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 July 14, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul16 160714 1133.50 1143.50 1111.50 1111.50 -16.50 757 614 -369
Aug16 160714 1122.75 1141.00 1079.50 1083.75 -39.00 41,349 106,294 -658
Sep16 160714 1115.25 1131.25 1069.75 1073.25 -39.50 16,985 46,446 +2,295
Nov16 160714 1106.00 1123.00 1059.25 1062.25 -43.00 145,721 404,985 +5,784
Jan17 160714 1103.75 1121.50 1057.50 1061.00 -43.00 13,224 44,924 +1,453
Mar17 160714 1080.00 1096.75 1038.75 1045.50 -36.25 10,209 71,147 +859
May17 160714 1068.75 1082.00 1031.75 1039.00 -29.75 4,389 31,243 +3
Jul17 160714 1065.00 1078.00 1029.00 1037.50 -27.25 4,567 32,862 +174
Aug17 160714 1056.00 1056.00 1023.50 1023.50 -25.75 30 412 +6
Sep17 160714 988.50 1005.00 988.50 988.50 -25.75 3 183 +0
Nov17 160714 987.00 992.00 955.00 961.25 -20.75 2,688 26,292 -291
Jan18 160714 961.75 994.00 961.75 961.75 -20.50 17 285 +10
Mar18 160714 960.00 960.00 960.00 960.00 -20.00 0 45 +0
May18 160714 962.00 962.00 962.00 962.00 -19.50 0 61 +0
Total Volume and Open Interest 239,939 766,037 +9,266
Soybean Meal(CBOT)
Jul16 160714 393.90 393.90 381.30 381.30 -7.20 762 284 -494
Aug16 160714 389.10 395.50 371.90 373.20 -14.90 16,435 45,167 -432
Sep16 160714 387.40 393.90 370.40 371.40 -15.00 13,616 52,119 +917
Oct16 160714 387.80 391.90 368.20 369.00 -15.70 7,323 31,617 +999
Dec16 160714 386.10 391.50 367.30 368.20 -16.30 43,992 158,479 -190
Jan17 160714 382.80 387.50 363.80 364.80 -16.20 4,662 22,258 -114
Mar17 160714 371.60 376.40 355.20 357.70 -13.50 3,859 28,072 +990
May17 160714 362.30 364.90 345.70 349.40 -11.50 2,554 18,288 +372
Jul17 160714 360.50 361.50 344.10 347.60 -10.00 1,706 12,499 +151
Aug17 160714 352.90 352.90 342.00 342.70 -9.60 84 1,816 +10
Total Volume and Open Interest 95,383 377,461 +2,186
Soybean Oil(CBOT)
Jul16 160714 31.12 31.12 30.64 31.12 +0.47 217 123 +13
Aug16 160714 30.68 31.30 30.57 30.67 -0.06 25,815 50,948 -4,752
Sep16 160714 30.87 31.45 30.71 30.80 -0.06 10,515 36,632 +814
Oct16 160714 30.94 31.54 30.85 30.92 -0.05 4,830 20,899 +178
Dec16 160714 31.23 31.85 31.08 31.19 -0.05 51,655 171,089 -3,550
Jan17 160714 31.36 32.03 31.33 31.40 -0.04 6,265 23,290 +1,321
Mar17 160714 31.61 32.21 31.51 31.59 -0.03 2,198 18,591 -121
May17 160714 31.67 32.40 31.67 31.76 -0.03 1,089 14,318 +61
Jul17 160714 32.00 32.63 31.91 32.00 -0.03 840 6,337 +115
Aug17 160714 32.59 32.59 32.08 32.08 -0.03 17 3,128 +11
Total Volume and Open Interest 103,671 352,474 -5,925
Canola(WCE)
Jul16 160714 475.3 475.3 475.3 475.3 -4.3      
Nov16 160714 482.2 486.5 472.5 477.0 -5.2 10,517 120,878 -925
Jan17 160714 490.2 494.0 479.9 484.2 -5.3 1,857 15,333 +261
Mar17 160714 496.1 499.9 486.5 491.1 -4.7 463 4,501 +11
May17 160714 499.6 504.1 490.6 495.3 -4.5 422 2,728 +64
Total Volume and Open Interest 13,366 150,612 -544
Corn(CBOT)
Jul16 160714 369.50 374.50 360.00 362.25 -3.50 388 507 -213
Sep16 160714 362.00 373.00 355.50 357.75 -4.25 128,648 529,206 -9,954
Dec16 160714 369.00 380.00 362.75 364.75 -5.00 193,603 520,049 +3,659
Mar17 160714 377.00 387.50 370.75 372.50 -4.75 31,653 107,316 +2,412
May17 160714 382.00 391.75 375.75 377.25 -4.75 7,621 25,441 +285
Jul17 160714 385.50 395.75 379.75 381.75 -4.50 6,901 63,279 +351
Sep17 160714 387.75 392.00 379.75 381.75 -2.75 1,548 12,021 +52
Dec17 160714 390.25 396.50 384.00 386.25 -2.50 3,221 35,116 +215
Mar18 160714 402.50 403.50 395.00 395.00 -2.50 22 1,685 +4
May18 160714 400.00 400.00 394.00 400.00 -2.25 4 527 +4
Total Volume and Open Interest 373,691 1,297,529 -3,127
Wheat(CBOT)
Jul16 160714 431.25 431.25 421.75 421.75 -4.50 56 78 -31
Sep16 160714 439.25 447.75 431.00 434.00 -5.75 77,329 255,921 -2,855
Dec16 160714 461.75 471.75 455.00 458.50 -4.50 31,959 123,920 +1,876
Mar17 160714 481.25 491.00 475.00 479.75 -2.25 11,005 37,931 +1,182
May17 160714 494.00 502.25 488.25 492.25 -1.75 1,690 8,693 +40
Jul17 160714 502.00 509.50 496.75 500.50 -1.50 1,824 20,760 +288
Total Volume and Open Interest 124,174 453,533 +542
Wheat(KCBT)
Jul16 160714 406.00 418.75 406.00 406.00 -1.75 38 97 -23
Sep16 160714 422.00 429.75 415.00 417.75 -4.75 27,070 136,501 -1,139
Dec16 160714 448.00 455.50 441.25 443.75 -4.50 10,614 49,367 +620
Mar17 160714 463.00 471.75 457.75 460.75 -4.25 2,372 18,679 +890
May17 160714 481.25 482.00 470.00 471.50 -4.25 863 7,646 +101
Jul17 160714 486.75 492.50 479.00 481.25 -4.25 896 11,883 +296
Sep17 160714 496.00 505.00 496.00 496.00 -4.00 93 1,121 +34
Total Volume and Open Interest 41,957 225,914 +785
Wheat(MGE)
Jul16 160714 487.75 497.50 487.50 487.75 unch      
Sep16 160714 501.50 509.25 497.75 500.00 -2.50 4,340 26,881 -287
Dec16 160714 518.00 524.00 512.75 515.00 -2.25 1,539 14,642 +161
Mar17 160714 531.50 538.25 527.25 529.75 -2.00 934 8,686 +247
May17 160714 545.75 548.00 537.00 538.75 -2.50 401 3,843 +107
Jul17 160714 554.50 557.00 547.00 547.75 -2.50 297 2,250 +52
Total Volume and Open Interest 7,791 57,429 +442
Oats(CBOT)
Jul16 160714 217.00 239.00 217.00 217.00 -20.75 35 20 -21
Sep16 160714 210.00 211.75 206.25 206.75 -3.00 246 3,348 -62
Dec16 160714 208.75 209.75 203.25 203.75 -4.25 392 5,749 +53
Mar17 160714 209.75 210.75 209.75 210.75 -1.50 35 831 -21
Total Volume and Open Interest 708 9,948 -51
Rough Rice(CBOT)
Jul16 160714 10.38 10.85 10.38 10.38 -0.11      
Sep16 160714 10.68 10.74 10.57 10.60 -0.09 237 7,700 -19
Nov16 160714 10.96 11.00 10.85 10.88 -0.08 38 1,647 +26
Jan17 160714 11.13 11.13 11.13 11.13 -0.08 0 98 +0
Total Volume and Open Interest 275 9,492 +7
Live Cattle(CME)
Aug16 160714 111.500 113.500 111.400 112.730 +1.280 32,112 95,500 -7,063
Oct16 160714 110.285 112.500 110.285 112.080 +1.730 23,689 80,005 +4,315
Dec16 160714 112.100 114.000 112.080 113.350 +1.200 10,511 45,594 +847
Feb17 160714 112.000 113.680 112.000 113.230 +1.095 3,623 15,133 +513
Apr17 160714 111.200 112.800 111.200 112.450 +1.065 1,313 9,031 +476
Jun17 160714 105.650 106.750 105.650 106.330 +1.180 186 3,708 +23
Total Volume and Open Interest 71,532 250,841 -861
Feeder Cattle(CME)
Aug16 160714 139.100 142.550 139.100 141.700 +2.415 6,482 21,569 -331
Sep16 160714 138.380 141.535 138.380 141.100 +2.565 3,020 8,759 +895
Oct16 160714 137.700 140.350 137.600 139.985 +2.285 1,298 5,748 +105
Nov16 160714 135.250 137.700 135.250 137.200 +1.950 1,093 4,291 -177
Jan17 160714 132.300 134.050 132.300 133.800 +1.450 725 2,244 +196
Mar17 160714 130.900 132.550 130.900 132.380 +1.380 60 444 +8
Apr17 160714 132.000 132.000 131.650 132.000 +1.925 13 48 +4
Total Volume and Open Interest 12,696 43,139 +703
Lean Hogs(CME)
Jul16 160714 80.285 80.600 80.150 80.300 +0.120 2,110 6,890 -1,098
Aug16 160714 78.850 79.550 78.300 78.600 -0.600 21,915 60,935 -5,211
Oct16 160714 67.450 67.930 66.850 67.400 -0.150 18,422 85,660 +3,105
Dec16 160714 61.100 61.485 60.580 60.930 -0.220 5,115 46,484 +254
Feb17 160714 65.200 65.385 64.580 65.135 -0.065 1,262 20,650 -18
Apr17 160714 69.800 70.000 69.180 69.930 +0.200 662 14,402 +295
May17 160714 74.250 75.000 74.250 74.800 +0.650 5 192 +5
Jun17 160714 78.480 78.750 78.000 78.550 +0.350 37 1,528 +15
Total Volume and Open Interest 49,557 237,160 -2,631
Class III Milk(CME)
Jul16 160714 15.26 15.35 15.25 15.34 +0.10 58 5,361 -5
Aug16 160714 16.02 16.45 16.01 16.41 +0.52 147 4,585 +22
Sep16 160714 16.04 16.52 16.04 16.46 +0.49 113 3,968 +7
Oct16 160714 16.25 16.48 16.16 16.41 +0.36 68 3,444 +15
Nov16 160714 16.14 16.37 16.14 16.22 +0.15 46 3,157 +15
Dec16 160714 15.99 16.12 15.96 16.06 +0.08 38 2,794 +17
Jan17 160714 15.90 16.00 15.90 15.97 +0.12 6 1,136 +3
Feb17 160714 15.95 16.07 15.95 16.02 +0.10 5 972 +3
Mar17 160714 16.00 16.10 16.00 16.10 +0.18 4 920 +3
Apr17 160714 16.10 16.20 16.10 16.20 +0.15 27 873 +26
May17 160714 16.26 16.26 16.26 16.26 +0.10 5 722 +4
Jun17 160714 16.31 16.44 16.31 16.44 +0.13 5 622 +4
Jul17 160714 16.42 16.43 16.36 16.42 +0.03 4 196 +3
Total Volume and Open Interest 546 29,657 +133
Cocoa(ICE)
Jul16 160714 3197 3197 3197 3197 +15 1 9 +0
Sep16 160714 3145 3163 3139 3157 +14 11,419 91,358 -625
Dec16 160714 3117 3135 3112 3133 +18 5,324 61,005 -423
Mar17 160714 3089 3102 3080 3100 +18 2,549 42,210 +123
May17 160714 3069 3085 3069 3083 +17 290 8,392 +54
Jul17 160714 3068 3071 3064 3071 +18 22 2,657 -2
Sep17 160714 3060 3060 3060 3060 +18 3 3,867 +0
Total Volume and Open Interest 19,648 213,944 -874
Coffee "C"(ICE)
Jul16 160714 147.60 150.30 147.60 150.30 +4.10 7 23 -6
Sep16 160714 148.40 152.80 148.40 152.15 +4.50 21,329 97,382 +1,113
Dec16 160714 151.40 155.75 151.40 155.10 +4.55 6,021 45,463 +646
Mar17 160714 153.80 158.35 153.80 157.75 +4.45 1,933 16,618 +345
May17 160714 155.25 159.85 155.25 159.25 +4.45 348 9,208 +82
Jul17 160714 156.85 160.40 156.85 160.40 +4.40 100 3,115 +37
Total Volume and Open Interest 29,961 180,521 +2,251
Orange Juice(ICE)
Sep16 160714 181.70 185.40 181.70 184.20 +3.10 597 14,566 -109
Nov16 160714 180.50 183.75 180.50 183.25 +3.15 69 2,160 +23
Jan17 160714 181.40 181.70 181.10 181.70 +2.70 8 780 -5
Mar17 160714 179.55 179.95 179.50 179.85 +2.85 6 80 -2
May17 160714 178.95 178.95 178.95 178.95 +2.50 0 7 +0
Jul17 160714 177.35 177.35 177.35 177.35 +2.50      
Total Volume and Open Interest 680 17,595 -93
Sugar #11(ICE)
Oct16 160714 19.48 20.32 19.43 19.91 +0.43 58,726 458,332 -8,385
Mar17 160714 19.73 20.48 19.71 20.09 +0.34 20,430 218,680 +3,067
May17 160714 19.11 19.73 19.04 19.34 +0.28 8,215 57,441 +254
Jul17 160714 18.53 19.11 18.51 18.72 +0.21 4,945 47,292 +684
Oct17 160714 18.15 18.71 18.15 18.32 +0.18 1,866 29,906 -537
Mar18 160714 17.98 18.50 17.98 18.12 +0.14 535 13,663 -37
May18 160714 17.70 18.00 17.62 17.63 +0.12 179 4,435 +16
Jul18 160714 17.45 17.69 17.30 17.30 +0.09 65 4,681 +18
Total Volume and Open Interest 94,984 840,414 -4,907
London Cocoa(LCE)
Jul16 160714 2578 2578 2522 2522 -55 8,488 6,732 -7,263
Sep16 160714 2490 2493 2464 2479 -12 12,195 108,052 +574
Dec16 160714 2425 2430 2401 2419 -11 7,220 69,795 +2,642
Mar17 160714 2376 2380 2353 2370 -10 6,373 54,562 +1,188
May17 160714 2366 2366 2345 2354 -12 1,147 19,353 +474
Jul17 160714 2352 2352 2341 2347 -12 270 2,952 +86
Sep17 160714 2341 2341 2339 2339 -12 251 2,270 +250
Total Volume and Open Interest 35,944 264,147 -2,049
London Sugar(LCE)
Oct16 160714 540.80 555.90 538.20 544.60 +5.80 9,096 45,428 +1,428
Dec16 160714 537.50 551.80 534.80 542.00 +6.20 1,219 15,982 -174
Mar17 160714 534.10 548.20 531.90 539.30 +6.40 765 16,028 -149
May17 160714 522.90 537.00 522.90 530.40 +6.40 259 6,073 +72
Aug17 160714 520.50 524.70 519.70 520.00 +6.20 99 3,662 +36
Total Volume and Open Interest 19,074 97,788 -1,202
Cotton(ICE)
Oct16 160714 73.14 74.62 72.39 73.82 +0.44 54 150 +5
Dec16 160714 73.00 74.67 72.31 73.87 +0.72 43,395 170,969 +10,562
Mar17 160714 72.53 74.35 72.20 73.54 +0.76 6,246 24,489 +292
May17 160714 72.52 74.00 72.52 73.33 +0.77 1,662 4,516 +260
Jul17 160714 72.35 73.63 72.35 73.05 +0.61 899 3,292 +177
Oct17 160714 72.36 72.36 72.36 72.36 +0.46      
Total Volume and Open Interest 53,248 209,897 +11,969
Lumber(CME)
Jul16 160714 319.1 323.9 318.9 323.2 +5.3 54 115 -35
Sep16 160714 328.5 334.0 328.3 333.3 +6.2 464 3,808 +130
Nov16 160714 332.0 337.5 332.0 337.0 +6.7 49 292 +35
Jan17 160714 338.6 339.5 330.0 338.6 +8.1 20 50 +13
Total Volume and Open Interest 587 4,316 +143
Crude Oil(NYM)
Aug16 160714 45.14 45.80 44.95 45.68 +0.93 658,257 227,946 -41,925
Sep16 160714 45.86 46.51 45.64 46.42 +0.98 303,661 416,583 +21,327
Oct16 160714 46.44 47.14 46.26 47.06 +0.99 94,782 110,374 -14,158
Nov16 160714 47.13 47.86 46.93 47.77 +1.01 61,452 115,101 +1,464
Dec16 160714 47.77 48.53 47.54 48.47 +1.05 101,790 255,393 -471
Jan17 160714 48.36 49.12 48.16 49.05 +1.06 29,857 54,667 -699
Feb17 160714 48.76 49.54 48.75 49.51 +1.05 16,981 32,285 +187
Mar17 160714 49.39 49.95 48.95 49.88 +1.02 23,269 60,151 -1,764
Apr17 160714 49.41 50.22 49.36 50.18 +0.98 8,980 21,941 +1,261
May17 160714 49.80 50.46 49.55 50.41 +0.93 2,938 19,278 +113
Jun17 160714 50.06 50.67 49.80 50.62 +0.88 25,032 74,828 +790
Jul17 160714 50.17 50.85 50.14 50.81 +0.83 3,396 17,668 -120
Aug17 160714 50.70 50.99 50.28 50.99 +0.78 1,646 13,728 +319
Sep17 160714 50.93 51.20 50.82 51.20 +0.74 4,548 32,492 +25
Oct17 160714 51.06 51.41 51.06 51.41 +0.69 440 10,799 +24
Nov17 160714 51.64 51.64 50.93 51.64 +0.65 345 11,647 -14
Total Volume and Open Interest 1,381,139 1,728,765 -33,125
e-miNY Crude Oil(NYM)
Aug16 160714 45.100 45.800 44.975 45.675 +0.925 11,360 1,580 -577
Sep16 160714 45.825 46.475 45.700 46.425 +0.975 705 545 -11
Oct16 160714 46.450 47.075 46.400 47.050 +0.975 53 133 +8
Nov16 160714 47.250 47.775 47.250 47.775 +1.025 8 28 -2
Dec16 160714 47.775 48.475 47.775 48.475 +1.050 14 299 +0
Jan17 160714 49.050 49.050 48.000 49.050 +1.050 2 17 +2
Feb17 160714 49.500 50.275 49.500 49.500 +1.050 0 9 +0
Mar17 160714 49.875 49.875 49.875 49.875 +1.025 0 12 +0
Apr17 160714 50.175 50.175 50.175 50.175 +0.975      
May17 160714 50.400 50.400 50.400 50.400 +0.925      
Total Volume and Open Interest 12,148 2,782 -586
NY Harbor ULSD(NYM)
Aug16 160714 138.82 141.65 138.53 140.64 +2.55 73,346 62,880 -732
Sep16 160714 141.50 143.94 140.90 142.99 +2.41 47,277 75,483 +1,485
Oct16 160714 143.97 146.17 143.30 145.32 +2.29 27,494 39,783 +914
Nov16 160714 146.32 148.12 146.13 147.58 +2.26 14,325 27,284 +2,040
Dec16 160714 148.00 150.19 147.86 149.55 +2.24 17,419 48,274 -752
Jan17 160714 149.88 151.92 149.88 151.48 +2.23 4,055 23,781 +871
Feb17 160714 152.97 153.00 151.45 152.86 +2.21 2,253 11,424 +66
Mar17 160714 152.55 153.88 152.13 153.54 +2.19 1,769 14,571 -158
Apr17 160714 152.25 153.68 152.09 153.47 +2.19 1,160 7,149 +304
May17 160714 152.60 153.71 152.60 153.71 +2.17 315 3,231 +11
Jun17 160714 154.58 154.62 152.89 154.26 +2.13 1,792 20,097 +338
Jul17 160714 155.51 155.51 155.13 155.13 +2.10 358 2,455 +7
Aug17 160714 156.11 156.11 156.11 156.11 +2.07 245 1,481 -28
Sep17 160714 157.00 157.28 157.00 157.28 +2.03 195 1,662 -1
Total Volume and Open Interest 194,799 367,029 +4,283
RBOB Gasoline(NYM)
Aug16 160714 138.60 141.84 138.02 141.40 +3.56 53,485 81,700 -4,886
Sep16 160714 139.62 142.58 138.80 142.20 +3.51 45,183 94,565 +3,042
Oct16 160714 130.73 134.86 130.73 134.54 +3.21 28,310 48,576 -1,003
Nov16 160714 131.76 134.33 131.17 134.04 +3.14 13,343 31,571 +1,152
Dec16 160714 131.68 134.00 131.35 133.65 +2.99 13,794 42,847 +673
Jan17 160714 133.10 134.66 132.11 134.42 +2.88 3,900 14,556 -268
Feb17 160714 135.33 135.85 134.05 135.78 +2.73 2,037 3,392 +339
Mar17 160714 136.44 137.84 136.05 137.71 +2.58 2,243 11,093 -375
Apr17 160714 156.19 156.61 155.34 156.52 +2.20 1,305 10,857 +122
May17 160714 156.50 157.49 156.35 157.49 +2.21 407 4,673 +91
Total Volume and Open Interest 167,370 377,836 -456
e-miNY RBOB Gasoline(NYM)
Aug16 160714 141.40 141.40 141.40 141.40 +3.60 0 1 +0
Sep16 160714 142.20 142.20 142.20 142.20 +3.50      
Oct16 160714 134.50 134.54 134.50 134.50 +3.20      
Nov16 160714 134.00 134.04 134.00 134.00 +3.10      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Aug16 160714 2.751 2.769 2.709 2.727 -0.010 143,029 127,210 -20,641
Sep16 160714 2.724 2.742 2.682 2.707 unch 112,797 235,014 +5,885
Oct16 160714 2.765 2.781 2.726 2.749 -0.002 62,705 111,807 +3,660
Nov16 160714 2.943 2.962 2.908 2.933 +0.002 31,151 78,464 +1,686
Dec16 160714 3.208 3.226 3.176 3.201 +0.001 13,937 54,543 -214
Jan17 160714 3.349 3.366 3.308 3.333 unch 20,648 108,015 -1,982
Feb17 160714 3.338 3.347 3.301 3.323 unch 3,097 29,845 +154
Mar17 160714 3.295 3.300 3.257 3.278 +0.001 7,447 61,193 -219
Apr17 160714 3.057 3.061 3.032 3.054 +0.009 9,095 51,089 +328
May17 160714 3.034 3.035 3.009 3.033 +0.010 4,877 21,113 +357
Jun17 160714 3.065 3.069 3.046 3.068 +0.007 3,591 20,312 +949
Jul17 160714 3.096 3.103 3.089 3.101 +0.005 1,795 13,241 +97
Aug17 160714 3.105 3.110 3.092 3.108 +0.004 872 14,258 +198
Sep17 160714 3.091 3.091 3.071 3.085 +0.004 334 8,228 -10
Oct17 160714 3.114 3.114 3.091 3.107 +0.003 1,262 19,816 -91
Nov17 160714 3.151 3.162 3.147 3.162 +0.003 977 8,662 +72
Total Volume and Open Interest 420,199 1,019,908 -9,049
Brent Crude Oil(ICE)
Sep16 160714 46.59 47.47 46.34 47.37 +1.11 321,525 382,400 -26,602
Oct16 160714 47.19 48.00 46.89 47.93 +1.12 169,283 265,176 +6,227
Nov16 160714 47.98 48.50 47.41 48.42 +1.08 110,679 230,144 +6,047
Dec16 160714 48.33 49.09 48.02 49.01 +1.03 145,393 377,778 +7,004
Jan17 160714 48.86 49.56 48.51 49.49 +0.99 28,319 97,601 +1,335
Feb17 160714 49.26 50.00 48.99 49.92 +0.96 15,155 74,417 -286
Mar17 160714 49.74 50.42 49.40 50.32 +0.94 25,693 63,959 +147
Apr17 160714 50.25 50.79 49.84 50.71 +0.92 9,685 27,341 -159
May17 160714 50.54 51.17 50.24 51.09 +0.90 8,895 32,394 +2,353
Jun17 160714 50.89 51.49 50.55 51.41 +0.86 26,713 103,000 -299
Jul17 160714 51.96 52.26 51.59 51.74 +0.83 2,114 17,567 -413
Aug17 160714 51.61 52.04 51.52 52.04 +0.79 1,666 17,542 -58
Sep17 160714 52.00 52.78 52.00 52.31 +0.75 2,711 37,501 +426
Oct17 160714 52.56 52.56 52.56 52.56 +0.70 716 14,768 -119
Total Volume and Open Interest 927,887 2,211,694 -2,158
Gas Oil(ICE)
Aug16 160714 407.50 415.00 405.75 412.00 +8.25 124,013 110,023 -44
Sep16 160714 414.25 421.50 412.75 419.00 +7.75 115,935 90,786 +8,732
Oct16 160714 420.75 427.75 419.25 425.25 +7.50 59,866 63,507 +7,764
Nov16 160714 424.50 431.75 424.50 429.25 +7.00 28,568 45,772 -3,567
Dec16 160714 428.50 435.25 427.25 433.00 +7.00 49,339 97,438 +194
Jan17 160714 433.75 439.75 432.75 437.75 +7.00 11,178 37,165 +2,843
Feb17 160714 439.50 444.25 437.25 442.00 +6.75 3,391 15,092 -195
Mar17 160714 443.50 448.00 441.00 445.75 +6.50 3,532 23,397 +344
Apr17 160714 445.50 450.75 444.25 448.75 +6.25 1,844 10,703 +216
May17 160714 448.50 453.75 447.25 451.75 +6.25 1,994 13,164 -124
Total Volume and Open Interest 420,656 668,171 +9,702
Ethanol(CBOT)
Aug16 160714 1.601 1.609 1.565 1.573 -0.021 284 1,928 -71
Sep16 160714 1.570 1.587 1.551 1.557 -0.021 101 930 +25
Oct16 160714 1.550 1.550 1.519 1.519 -0.021 8 347 +1
Nov16 160714 1.480 1.480 1.476 1.480 -0.019 14 391 -5
Dec16 160714 1.490 1.490 1.453 1.457 -0.005 185 1,099 -91
Jan17 160714 1.433 1.445 1.431 1.433 -0.005 0 195 +0
Feb17 160714 1.430 1.430 1.430 1.430 -0.005 0 63 +0
Mar17 160714 1.430 1.430 1.430 1.430 -0.005      
Total Volume and Open Interest 592 4,953 -141
WTI Crude Oil(ICE)
Aug16 160714 45.16 45.81 44.98 45.68 +0.93 44,726 45,157 -4,939
Sep16 160714 45.91 46.51 45.69 46.42 +0.98 64,184 76,800 +5,090
Oct16 160714 46.53 47.12 46.29 47.06 +0.99 28,817 28,003 +1,998
Nov16 160714 47.39 47.79 47.00 47.77 +1.01 19,121 29,920 +1,147
Dec16 160714 47.84 48.53 47.62 48.47 +1.05 23,196 90,668 -577
Jan17 160714 48.49 49.06 48.18 49.05 +1.06 5,148 16,107 -253
Feb17 160714 48.63 49.51 48.63 49.51 +1.05 3,500 18,597 +697
Mar17 160714 49.01 49.88 49.01 49.88 +1.02 3,432 16,533 +1,148
Apr17 160714 49.74 50.18 49.64 50.18 +0.98 770 3,345 +367
May17 160714 50.40 50.41 50.40 50.41 +0.93 720 1,996 +275
Jun17 160714 50.19 50.62 50.14 50.62 +0.88 2,165 31,219 +269
Jul17 160714 50.81 50.81 50.81 50.81 +0.83 275 1,589 -74
Aug17 160714 50.99 50.99 50.99 50.99 +0.78 340 875 +128
Sep17 160714 51.20 51.20 51.20 51.20 +0.74 796 7,152 +363
Oct17 160714 51.41 51.41 51.41 51.41 +0.69 53 1,283 +8
Nov17 160714 51.64 51.64 51.64 51.64 +0.65 29 775 +0
Total Volume and Open Interest 205,997 469,919 +2,861
US Dollar Index(ICE)
Sep16 160714 96.315 96.420 95.840 96.100 -0.107 18,974 48,141 +2,103
Dec16 160714 96.300 96.415 95.880 96.110 -0.113 243 3,061 +44
Mar17 160714 96.385 96.385 96.150 96.150 -0.112 16 1,460 +16
Total Volume and Open Interest 19,233 52,678 +2,163
Australian Dollar(CME)
Sep16 160714 75.92 76.35 75.74 76.21 +0.28 104,572 88,541 +5,864
Dec16 160714 75.62 76.11 75.52 75.98 +0.27 71 1,190 -4
Mar17 160714 75.79 75.79 75.79 75.79 +0.28 0 11 +0
Total Volume and Open Interest 104,643 89,743 +5,860
British Pound(CME)
Sep16 160714 131.43 134.91 131.16 133.38 +1.69 157,236 234,267 +186
Dec16 160714 131.61 135.01 131.34 133.55 +1.68 467 1,986 +17
Mar17 160714 132.40 134.37 132.06 133.74 +1.67 4 128 +0
Total Volume and Open Interest 158,008 236,611 +282
Canadian Dollar(CME)
Sep16 160714 77.05 77.75 77.01 77.61 +0.46 72,926 109,896 -1,667
Dec16 160714 77.20 77.75 77.04 77.62 +0.46 88 3,822 +0
Mar17 160714 77.41 77.74 77.08 77.63 +0.45 46 350 +20
Jun17 160714 77.65 77.77 76.64 77.65 +0.44 6 122 +6
Total Volume and Open Interest 73,066 114,230 -1,641
Japanese Yen(CME)
Sep16 160714 96.01 96.39 94.60 95.04 -1.03 187,256 160,174 +5,714
Dec16 160714 96.68 96.73 94.97 95.40 -1.03 320 949 +7
Mar17 160714 95.81 97.03 95.44 95.81 -1.02 0 37 +0
Total Volume and Open Interest 187,576 161,262 +5,721
Swiss Franc(CME)
Sep16 160714 101.85 102.75 101.85 102.34 +0.26 20,786 38,924 +1,968
Dec16 160714 103.20 103.27 102.43 102.90 +0.27 1 71 -1
Mar17 160714 103.40 103.70 103.40 103.40 +0.26      
Total Volume and Open Interest 20,787 39,010 +1,967
EuroFX(CME)
Sep16 160714 111.21 111.92 111.15 111.49 +0.13 144,077 363,621 -4,093
Dec16 160714 111.64 112.31 111.56 111.89 +0.13 307 4,630 +25
Mar17 160714 112.08 112.69 112.05 112.32 +0.14 113 1,462 +18
Total Volume and Open Interest 144,513 370,372 -4,053
Mexican Peso(CME)
Jul16 160714 547.50 547.50 545.25 545.25 +1.75 0 8 +0
Aug16 160714 544.00 544.00 544.00 544.00 +2.00      
Total Volume and Open Interest 33,138 97,361 -702
Brazilian Real(CME)
Aug16 160714 304.50 309.10 304.05 305.90 +2.80 1,408 23,481 -407
Sep16 160714 305.00 305.00 302.40 302.90 +2.80 22 3,462 -3
Oct16 160714 300.45 300.45 300.45 300.45 +2.65      
Nov16 160714 297.75 297.75 297.75 297.75 +2.55      
Total Volume and Open Interest 1,430 26,973 -410
30-Year T-Bonds(CBOT)
Sep16 160714 174~290 175~040 172~150 173~000 -1~310 313,824 589,201 +19,471
Dec16 160714 173~200 173~200 171~020 171~170 -1~310 98 190 +20
Mar17 160714 170~130 170~130 170~130 170~130 -1~310      
Total Volume and Open Interest 313,922 589,391 +19,491
10-Year T-Notes(CBOT)
Sep16 160714 132~235 132~290 132~060 132~125 -0~140 1,431,378 2,872,754 +20,768
Dec16 160714 131~165 131~220 131~100 131~145 -0~150 2,398 4,606 +1,298
Mar17 160714 130~205 130~205 130~205 130~205 -0~150      
Total Volume and Open Interest 1,433,776 2,877,360 +22,066
5-Year T-Notes(CBOT)
Sep16 160714 121~262 121~294 121~172 121~214 -0~060 664,199 2,706,152 +34,783
Dec16 160714 121~194 121~216 121~194 121~216 -0~056 0 3 +0
Total Volume and Open Interest 664,199 2,706,155 +34,783
2 Year T-Notes(CBOT)
Sep16 160714 109~146 109~154 109~116 109~134 -0~014 295,974 1,027,668 -18,616
Dec16 160714 109~120 109~120 109~120 109~120 -0~014      
Mar17 160714 109~120 109~120 109~120 109~120 -0~014      
Total Volume and Open Interest 295,974 1,027,668 -18,616
Eurodollars(CME)
Sep16 160714 99.285 99.295 99.265 99.275 -0.010 248,013 1,209,372 +2,775
Dec16 160714 99.235 99.240 99.200 99.220 -0.015 370,808 1,409,765 +24,852
Mar17 160714 99.205 99.215 99.160 99.185 -0.020 259,266 974,395 -9,354
Jun17 160714 99.165 99.180 99.120 99.145 -0.025 249,546 839,770 -8,042
Sep17 160714 99.130 99.145 99.075 99.105 -0.030 240,783 816,019 +254
Dec17 160714 99.080 99.095 99.020 99.050 -0.035 327,402 1,264,156 -18,958
Mar18 160714 99.050 99.060 98.985 99.015 -0.040 191,571 603,488 -4,442
Jun18 160714 99.015 99.025 98.945 98.975 -0.040 175,369 465,392 -450
Sep18 160714 98.975 98.990 98.910 98.935 -0.040 169,182 451,814 +4,897
Dec18 160714 98.930 98.945 98.860 98.885 -0.045 180,037 586,480 +1,379
Mar19 160714 98.900 98.915 98.830 98.855 -0.045 100,473 354,766 -2,026
Jun19 160714 98.860 98.875 98.785 98.815 -0.045 97,794 282,334 -1,425
Sep19 160714 98.820 98.835 98.745 98.775 -0.045 70,362 228,391 -5,680
Dec19 160714 98.775 98.785 98.695 98.725 -0.050 62,692 219,465 -422
Mar20 160714 98.735 98.750 98.660 98.685 -0.055 46,767 134,406 +2,061
Jun20 160714 98.690 98.705 98.615 98.640 -0.055 38,992 89,675 -145
Sep20 160714 98.650 98.660 98.570 98.595 -0.055 41,978 103,470 +13,246
Dec20 160714 98.590 98.610 98.520 98.545 -0.055 21,585 84,650 -833
Total Volume and Open Interest 2,985,859 10,547,717 -9,238
Ultra T-Bond(CBOT)
Sep16 160714 190~21 190~29 187~07 188~01 -2~18 110,950 583,540 -842
Dec16 160714 187~07 187~07 187~07 187~07 -2~18      
Mar17 160714 186~07 186~07 186~07 186~07 -2~18      
Total Volume and Open Interest 110,950 583,540 -842
Ultra 10-Yr T-Note(CBOT)
Sep16 160714 145~275 146~015 144~285 145~055 -0~255 62,014 153,729 -1,787
Dec16 160714 144~285 144~285 144~285 144~285 -0~265      
Mar17 160714 144~285 144~285 144~285 144~285 -0~265      
Total Volume and Open Interest 62,014 153,729 -1,787
30 Day Federal Funds(CBOT)
Jul16 160714 99.610 99.610 99.607 99.610 unch 475 173,463 -165
Aug16 160714 99.610 99.615 99.605 99.610 -0.005 6,288 152,070 -749
Sep16 160714 99.600 99.605 99.595 99.600 -0.005 6,264 55,719 +176
Oct16 160714 99.585 99.590 99.570 99.575 -0.015 20,508 133,703 +955
Nov16 160714 99.590 99.595 99.565 99.575 -0.015 11,568 64,106 +1,784
Dec16 160714 99.570 99.570 99.545 99.555 -0.010 7,917 35,250 -2,457
Total Volume and Open Interest 83,668 811,566 -2,072
3-Mth Euro-Yen(CME)
Sep16 160714 99.990 99.990 99.990 99.990 unch      
Dec16 160714 99.990 99.990 99.990 99.990 unch      
Mar17 160714 99.990 99.990 99.990 99.990 unch      
Jun17 160714 99.990 99.990 99.990 99.990 unch      
Sep17 160714 99.990 99.990 99.990 99.990 unch      
Dec17 160714 99.990 99.990 99.990 99.990 unch      
Mar18 160714 99.995 99.995 99.995 99.995 unch      
Jun18 160714 99.855 99.855 99.855 99.855 unch      
Sep18 160714 99.715 99.715 99.715 99.715 unch      
Dec18 160714 99.575 99.575 99.575 99.575 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep16 160714 99.99 99.99 99.99 99.99 unch      
Dec16 160714 99.99 99.99 99.99 99.99 unch 0 7 +0
Mar17 160714 99.99 99.99 99.99 99.99 unch      
Jun17 160714 99.99 99.99 99.99 99.99 unch      
Sep17 160714 99.99 99.99 99.99 99.99 unch      
Dec17 160714 99.99 99.99 99.99 99.99 unch      
Mar18 160714 100.00 100.00 100.00 100.00 unch      
Jun18 160714 99.86 99.86 99.86 99.86 unch      
Total Volume and Open Interest 0 7 +0
Japanese Gov't Bonds(SGX)
Sep16 160714 153.61 153.71 153.32 153.47 -0.15 1,232 18,605 +105
Dec16 160714 153.47 153.47 153.47 153.47 -0.15 0 3 +0
Mar17 160714 153.39 153.39 153.39 153.39 -0.15      
Total Volume and Open Interest 1,232 18,608 +105
Euro-Buxl(EUREX)
Sep16 160714 193.46 193.52 190.36 191.56 -2.44 39,658 138,633 +8,084
Dec16 160714 189.92 189.92 189.92 189.92 -2.44 4 30 +4
Mar17 160714 189.92 189.92 189.92 189.92 -2.44      
Total Volume and Open Interest 39,662 138,663 +8,088
Euro-Bund(EUREX)
Sep16 160714 167.07 167.17 166.26 166.67 -0.62 715,733 1,693,704 +165,069
Dec16 160714 164.43 164.44 163.62 163.99 -0.61 65 826 +18
Mar17 160714 166.17 166.17 166.17 166.17 -0.62 1 6 +0
Total Volume and Open Interest 715,799 1,694,536 +165,087
Euro-Bobl(EUREX)
Sep16 160714 133.75 133.79 133.53 133.66 -0.14 488,022 1,304,125 +58,049
Dec16 160714 131.69 131.77 131.65 131.66 -0.14 553 659 +552
Mar17 160714 133.66 133.66 133.66 133.66 -0.14      
Total Volume and Open Interest 488,575 1,304,784 +58,601
Euro-Schatz(EUREX)
Sep16 160714 112.10 112.11 112.05 112.07 -0.04 204,330 1,111,582 +3,365
Dec16 160714 112.07 112.07 112.07 112.07 -0.00 0 185 +0
Mar17 160714 112.07 112.07 112.07 112.07 -0.00      
Total Volume and Open Interest 204,330 1,111,767 +3,365
3-Mth Euribor(EUREX)
Sep16 160714 100.315 100.320 100.315 100.320 -0.010 1 5,006 +0
Dec16 160714 100.365 100.365 100.350 100.350 -0.010 7 2,140 -7
Mar17 160714 100.365 100.365 100.365 100.365 -0.015 7 3,804 -1
Total Volume and Open Interest 44 94,636 -13
Long Gilt(LIFFE)
Sep16 160714 129~30 130~05 129~12 129~24 -0~18 186,275 521,760 +30,485
Dec16 160714 128~21 128~21 128~21 128~21 -0~18      
Total Volume and Open Interest 186,275 521,760 +30,485
3-Mth Short Sterling(LIFFE)
Sep16 160714 99.69 99.70 99.62 99.63 -0.06 83,946 465,204 -11,324
Dec16 160714 99.72 99.73 99.65 99.66 -0.05 57,844 582,623 +12,016
Mar17 160714 99.71 99.72 99.65 99.66 -0.05 46,279 353,823 -304
Jun17 160714 99.71 99.72 99.63 99.65 -0.06 39,476 305,241 +5,004
Sep17 160714 99.70 99.71 99.62 99.64 -0.06 40,263 286,398 +5,934
Dec17 160714 99.69 99.69 99.60 99.62 -0.06 53,790 279,916 +5,812
Total Volume and Open Interest 472,048 3,122,116 +17,651
3-Mth Euribor(LIFFE)
Sep16 160714 100.335 100.335 100.310 100.315 -0.015 51,369 360,912 -4,420
Dec16 160714 100.365 100.370 100.345 100.350 -0.015 45,200 467,777 -915
Mar17 160714 100.375 100.385 100.355 100.365 -0.015 31,795 413,617 +1,199
Total Volume and Open Interest 449,428 3,145,015 +3,154
3-Mth Aus T-Bills(SFE)
Sep16 160714 98.11 98.14 98.10 98.11 unch 10,209 203,218 +11
Dec16 160714 98.19 98.23 98.19 98.20 +0.01 14,264 176,647 +1,292
Mar17 160714 98.23 98.27 98.23 98.25 +0.01 6,448 133,102 -1,106
Jun17 160714 98.25 98.29 98.25 98.28 +0.02 9,907 125,125 +4,144
Sep17 160714 98.27 98.31 98.26 98.29 +0.02 6,345 87,563 +3,521
Dec17 160714 98.27 98.32 98.27 98.30 +0.02 5,051 74,979 +3,653
Mar18 160714 98.27 98.32 98.27 98.29 +0.01 5,140 47,550 +2,141
Jun18 160714 98.26 98.31 98.26 98.28 +0.01 815 37,164 +414
Sep18 160714 98.25 98.30 98.25 98.27 +0.02 250 4,977 +24
Dec18 160714 98.22 98.23 98.22 98.23 +0.02 4 3,564 +4
Total Volume and Open Interest 58,614 896,388 +14,098
10-Year Aus T-Bonds(SFE)
Sep16 160714 98.01 98.08 98.01 98.03 +0.02 80,940 855,370 -6,348
Dec16 160714 98.03 98.03 98.03 98.03 +0.02      
Total Volume and Open Interest 80,940 855,370 -6,348
3-Year Aus T-Bonds(SFE)
Sep16 160714 98.47 98.52 98.47 98.49 +0.01 106,981 775,765 +7,919
Dec16 160714 98.49 98.49 98.49 98.49 +0.01      
Total Volume and Open Interest 106,981 775,765 +7,919
Gold(CMX)
Aug16 160714 1344.5 1348.0 1320.4 1332.2 -11.4 257,335 372,992 -29,997
Oct16 160714 1348.1 1351.4 1324.3 1335.9 -11.5 5,639 41,632 +1,210
Dec16 160714 1351.7 1355.4 1327.9 1339.7 -11.5 26,985 154,488 +3,683
Feb17 160714 1355.5 1358.0 1331.5 1342.9 -11.5 716 16,082 +99
Apr17 160714 1349.5 1349.5 1336.7 1345.8 -11.5 473 7,658 +248
Jun17 160714 1340.0 1348.5 1340.0 1348.5 -11.4 877 13,431 +297
Aug17 160714 1339.0 1352.9 1339.0 1351.1 -11.4 143 1,719 +27
Oct17 160714 1353.6 1353.7 1353.6 1353.7 -11.4 1 708 +0
Dec17 160714 1361.7 1361.7 1345.9 1356.2 -11.3 1,180 8,342 -238
Feb18 160714 1358.3 1358.3 1358.3 1358.3 -11.3 0 45 +0
Apr18 160714 1360.2 1360.2 1360.2 1360.2 -11.3 0 3 +0
Jun18 160714 1362.1 1362.1 1362.1 1362.1 -11.3 25 3,785 +25
Total Volume and Open Interest 293,975 633,020 -24,756
Silver(CMX)
Jul16 160714 2044.0 2044.0 2008.5 2028.1 -8.9 141 1,139 -142
Sep16 160714 2045.0 2061.5 2006.0 2032.2 -9.1 82,198 155,998 +1,051
Dec16 160714 2053.5 2070.0 2015.5 2040.7 -9.1 5,882 41,595 +377
Mar17 160714 2033.0 2051.5 2032.5 2049.1 -9.1 395 7,659 -43
May17 160714 2054.1 2063.5 2054.1 2054.1 -9.0 28 426 -4
Jul17 160714 2046.0 2059.0 2046.0 2059.0 -8.9 1 2,535 +0
Sep17 160714 2063.8 2063.8 2063.8 2063.8 -8.9 0 172 +0
Total Volume and Open Interest 89,266 214,617 +1,471
Platinum(NYMEX)
Jul16 160714 1088.0 1101.9 1088.0 1100.9 +4.2 8 113 -5
Oct16 160714 1101.5 1108.2 1084.2 1104.6 +4.4 14,238 66,974 +789
Jan17 160714 1101.0 1107.3 1088.0 1107.0 +4.5 92 3,023 +42
Apr17 160714 1101.5 1109.2 1101.5 1109.2 +4.9 1 85 +0
Total Volume and Open Interest 14,352 70,300 +829
Palladium(NYMEX)
Sep16 160714 646.10 652.80 636.65 651.10 +6.90 5,138 21,882 +611
Dec16 160714 646.30 652.15 638.00 652.15 +6.90 146 1,019 +94
Mar17 160714 653.50 653.50 653.50 653.50 +6.90 1 42 +0
Total Volume and Open Interest 5,285 22,949 +703
Copper(CMX)
Jul16 160714 223.70 224.65 223.15 224.10 +0.30 462 2,034 -177
Sep16 160714 223.90 225.70 222.70 224.30 +0.30 73,428 103,972 -2,854
Dec16 160714 224.60 226.50 223.90 225.15 +0.30 10,449 37,625 -53
Mar17 160714 225.30 226.75 225.30 226.00 +0.30 4,336 13,287 +1,858
May17 160714 227.25 227.65 225.85 226.45 +0.30 1,097 1,940 +680
Total Volume and Open Interest 90,222 166,225 -536
E-mini DJIA Index(CBOT)
Sep16 160714 18288 18475 18266 18427 +139 131,748 111,550 +3,685
Dec16 160714 18190 18372 18190 18334 +143 183 392 +50
Mar17 160714 18253 18253 18049 18253 +143 3 32 +1
Jun17 160714 18212 18212 18212 18212 +143      
Total Volume and Open Interest 131,934 111,974 +3,736
S & P 500(CME)
Sep16 160714 2144.60 2166.40 2143.30 2157.20 +11.30 7,578 90,561 +605
Dec16 160714 2149.00 2151.70 2148.70 2149.00 +11.30 400 1,388 -7
Mar17 160714 2142.00 2144.70 2141.70 2142.00 +11.30 75 50 +50
Jun17 160714 2135.20 2137.80 2134.80 2135.20 +11.40      
Total Volume and Open Interest 8,053 91,999 +648
S & P 500 E-Mini(Globex)
Sep16 160714 2145.25 2168.00 2142.75 2157.25 +11.25 1,704,053 2,954,643 -34,622
Dec16 160714 2135.50 2159.25 2135.25 2149.00 +11.25 3,840 13,468 +589
Mar17 160714 2134.50 2150.00 2134.50 2142.00 +11.25 391 778 +256
Jun17 160714 2135.25 2136.75 2135.25 2135.25 +11.50 5 207 -5
Total Volume and Open Interest 1,708,289 2,969,096 -33,782
NASDAQ 100 E-Mini(Globex)
Sep16 160714 4561.00 4608.30 4553.50 4590.00 +28.70 190,097 228,738 +7,927
Dec16 160714 4547.00 4598.50 4547.00 4581.50 +28.70 39 250 -4
Mar17 160714 4575.30 4580.30 4575.30 4575.30 +28.80 0 45 +0
Total Volume and Open Interest 190,136 229,036 +7,923
S&P Midcap 400(CME) e-Mini
Sep16 160714 1537.30 1554.20 1536.60 1540.90 +3.70 18,291 81,167 +7
Dec16 160714 1537.70 1537.70 1535.50 1535.50 +3.70 0 10 +0
Mar17 160714 1536.00 1536.00 1536.00 1536.00 +3.70      
Total Volume and Open Interest 18,291 81,177 +7
Volatility Index(CBOE)
Jul16 160714 14.20 14.38 13.75 14.03 -0.15 87,135 131,855 -765
Aug16 160714 16.20 16.26 15.73 16.13 -0.10 93,976 192,773 +14,735
Sep16 160714 17.70 17.75 17.27 17.58 -0.10 21,427 42,953 +2,417
Oct16 160714 18.65 18.67 18.20 18.53 -0.10 7,783 28,069 +171
Total Volume and Open Interest 224,252 453,737 +17,737
Russell 2000(ICE)
Sep16 160714 1198.40 1212.40 1196.40 1199.60 +0.60 116,291 331,387 +846
Dec16 160714 1196.50 1196.50 1194.60 1194.60 +0.60 5 935 +3
Total Volume and Open Interest 116,296 332,737 +849
Nikkei 225(CME)
Sep16 160714 16420 16705 16290 16615 +190 26,331 36,525 +66
Dec16 160714 16570 16585 16560 16560 +190 66 112 -16
Total Volume and Open Interest 26,397 36,637 +50
Nikkei 225(SGX)
Sep16 160714 16280 16510 16210 16510 +305 110,606 202,517 +1,877
Dec16 160714 16125 16390 16125 16390 +300 13 5,935 -10
Mar17 160714 16365 16365 16365 16365 +305      
Total Volume and Open Interest 111,020 215,627 +1,962
Nikkei 225(CME) Yen
Sep16 160714 16330 16630 16210 16535 +190 84,821 81,565 +4,971
Dec16 160714 16405 16405 16110 16405 +190 2 25 +1
Mar17 160714 16355 16355 16355 16355 +190      
Total Volume and Open Interest 84,823 81,590 +4,972
Nikkei 225(CME) e-Mini Yen
Sep16 160714 16560 16560 16530 16530 +180 3 11 +0
Dec16 160714 16400 16405 16400 16400 +180      
Mar17 160714 16350 16355 16350 16350 +180      
Total Volume and Open Interest 3 11 +0
CAC 40(EURONEXT)
Jul16 160714 4343.0 4402.5 4342.0 4385.5 +50.0 200,781 265,659 +1,885
Aug16 160714 4341.0 4401.5 4340.5 4385.0 +51.0 125,944 133,266 +84,002
Sep16 160714 4342.0 4397.5 4342.0 4382.5 +50.0 348 9,811 +216
Total Volume and Open Interest 327,073 408,781 +86,103
Hang Seng Index(HKFE)
Jul16 160714 21316 21597 21259 21586 +270 122,098 97,930 +3,603
Aug16 160714 21273 21550 21210 21539 +274 810 2,351 +445
Sep16 160714 21206 21479 21170 21466 +268 728 5,612 +376
Total Volume and Open Interest 123,709 109,830 +4,445
DAX(EUREX)
Sep16 160714 9940.0 10101.5 9939.0 10071.0 +129.0 86,699 140,932 -1,756
Dec16 160714 9960.0 10083.0 9959.5 10057.0 +129.0 117 4,895 +46
Mar17 160714 10028.0 10065.0 9980.0 10049.0 +129.5 10 165 +4
Total Volume and Open Interest 86,826 145,992 -1,706
Mini-DAX(EUREX)
Sep16 160714 9946.0 10102.0 9940.0 10071.0 +129.0 21,336 9,595 -468
Dec16 160714 9965.0 10076.0 9960.0 10057.0 +129.0 49 174 -5
Mar17 160714 10049.0 10049.0 10049.0 10049.0 +129.5 0 7 +0
Total Volume and Open Interest 21,385 9,776 -473
FT-SE 100(EURONEXT)
Sep16 160714 6634.50 6692.50 6594.50 6609.00 -31.50 129,945 653,298 +11,514
Dec16 160714 6625.50 6636.50 6568.00 6568.00 -30.50 19 146 +9
Mar17 160714 6511.50 6511.50 6511.50 6511.50 -30.50      
Total Volume and Open Interest 129,964 653,444 +11,523
SPI 200(SFE)
Sep16 160714 5355.0 5384.0 5347.0 5383.0 +34.0 36,834 254,209 +323
Dec16 160714 5370.0 5370.0 5370.0 5370.0 +34.0 94 2,473 +17
Mar17 160714 5321.0 5321.0 5321.0 5321.0 +34.0 5 1,436 +5
Total Volume and Open Interest 37,243 259,625 +507
FTSE MIB(ISE)
Sep16 160714 16690.00 16855.00 16580.00 16805.00 +274.00 43,415 44,391 -2,065
Dec16 160714 16575.00 16710.00 16575.00 16680.00 +274.00 41 204 +10
Mar17 160714 16687.00 16687.00 16687.00 16687.00 +274.00      
Total Volume and Open Interest 43,456 44,595 -2,055
KOSPI 200(KFE)
Sep16 160714 249.60 250.30 248.90 250.00 +0.65 139,143 112,631 +1,350
Dec16 160714 250.20 251.00 249.70 250.70 +0.55 570 8,134 +790
Mar17 160714 247.10 248.15 247.10 248.15 +0.45 22 840 +12
Total Volume and Open Interest 139,737 124,661 +2,153
GSCI(CME)
Jul16 160714 361.60 362.80 359.95 360.80 +2.60 2,899 5,044 -2,859
Aug16 160714 363.05 363.55 361.15 362.15 +2.85 3,459 7,212 +3,402
Sep16 160714 363.65 363.65 363.65 363.65 +2.60      
Total Volume and Open Interest 6,358 12,256 +543
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