.55 51.27 49.26 51.15 +1.98 29,295 103,413 -1,187
Nov16 160629 50.08 51.81 49.85 51.70 +1.98 20,672 95,321 +2,519
Dec16 160629 50.59 52.30 50.27 52.19 +1.99 75,281 233,891 +6,726
Jan17 160629 50.99 52.66 50.66 52.59 +2.00 13,635 46,202 +530
Feb17 160629 51.09 52.92 51.03 52.92 +2.02 6,212 28,501 +260
Mar17 160629 51.53 53.30 51.20 53.19 +2.03 13,886 65,137 -39
Apr17 160629 51.56 53.41 51.54 53.39 +2.02 5,795 19,083 -952
May17 160629 51.73 53.58 51.72 53.56 +2.01 2,463 19,193 +445
Jun17 160629 52.03 53.80 51.86 53.71 +2.00 18,290 72,608 -840
Jul17 160629 52.18 53.83 52.00 53.83 +1.99 793 17,461 +61
Aug17 160629 52.04 53.94 52.04 53.94 +1.98 452 12,670 -18
Sep17 160629 53.22 54.05 53.22 54.05 +1.98 1,968 28,340 +111
Oct17 160629 53.52 54.18 53.52 54.18 +1.98 283 9,847 +13
Nov17 160629 53.73 54.34 53.73 54.34 +1.98 290 11,196 +10
Total Volume and Open Interest 826,554 1,705,212 +20,946
e-miNY Crude Oil(NYM)
Aug16 160629 48.275 50.000 47.975 49.875 +2.025 11,474 1,863 +161
Sep16 160629 49.025 50.675 48.775 50.575 +1.975 345 452 +16
Oct16 160629 49.575 51.150 49.400 51.150 +1.975 20 86 -2
Nov16 160629 51.700 51.700 48.400 51.700 +1.975 4 18 +4
Dec16 160629 50.525 52.200 50.400 52.200 +2.000 31 281 -5
Jan17 160629 52.600 52.600 52.600 52.600 +2.000 0 15 +0
Feb17 160629 52.925 52.925 52.925 52.925 +2.025 0 9 +0
Mar17 160629 52.250 53.200 52.250 53.200 +2.050 0 12 +0
Apr17 160629 53.400 53.400 53.400 53.400 +2.025      
May17 160629 53.550 53.550 53.550 53.550 +2.000      
Total Volume and Open Interest 11,906 2,898 +177
NY Harbor ULSD(NYM)
Jul16 160629 147.98 153.54 147.58 153.35 +6.24 28,143 18,996 -10,310
Aug16 160629 149.50 154.86 148.80 154.63 +6.23 52,549 91,663 +3,425
Sep16 160629 150.78 156.51 150.72 156.28 +6.21 18,026 64,816 -266
Oct16 160629 152.50 158.05 152.08 157.82 +6.14 7,484 31,374 -24
Nov16 160629 154.02 159.50 153.83 159.29 +6.02 5,575 24,832 -10
Dec16 160629 155.37 160.76 155.21 160.57 +5.91 8,291 50,785 -200
Jan17 160629 156.86 162.04 156.86 161.90 +5.79 1,716 20,315 +146
Feb17 160629 157.77 162.87 157.77 162.87 +5.74 1,299 10,833 +268
Mar17 160629 159.18 163.26 158.45 163.26 +5.69 911 14,421 +209
Apr17 160629 158.15 162.82 157.90 162.82 +5.64 625 5,789 +175
May17 160629 158.42 162.78 158.10 162.78 +5.61 285 2,926 -17
Jun17 160629 158.50 163.20 158.35 163.03 +5.59 438 17,656 +25
Jul17 160629 160.20 163.70 160.20 163.70 +5.54 148 2,113 +42
Aug17 160629 163.00 164.48 163.00 164.48 +5.50 70 1,254 +13
Total Volume and Open Interest 126,708 387,035 -6,004
RBOB Gasoline(NYM)
Jul16 160629 151.23 153.30 150.18 152.48 +1.48 31,008 18,856 -9,366
Aug16 160629 152.41 154.57 151.36 153.83 +1.84 58,840 121,209 +4,492
Sep16 160629 152.39 155.00 151.61 154.39 +2.48 27,917 78,057 +1,666
Oct16 160629 141.46 145.08 141.38 144.55 +3.29 16,620 44,694 +1,168
Nov16 160629 139.21 143.03 139.09 142.54 +3.74 7,380 33,562 +498
Dec16 160629 137.50 141.47 137.01 141.07 +4.06 8,772 42,125 -7
Jan17 160629 138.50 141.58 137.74 141.33 +4.18 1,716 13,144 -16
Feb17 160629 139.10 142.68 139.06 142.68 +4.38 580 2,781 +42
Mar17 160629 140.54 144.63 140.54 144.63 +4.58 1,043 6,215 +368
Apr17 160629 161.94 165.25 161.62 165.25 +4.41 563 4,856 +134
Total Volume and Open Interest 157,230 400,111 -997
e-miNY RBOB Gasoline(NYM)
Jul16 160629 152.50 152.50 152.50 152.50 +1.50 0 1 +0
Aug16 160629 153.80 153.83 153.80 153.80 +1.80      
Sep16 160629 154.40 154.40 154.39 154.40 +2.50      
Oct16 160629 144.60 144.60 144.55 144.60 +3.30      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Aug16 160629 2.871 2.974 2.844 2.863 -0.027 109,600 214,058 +8,041
Sep16 160629 2.867 2.964 2.840 2.858 -0.030 31,140 212,084 +2,173
Oct16 160629 2.900 2.994 2.880 2.895 -0.032 27,401 116,004 +251
Nov16 160629 3.031 3.118 3.013 3.036 -0.022 15,081 64,126 +594
Dec16 160629 3.266 3.350 3.257 3.278 -0.018 9,384 51,757 -237
Jan17 160629 3.404 3.475 3.383 3.409 -0.017 12,792 101,144 -91
Feb17 160629 3.383 3.456 3.371 3.394 -0.015 3,900 27,041 +249
Mar17 160629 3.321 3.387 3.310 3.334 -0.017 6,553 59,771 +1,016
Apr17 160629 3.038 3.079 3.020 3.030 -0.018 6,599 50,964 +657
May17 160629 3.001 3.031 2.982 2.989 -0.016 2,709 20,597 +489
Jun17 160629 3.025 3.051 3.009 3.014 -0.015 1,953 13,376 +371
Jul17 160629 3.051 3.068 3.035 3.042 -0.014 1,358 10,433 -124
Aug17 160629 3.057 3.075 3.042 3.050 -0.013 524 12,751 +174
Sep17 160629 3.035 3.060 3.023 3.030 -0.011 608 7,026 +52
Oct17 160629 3.083 3.089 3.044 3.054 -0.009 1,416 15,459 +71
Nov17 160629 3.133 3.135 3.094 3.105 -0.009 694 7,319 +217
Total Volume and Open Interest 279,652 1,037,725 -2,402
Brent Crude Oil(ICE)
Aug16 160629 48.84 50.74 48.62 50.61 +2.03 243,264 112,920 -25,411
Sep16 160629 49.49 51.44 49.33 51.32 +2.06 230,404 482,459 +1,375
Oct16 160629 50.04 51.92 49.86 51.80 +2.03 72,384 221,062 +8,772
Nov16 160629 50.45 52.32 50.26 52.20 +2.03 36,337 172,674 -27
Dec16 160629 50.90 52.83 50.77 52.71 +2.06 101,540 376,971 -1,888
Jan17 160629 51.41 53.24 51.16 53.13 +2.09 16,260 85,197 -975
Feb17 160629 51.65 53.57 51.48 53.46 +2.10 10,597 62,242 +1,153
Mar17 160629 52.04 53.85 51.77 53.75 +2.09 20,513 61,529 +1,275
Apr17 160629 52.15 54.02 52.12 54.01 +2.08 5,354 23,189 +428
May17 160629 54.00 54.28 53.81 54.28 +2.08 3,334 22,224 -131
Jun17 160629 52.82 54.65 52.65 54.55 +2.08 26,129 93,793 -1,745
Jul17 160629 54.35 55.32 54.35 54.82 +2.08 1,052 17,567 +229
Aug17 160629 54.30 55.04 54.30 55.04 +2.07 686 16,249 +141
Sep17 160629 54.00 55.22 54.00 55.22 +2.06 3,387 33,408 +189
Total Volume and Open Interest 827,261 2,238,140 -17,456
Gas Oil(ICE)
Jul16 160629 437.00 453.50 436.50 450.00 +21.50 45,677 95,061 -3,455
Aug16 160629 441.75 457.25 440.25 453.75 +21.25 63,327 136,092 -408
Sep16 160629 444.75 461.00 444.25 457.50 +20.75 32,735 68,707 -3,985
Oct16 160629 449.25 465.00 448.50 461.50 +20.25 11,963 46,546 -2,010
Nov16 160629 452.00 467.50 451.50 464.00 +20.00 4,232 37,262 +646
Dec16 160629 454.25 470.00 453.75 466.00 +19.50 18,567 92,010 -2,093
Jan17 160629 458.00 472.75 457.50 469.25 +19.25 2,106 26,626 +55
Feb17 160629 464.25 475.00 461.00 472.25 +19.00 851 13,510 +23
Mar17 160629 466.25 478.00 464.25 475.00 +18.75 1,871 21,577 +103
Apr17 160629 467.00 477.50 467.00 477.50 +18.75 283 9,783 -62
Total Volume and Open Interest 190,859 710,830 -10,839
Ethanol(CBOT)
Jul16 160629 1.591 1.601 1.580 1.600 -0.008 230 261 -123
Aug16 160629 1.600 1.608 1.576 1.588 -0.013 295 1,848 +15
Sep16 160629 1.563 1.566 1.560 1.566 -0.013 52 903 -2
Oct16 160629 1.555 1.555 1.538 1.538 -0.013 31 317 +20
Nov16 160629 1.508 1.508 1.508 1.508 -0.018 30 346 -8
Dec16 160629 1.475 1.477 1.475 1.477 -0.023 0 1,159 +0
Jan17 160629 1.456 1.456 1.456 1.456 -0.023 0 155 +0
Feb17 160629 1.453 1.453 1.453 1.453 -0.023 0 18 +0
Total Volume and Open Interest 638 5,007 -98
WTI Crude Oil(ICE)
Aug16 160629 48.23 50.00 48.06 49.88 +2.03 41,143 64,541 -347
Sep16 160629 48.93 50.70 48.74 50.58 +1.99 27,725 56,779 +356
Oct16 160629 49.40 51.24 49.34 51.15 +1.98 13,149 18,734 +159
Nov16 160629 50.00 51.79 49.91 51.70 +1.98 10,074 24,466 +425
Dec16 160629 50.48 52.28 50.38 52.19 +1.99 17,159 85,645 +1,576
Jan17 160629 50.95 52.68 50.76 52.59 +2.00 4,131 13,258 +605
Feb17 160629 51.18 52.92 51.18 52.92 +2.02 2,582 10,900 +1,402
Mar17 160629 51.74 53.24 51.72 53.19 +2.03 1,520 10,986 +632
Apr17 160629 52.73 53.39 52.73 53.39 +2.02 698 2,769 -148
May17 160629 53.56 53.56 53.56 53.56 +2.01 200 1,438 -57
Jun17 160629 52.20 53.80 51.97 53.71 +2.00 2,292 28,064 +585
Jul17 160629 53.83 53.83 53.83 53.83 +1.99 96 1,716 +33
Aug17 160629 53.94 53.94 53.94 53.94 +1.98 61 652 -7
Sep17 160629 54.05 54.05 54.05 54.05 +1.98 71 4,841 +4
Oct17 160629 54.18 54.18 54.18 54.18 +1.98 77 1,251 +0
Nov17 160629 54.34 54.34 54.34 54.34 +1.98 125 757 +13
Total Volume and Open Interest 124,696 425,638 +5,400
US Dollar Index(ICE)
Sep16 160629 96.140 96.270 95.625 95.808 -0.522 28,574 43,977 +9
Dec16 160629 96.165 96.320 95.675 95.838 -0.563 445 2,145 +37
Mar17 160629 96.265 96.265 95.760 95.897 -0.583 33 1,237 +1
Total Volume and Open Interest 29,061 47,373 +56
Australian Dollar(CME)
Sep16 160629 73.67 74.36 73.60 74.18 +0.72 117,123 73,150 -3,942
Dec16 160629 73.37 74.10 73.36 73.94 +0.71 557 935 +394
Mar17 160629 73.74 73.74 73.74 73.74 +0.72 0 11 +0
Total Volume and Open Interest 117,682 74,098 -3,546
British Pound(CME)
Sep16 160629 133.40 135.40 132.90 134.32 +0.78 229,163 205,721 +5,398
Dec16 160629 133.65 135.48 133.09 134.44 +0.78 408 984 +94
Mar17 160629 133.50 135.54 133.49 134.60 +0.81 10 92 -9
Total Volume and Open Interest 229,581 207,101 +5,483
Canadian Dollar(CME)
Sep16 160629 76.77 77.34 76.68 77.04 +0.41 61,991 111,180 -2,093
Dec16 160629 76.77 77.30 76.75 77.04 +0.41 189 3,692 +14
Mar17 160629 76.93 77.24 76.93 77.05 +0.41 22 282 -2
Jun17 160629 77.06 77.25 77.06 77.06 +0.41 0 116 +0
Total Volume and Open Interest 62,202 115,309 -2,081
Japanese Yen(CME)
Sep16 160629 97.70 98.14 97.40 97.77 +0.17 145,927 142,373 -4,486
Dec16 160629 98.27 98.46 97.76 98.12 +0.19 64 660 -2
Mar17 160629 98.49 98.68 98.17 98.48 +0.20 3 32 -1
Total Volume and Open Interest 145,994 143,171 -4,489
Swiss Franc(CME)
Sep16 160629 102.43 102.72 102.27 102.47 +0.27 25,252 35,902 -1,586
Dec16 160629 102.99 103.20 102.94 103.00 +0.30 8 89 -2
Mar17 160629 103.53 103.66 103.53 103.53 +0.32      
Total Volume and Open Interest 25,260 36,006 -1,588
EuroFX(CME)
Sep16 160629 111.13 111.62 110.81 111.38 +0.58 218,422 325,492 +8,509
Dec16 160629 111.34 111.99 111.20 111.76 +0.59 342 3,573 -7
Mar17 160629 112.14 112.29 111.56 112.14 +0.61 99 1,296 +59
Total Volume and Open Interest 218,952 331,107 +8,566
Mexican Peso(CME)
Jul16 160629 538.38 538.38 530.38 538.38 +7.75 0 6 +0
Aug16 160629 537.38 537.38 537.38 537.38 +7.75      
Total Volume and Open Interest 38,888 110,555 +2,938
Brazilian Real(CME)
Jul16 160629 302.55 309.70 302.55 307.80 +5.30 2,337 24,600 -269
Aug16 160629 302.25 307.15 302.25 305.50 +5.25 193 247 +151
Sep16 160629 300.00 304.50 299.65 302.75 +5.30 1,177 3,507 +621
Oct16 160629 300.35 300.35 300.35 300.35 +5.50      
Total Volume and Open Interest 3,707 28,384 +503
30-Year T-Bonds(CBOT)
Sep16 160629 173~040 173~220 172~000 173~000 -0~030 268,396 555,966 -10,444
Dec16 160629 172~040 172~040 170~200 171~180 -0~030 30 44 +17
Mar17 160629 170~140 170~140 170~140 170~140 -0~030      
Total Volume and Open Interest 268,426 556,010 -10,427
10-Year T-Notes(CBOT)
Sep16 160629 133~060 133~100 132~220 133~020 -0~060 1,316,532 2,783,804 -70,844
Dec16 160629 132~080 132~080 131~290 132~040 -0~060 0 19 +0
Mar17 160629 131~100 131~100 131~100 131~100 -0~060      
Total Volume and Open Interest 1,316,532 2,783,823 -70,844
5-Year T-Notes(CBOT)
Jun16 160629 122~146 122~146 122~062 122~112 -0~042 1,669 47,738 -847
Sep16 160629 122~044 122~070 121~284 122~026 -0~040 666,750 2,613,986 -26,223
Dec16 160629 122~012 122~012 122~012 122~012 -0~040      
Total Volume and Open Interest 668,419 2,661,724 -27,070
2 Year T-Notes(CBOT)
Jun16 160629 109~212 109~214 109~200 109~204 -0~010 797 5,802 -403
Sep16 160629 109~196 109~202 109~174 109~190 -0~010 308,687 977,759 +434
Dec16 160629 109~174 109~174 109~174 109~174 -0~010      
Total Volume and Open Interest 309,484 983,561 +31
Eurodollars(CME)
Sep16 160629 99.375 99.375 99.345 99.350 -0.025 267,680 1,172,554 +13,193
Dec16 160629 99.330 99.335 99.300 99.310 -0.025 305,641 1,301,112 +9,593
Mar17 160629 99.305 99.310 99.270 99.285 -0.025 192,420 919,551 +2,102
Jun17 160629 99.275 99.275 99.230 99.250 -0.025 170,519 819,093 -7,597
Sep17 160629 99.230 99.235 99.185 99.210 -0.025 200,153 816,178 -7,799
Dec17 160629 99.175 99.185 99.130 99.155 -0.025 257,101 1,151,567 +3,828
Mar18 160629 99.135 99.145 99.090 99.120 -0.025 121,151 579,084 +1,389
Jun18 160629 99.090 99.105 99.045 99.075 -0.025 142,427 431,937 +7,568
Sep18 160629 99.050 99.060 98.995 99.030 -0.025 135,936 407,912 +158
Dec18 160629 99.005 99.005 98.940 98.975 -0.030 148,002 553,864 -3,333
Mar19 160629 98.955 98.965 98.900 98.935 -0.030 93,791 326,415 +9,178
Jun19 160629 98.905 98.915 98.845 98.885 -0.030 84,058 267,821 -282
Sep19 160629 98.860 98.865 98.795 98.835 -0.025 78,197 218,281 +4,854
Dec19 160629 98.795 98.800 98.730 98.775 -0.025 70,263 225,751 -3,954
Mar20 160629 98.740 98.750 98.680 98.725 -0.025 35,310 117,329 +759
Jun20 160629 98.680 98.690 98.620 98.665 -0.025 42,370 72,797 +5,914
Sep20 160629 98.620 98.635 98.560 98.605 -0.025 33,959 75,439 +897
Dec20 160629 98.560 98.570 98.495 98.545 -0.020 33,524 91,392 -396
Total Volume and Open Interest 2,516,604 9,958,233 +44,308
Ultra T-Bond(CBOT)
Jun16 160621 178~02 178~03 177~28 177~28 -0~13 1,271 7,229 -701
Sep16 160629 187~12 188~16 185~27 187~09 -0~03 117,973 587,980 -2,745
Dec16 160629 186~10 186~10 186~10 186~10 -0~03      
Total Volume and Open Interest 117,973 587,980 -2,745
Ultra 10-Yr T-Note(CBOT)
Jun16 160621 142~115 142~115 142~115 142~115 -0~060 148 5,312 +0
Sep16 160629 145~285 146~040 145~220 145~265 -0~060 72,293 140,810 -2,187
Dec16 160629 145~185 145~185 145~185 145~185 -0~080      
Total Volume and Open Interest 72,293 140,810 -2,187
30 Day Federal Funds(CBOT)
Jun16 160629 99.622 99.622 99.622 99.622 unch 9,950 85,848 -1,646
Jul16 160629 99.622 99.625 99.615 99.620 -0.005 24,232 199,250 -3,645
Aug16 160629 99.625 99.630 99.620 99.625 -0.010 44,397 208,556 -9,323
Sep16 160629 99.630 99.635 99.620 99.625 -0.015 11,164 54,718 -922
Oct16 160629 99.650 99.650 99.625 99.630 -0.030 47,958 150,593 +9,190
Nov16 160629 99.650 99.650 99.620 99.630 -0.030 14,649 48,017 +1,742
Total Volume and Open Interest 191,755 958,608 +1,063
3-Mth Euro-Yen(CME)
Sep16 160629 99.990 99.990 99.990 99.990 unch      
Dec16 160629 99.990 99.990 99.990 99.990 unch      
Mar17 160629 99.990 99.990 99.990 99.990 unch      
Jun17 160629 99.990 99.990 99.990 99.990 unch      
Sep17 160629 99.990 99.990 99.990 99.990 unch      
Dec17 160629 99.990 99.990 99.990 99.990 unch      
Mar18 160629 99.995 99.995 99.995 99.995 unch      
Jun18 160629 99.855 99.855 99.855 99.855 unch      
Sep18 160629 99.715 99.715 99.715 99.715 unch      
Dec18 160629 99.575 99.575 99.575 99.575 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep16 160629 99.99 99.99 99.99 99.99 unch      
Dec16 160629 99.99 99.99 99.99 99.99 unch 0 7 +0
Mar17 160629 99.99 99.99 99.99 99.99 unch      
Jun17 160629 99.99 99.99 99.99 99.99 unch      
Sep17 160629 99.99 99.99 99.99 99.99 unch      
Dec17 160629 99.99 99.99 99.99 99.99 unch      
Mar18 160629 100.00 100.00 100.00 100.00 unch      
Jun18 160629 99.86 99.86 99.86 99.86 unch      
Total Volume and Open Interest 0 7 +0
Japanese Gov't Bonds(SGX)
Sep16 160629 152.84 153.01 152.76 152.97 +0.11 1,856 17,504 -845
Dec16 160629 152.97 152.97 152.97 152.97 +0.11 21 21 +21
Mar17 160629 152.89 152.89 152.89 152.89 +0.11      
Total Volume and Open Interest 1,877 17,525 -824
Euro-Buxl(EUREX)
Sep16 160629 194.06 195.58 193.38 195.18 +0.90 45,394 143,018 +264
Dec16 160629 193.44 193.44 193.44 193.44 +1.00 35 35 +35
Mar17 160629 193.44 193.44 193.44 193.44 +1.00      
Total Volume and Open Interest 45,429 143,053 +299
Euro-Bund(EUREX)
Sep16 160629 166.75 167.12 166.64 166.92 +0.06 621,558 1,643,416 -168,705
Dec16 160629 164.05 164.30 164.03 164.21 +0.03 16 87 -1
Mar17 160629 166.77 166.77 166.77 166.77 +0.06 0 2 +0
Total Volume and Open Interest 621,574 1,643,505 -168,706
Euro-Bobl(EUREX)
Sep16 160629 133.58 133.67 133.51 133.57 -0.03 489,008 1,323,956 -67,291
Dec16 160629 131.57 131.57 131.57 131.57 -0.03 0 110 -1
Mar17 160629 133.57 133.57 133.57 133.57 -0.03      
Total Volume and Open Interest 489,008 1,324,066 -67,292
Euro-Schatz(EUREX)
Sep16 160629 112.07 112.10 112.06 112.06 -0.03 230,950 1,068,740 -136,698
Dec16 160629 112.03 112.03 112.03 112.03 -0.03 0 185 +0
Mar17 160629 112.03 112.03 112.03 112.03 -0.03      
Total Volume and Open Interest 230,950 1,068,925 -136,698
3-Mth Euribor(EUREX)
Jun16 160613 100.262 100.262 100.262 100.262 -0.003 0 11,735 +0
Sep16 160629 100.305 100.310 100.305 100.305 -0.005 20 4,875 +10
Dec16 160629 100.345 100.345 100.340 100.340 unch 6 1,994 -2
Total Volume and Open Interest 98 95,888 -42
Long Gilt(LIFFE)
Sep16 160629 128~00 128~06 127~21 128~03 +0~03 161,537 438,929 -8,459
Dec16 160629 127~02 127~02 127~02 127~02 +0~01      
Total Volume and Open Interest 161,691 456,070 -8,449
3-Mth Short Sterling(LIFFE)
Sep16 160629 99.57 99.58 99.56 99.57 -0.00 156,860 419,105 -4,698
Dec16 160629 99.60 99.61 99.59 99.60 unch 115,350 456,882 +15,094
Mar17 160629 99.62 99.62 99.59 99.61 unch 115,856 352,831 +15,251
Jun17 160629 99.63 99.63 99.59 99.62 unch 90,650 283,147 -11,046
Sep17 160629 99.63 99.63 99.59 99.62 unch 117,600 251,575 +6,287
Dec17 160629 99.62 99.63 99.58 99.61 -0.01 138,091 256,398 -14,452
Total Volume and Open Interest 1,126,052 2,850,745 +32,211
3-Mth Euribor(LIFFE)
Sep16 160629 100.310 100.320 100.305 100.310 +0.005 85,898 367,295 +9,940
Dec16 160629 100.335 100.355 100.335 100.340 unch 72,004 469,385 +4,021
Mar17 160629 100.350 100.370 100.350 100.360 +0.005 68,424 419,152 +538
Total Volume and Open Interest 636,700 3,059,865 +26,931
3-Mth Aus T-Bills(SFE)
Sep16 160629 98.13 98.14 98.11 98.12 -0.02 36,468 215,668 +736
Dec16 160629 98.22 98.23 98.19 98.21 -0.02 53,379 209,354 +5,447
Mar17 160629 98.27 98.27 98.23 98.25 -0.03 27,255 142,390 +1,281
Jun17 160629 98.28 98.29 98.25 98.27 -0.02 22,707 120,695 +332
Sep17 160629 98.29 98.29 98.26 98.29 -0.01 9,560 85,220 +656
Dec17 160629 98.29 98.29 98.26 98.28 -0.02 7,380 66,677 -2,019
Mar18 160629 98.27 98.28 98.24 98.27 -0.01 2,692 38,871 -615
Jun18 160629 98.24 98.25 98.22 98.25 -0.01 1,697 30,954 +533
Sep18 160629 98.19 98.22 98.19 98.22 -0.02 43 4,666 +19
Dec18 160629 98.19 98.19 98.19 98.19 -0.01 13 2,389 +9
Total Volume and Open Interest 161,282 919,309 +6,467
10-Year Aus T-Bonds(SFE)
Sep16 160629 98.00 98.01 97.97 97.99 -0.02 122,609 829,118 -2,710
Dec16 160629 97.99 97.99 97.99 97.99 -0.02      
Total Volume and Open Interest 122,609 829,118 -2,710
3-Year Aus T-Bonds(SFE)
Sep16 160629 98.53 98.53 98.49 98.51 -0.03 230,101 727,926 +811
Dec16 160629 98.51 98.51 98.51 98.51 -0.03      
Total Volume and Open Interest 230,101 727,926 +811
Gold(CMX)
Aug16 160629 1315.0 1331.0 1313.3 1326.9 +9.0 258,326 441,375 -6,049
Oct16 160629 1318.7 1333.4 1318.5 1330.3 +9.0 3,651 34,400 +973
Dec16 160629 1322.1 1337.5 1320.5 1333.8 +9.0 10,867 87,745 +3,761
Feb17 160629 1327.8 1340.0 1327.8 1336.7 +9.0 2,469 12,398 +902
Apr17 160629 1334.9 1341.3 1332.4 1339.3 +9.0 262 6,672 +115
Jun17 160629 1338.0 1345.4 1336.1 1341.7 +9.0 663 12,595 +316
Aug17 160629 1345.1 1345.1 1343.9 1343.9 +9.0 18 1,568 +17
Oct17 160629 1339.5 1346.0 1339.5 1346.0 +9.2 0 658 +0
Dec17 160629 1344.3 1348.5 1344.2 1347.9 +9.2 257 7,963 +19
Feb18 160629 1349.9 1357.4 1349.9 1349.9 +9.2 2 48 +0
Apr18 160629 1351.9 1351.9 1351.9 1351.9 +9.2      
Jun18 160629 1353.9 1353.9 1353.9 1353.9 +9.2 0 3,598 +0
Total Volume and Open Interest 278,359 619,264 -333
Silver(CMX)
Jul16 160629 1782.5 1851.5 1780.0 1836.2 +51.9 71,075 29,455 -15,481
Sep16 160629 1787.0 1858.0 1784.5 1840.7 +51.8 47,400 132,562 +10,629
Dec16 160629 1796.0 1863.5 1796.0 1847.8 +52.0 4,676 38,218 +749
Mar17 160629 1809.5 1862.0 1809.5 1854.8 +52.3 375 6,355 +119
May17 160629 1856.5 1858.9 1855.0 1858.9 +52.3 15 238 +5
Jul17 160629 1860.5 1864.5 1860.5 1863.0 +52.3 26 2,554 +6
Sep17 160629 1855.0 1867.0 1855.0 1867.0 +52.3 6 225 -4
Total Volume and Open Interest 123,934 213,495 -3,951
Platinum(NYMEX)
Jul16 160629 981.5 1012.0 980.4 1011.3 +32.4 16,435 10,333 -6,708
Oct16 160629 981.8 1015.7 980.2 1013.5 +32.9 12,319 49,522 +6,126
Jan17 160629 992.8 1016.5 992.8 1016.0 +33.2 80 2,611 -3
Apr17 160629 1007.5 1017.5 1007.5 1017.5 +36.2 13 89 +1
Total Volume and Open Interest 28,899 62,639 -550
Palladium(NYMEX)
Sep16 160629 572.05 591.35 568.15 590.55 +20.60 2,996 21,461 -477
Dec16 160629 588.00 591.60 583.55 591.15 +20.80 47 429 +20
Mar17 160629 592.55 592.55 592.55 592.55 +20.80 0 42 +0
Total Volume and Open Interest 3,048 21,957 -457
Copper(CMX)
Jul16 160629 217.65 219.40 215.80 218.35 +1.30 46,173 14,370 -5,780
Sep16 160629 218.20 219.70 216.15 218.60 +1.05 35,259 104,715 +542
Dec16 160629 219.00 220.50 217.20 219.45 +1.00 4,261 36,058 +177
Mar17 160629 218.65 220.15 218.25 220.10 +1.00 486 8,092 +12
May17 160629 220.00 220.60 220.00 220.60 +1.00 187 1,475 +100
Total Volume and Open Interest 87,324 171,815 -5,089
E-mini DJIA Index(CBOT)
Sep16 160629 17291 17694 17255 17624 +323 296,661 104,361 -4,176
Dec16 160629 17168 17543 17168 17529 +328 211 234 +27
Mar17 160629 17420 17448 17420 17448 +318 23 24 +5
Jun17 160629 17407 17407 17407 17407 +318      
Total Volume and Open Interest 296,895 104,619 -4,144
S & P 500(CME)
Sep16 160629 2026.40 2073.50 2023.00 2066.80 +38.40 12,476 77,014 +4,127
Dec16 160629 2036.50 2058.10 2035.50 2058.10 +38.30 5 1,263 +1
Mar17 160629 2050.70 2050.70 2050.70 2050.70 +38.30      
Jun17 160629 2045.40 2045.40 2045.40 2045.40 +38.30      
Total Volume and Open Interest 12,481 78,277 +4,128
S & P 500 E-Mini(Globex)
Sep16 160629 2028.25 2074.75 2022.75 2066.75 +38.25 3,021,015 2,971,282 +34,991
Dec16 160629 2018.75 2059.25 2014.50 2058.00 +38.25 4,677 11,473 +37
Mar17 160629 2018.00 2051.50 2007.00 2050.75 +38.25 358 340 +179
Jun17 160629 2030.00 2045.50 2030.00 2045.50 +38.50 16 211 +6
Total Volume and Open Interest 3,026,066 2,983,306 +35,213
NASDAQ 100 E-Mini(Globex)
Sep16 160629 4281.30 4380.00 4268.30 4362.80 +81.80 413,249 208,490 +5,853
Dec16 160629 4273.50 4357.00 4262.00 4357.00 +81.70 132 263 +75
Mar17 160629 4355.80 4355.80 4273.50 4355.80 +81.80 10 33 +10
Total Volume and Open Interest 413,391 208,790 +5,938
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 160629 1440.60 1466.60 1436.70 1464.50 +26.20 42,006 81,163 -102
Dec16 160629 1459.10 1459.10 1406.00 1459.10 +26.20 0 11 +0
Total Volume and Open Interest 42,006 81,174 -102
Volatility Index(CBOE)
Jun16 160615 20.55 20.90 19.65 19.90 -0.68 182,968 84,024 -21,890
Jul16 160629 19.00 19.15 17.45 17.48 -1.40 210,409 205,791 +4,051
Aug16 160629 19.45 19.60 18.50 18.55 -0.83 110,972 107,564 +6,156
Sep16 160629 20.15 20.22 19.38 19.38 -0.67 40,714 29,183 -711
Total Volume and Open Interest 400,664 415,016 +12,494
Russell 2000(ICE)
Sep16 160629 1105.00 1132.90 1101.90 1129.10 +24.00 160,324 338,209 +4,896
Dec16 160629 1113.90 1124.10 1113.90 1124.10 +24.00 8 928 +1
Total Volume and Open Interest 160,332 339,552 +4,897
Nikkei 225(CME)
Sep16 160629 15620 15885 15435 15810 +175 23,995 34,551 -753
Dec16 160629 15790 15830 15790 15830 +175 50 71 -5
Total Volume and Open Interest 24,045 34,622 -758
Nikkei 225(SGX)
Sep16 160629 15325 15610 15310 15570 +285 151,244 201,230 +2,221
Dec16 160629 15320 15455 15320 15455 +285 11 5,385 +1
Mar17 160629 15420 15420 15420 15420 +285      
Total Volume and Open Interest 152,090 218,133 +2,709
Nikkei 225(CME) Yen
Jun16 160609 16785 16800 16505 16635 -180 57,760 54,753 -24,533
Sep16 160629 15525 15780 15360 15740 +185 73,660 75,471 +734
Dec16 160629 15610 15615 15255 15610 +185 0 26 +0
Total Volume and Open Interest 73,663 75,497 +731
Nikkei 225(CME) e-Mini Yen
Jun16 160609 16640 16640 16635 16640 -170 6 97 -5
Sep16 160629 15720 15740 15680 15740 +190 2 11 +0
Dec16 160629 15610 15610 15610 15610 +190      
Total Volume and Open Interest 2 11 +0
CAC 40(EURONEXT)
Jul16 160629 4128.5 4203.5 4120.0 4191.5 +106.5 199,187 271,416 -10,622
Aug16 160629 4120.0 4193.5 4120.0 4189.5 +107.0 78 268 +26
Sep16 160629 4121.5 4195.0 4118.5 4188.0 +108.0 460 9,109 +76
Total Volume and Open Interest 199,729 280,835 -10,521
Hang Seng Index(HKFE)
Jun16 160629 20141 20375 20076 20349 +196 175,709 63,787 -22,110
Jul16 160629 20145 20481 20075 20481 +326 59,761 56,243 +29,573
Total Volume and Open Interest 236,487 127,205 +8,017
DAX(EUREX)
Sep16 160629 9538.0 9631.5 9493.0 9587.5 +172.5 150,644 183,868 +6,744
Dec16 160629 9523.5 9609.5 9487.5 9573.0 +173.0 201 3,680 -35
Mar17 160629 9555.0 9575.0 9555.0 9566.5 +172.5 7 153 +4
Total Volume and Open Interest 150,852 187,701 +6,713
Mini-DAX(EUREX)
Jun16 160617 9668.0 9703.0 9608.0 9631.5 +62.5 21,290 11,063 -2,211
Sep16 160629 9537.0 9632.0 9492.0 9587.5 +172.5 33,543 14,152 +152
Dec16 160629 9548.0 9610.0 9497.0 9573.0 +173.0 83 262 +19
Total Volume and Open Interest 33,633 14,419 +172
FT-SE 100(EURONEXT)
Sep16 160629 6137.00 6322.00 6104.00 6282.50 +212.50 233,055 556,156 +5,490
Dec16 160629 6127.00 6262.50 6127.00 6243.00 +212.00 10 91 -1
Mar17 160629 6200.00 6200.00 6200.00 6200.00 +212.00      
Total Volume and Open Interest 233,065 556,247 +5,489
SPI 200(SFE)
Sep16 160629 5050.0 5128.0 5050.0 5093.0 +49.0 41,502 267,868 +736
Dec16 160629 5075.0 5082.0 5075.0 5079.0 +49.0 168 2,486 -28
Mar17 160629 5030.0 5030.0 5030.0 5030.0 +49.0 0 1,431 +0
Total Volume and Open Interest 41,747 272,545 +744
FTSE MIB(ISE)
Sep16 160629 15845.00 16015.00 15740.00 15935.00 +333.00 79,003 46,334 -1,384
Dec16 160629 15715.00 15860.00 15715.00 15810.00 +335.00 17 130 +0
Mar17 160629 15817.00 15817.00 15817.00 15817.00 +335.00      
Total Volume and Open Interest 79,020 46,464 -1,384
KOSPI 200(KFE)
Sep16 160629 240.75 244.40 240.75 242.90 +2.30 160,439 110,077 -600
Dec16 160629 241.50 245.00 241.50 243.50 +2.50 238 6,710 +143
Mar17 160629 241.00 241.80 241.00 241.55 +3.05 9 778 +2
Total Volume and Open Interest 160,690 120,446 -456
GSCI(CME)
Jul16 160629 374.05 381.05 374.05 379.45 +7.10 308 11,363 -215
Aug16 160629 380.45 381.55 380.45 380.45 +7.35      
Sep16 160629 381.95 381.95 381.95 381.95 +7.35      
Total Volume and Open Interest 308 11,363 -215
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

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

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