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 Mon July 18, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug16 160718 1062.00 1082.25 1050.25 1078.25 +5.75 38,236 100,506 +2,330
Sep16 160718 1055.75 1078.25 1043.50 1075.00 +9.50 26,455 49,734 +1,056
Nov16 160718 1046.75 1069.75 1033.50 1066.25 +9.00 177,339 405,944 -3,822
Jan17 160718 1045.50 1068.25 1032.00 1065.00 +9.25 19,457 48,527 +2,012
Mar17 160718 1029.25 1051.75 1019.00 1049.00 +10.00 15,915 73,345 +276
May17 160718 1024.25 1046.25 1014.25 1043.25 +10.50 8,585 30,241 -1,292
Jul17 160718 1020.00 1044.75 1014.00 1041.75 +10.00 5,794 33,971 +585
Aug17 160718 1029.50 1029.50 1029.50 1029.50 +10.50 32 433 +15
Sep17 160718 975.00 994.50 975.00 994.50 +10.50 17 190 +7
Nov17 160718 952.00 969.25 946.25 966.50 +9.75 3,983 26,502 +175
Jan18 160718 952.00 966.25 949.75 966.25 +10.00 2 276 +0
Mar18 160718 963.50 963.50 963.50 963.50 +10.75 1 45 +0
May18 160718 964.75 964.75 964.75 964.75 +10.25 0 61 +0
Jul18 160718 967.00 967.00 967.00 967.00 +10.75 4 53 +1
Total Volume and Open Interest 295,824 770,022 +1,130
Soybean Meal(CBOT)
Aug16 160718 366.80 375.30 361.90 373.00 +3.60 19,696 44,309 -1,132
Sep16 160718 366.50 374.00 361.00 372.20 +3.90 16,932 52,519 -9
Oct16 160718 363.00 372.50 359.10 370.80 +4.20 8,347 30,900 -223
Dec16 160718 361.90 372.70 358.00 370.70 +4.40 56,858 156,894 -857
Jan17 160718 358.80 369.20 354.60 367.40 +4.50 5,002 21,761 -297
Mar17 160718 350.70 359.50 347.60 358.40 +3.60 4,022 30,399 +1,006
May17 160718 343.80 351.50 340.90 350.40 +3.40 2,068 18,703 +300
Jul17 160718 342.70 349.90 338.80 348.60 +3.50 1,353 12,443 -218
Aug17 160718 340.00 344.60 337.20 344.40 +3.40 62 1,831 +4
Sep17 160718 333.50 338.70 333.00 338.70 +4.30 32 876 +5
Total Volume and Open Interest 115,212 376,948 -1,445
Soybean Oil(CBOT)
Aug16 160718 30.65 31.15 30.35 30.94 +0.05 29,745 46,406 -3,944
Sep16 160718 30.79 31.28 30.56 31.06 +0.04 17,151 39,657 +2,186
Oct16 160718 30.98 31.39 30.68 31.18 +0.04 4,223 21,189 -78
Dec16 160718 31.20 31.69 30.93 31.47 +0.05 59,865 173,045 +1,566
Jan17 160718 31.50 31.88 31.18 31.67 +0.06 3,501 24,253 +496
Mar17 160718 31.50 32.03 31.31 31.85 +0.07 1,278 19,574 +180
May17 160718 31.56 32.23 31.50 32.04 +0.07 1,660 14,950 +472
Jul17 160718 32.20 32.46 31.82 32.27 +0.05 1,364 6,906 +214
Aug17 160718 32.35 32.35 32.13 32.35 +0.06 11 3,141 +2
Sep17 160718 32.15 32.38 32.15 32.38 +0.05 12 2,581 -1
Total Volume and Open Interest 119,396 356,377 +899
Canola(WCE)
Jul16 160714 475.3 475.3 475.3 475.3 -4.3      
Nov16 160718 469.1 471.9 465.7 470.7 +0.7 12,512 122,552 +1,087
Jan17 160718 474.2 479.8 472.8 478.4 +0.5 2,105 15,348 +214
Mar17 160718 480.0 485.5 479.7 485.5 +0.9 997 5,114 -203
May17 160718 484.1 489.4 483.7 489.4 +0.6 658 3,162 +246
Total Volume and Open Interest 16,654 154,611 +1,489
Corn(CBOT)
Sep16 160718 352.25 357.50 348.25 357.00 +4.75 108,690 512,249 -7,267
Dec16 160718 357.50 363.75 354.25 363.25 +5.00 195,513 536,939 +9,220
Mar17 160718 366.00 372.25 362.50 371.75 +5.50 29,641 107,203 -156
May17 160718 370.50 377.00 367.50 376.50 +6.00 7,462 26,380 +749
Jul17 160718 374.00 380.50 371.75 380.25 +6.00 8,438 62,474 -483
Sep17 160718 375.25 381.00 373.00 381.00 +5.75 1,121 12,394 -97
Dec17 160718 383.25 386.50 379.25 386.50 +5.25 6,025 35,486 +56
Mar18 160718 395.50 395.50 395.50 395.50 +5.25 63 1,759 +25
May18 160718 400.50 400.50 400.50 400.50 +5.00 0 527 +0
Jul18 160718 399.75 404.75 399.75 404.75 +5.00 11 673 -3
Total Volume and Open Interest 356,993 1,297,800 +1,835
Wheat(CBOT)
Sep16 160718 425.00 431.75 420.25 429.50 +4.75 72,305 254,370 -1,700
Dec16 160718 449.75 456.25 445.25 454.50 +4.75 37,204 125,043 +820
Mar17 160718 475.00 479.00 469.00 477.75 +5.00 11,623 39,116 +375
May17 160718 487.00 492.75 484.00 492.00 +5.00 3,427 9,230 +486
Jul17 160718 495.00 502.25 494.25 502.00 +5.75 2,431 20,924 +235
Sep17 160718 507.00 513.75 507.00 513.75 +5.50 572 2,435 +1
Total Volume and Open Interest 127,891 455,033 +286
Wheat(KCBT)
Sep16 160718 413.50 421.25 412.00 420.00 +6.25 23,416 135,092 -2,534
Dec16 160718 435.25 447.00 435.25 446.00 +6.25 11,303 49,376 -695
Mar17 160718 454.75 464.00 454.75 463.25 +6.50 3,453 19,707 +820
May17 160718 471.25 474.75 466.75 474.25 +6.50 388 7,614 -39
Jul17 160718 480.00 484.50 476.25 484.00 +6.50 1,343 12,479 +480
Sep17 160718 499.00 499.00 499.00 499.00 +6.50 152 1,189 -1
Dec17 160718 512.75 518.00 512.75 518.00 +6.00 117 563 -1
Total Volume and Open Interest 40,414 226,188 -1,926
Wheat(MGE)
Sep16 160718 496.00 500.25 494.25 498.00 +1.25 3,291 26,444 -641
Dec16 160718 513.00 516.00 510.00 513.75 +1.75 1,288 14,503 -82
Mar17 160718 528.00 531.00 525.25 529.50 +2.50 977 9,099 +322
May17 160718 536.50 538.75 536.00 538.75 +2.25 324 3,841 -11
Jul17 160718 548.00 548.25 547.25 548.25 +2.50 138 2,294 +37
Sep17 160718 555.25 559.25 555.00 558.00 +2.50 17 828 +13
Total Volume and Open Interest 6,040 57,316 -362
Oats(CBOT)
Sep16 160718 204.50 211.50 204.25 207.00 +2.75 121 3,297 -40
Dec16 160718 204.00 206.75 202.50 204.75 +1.25 235 5,754 -15
Mar17 160718 213.00 214.50 211.75 211.75 +0.50 3 822 +2
May17 160718 216.25 216.25 216.25 216.25 +0.50      
Total Volume and Open Interest 359 9,873 -54
Rough Rice(CBOT)
Jul16 160714 10.38 10.85 10.38 10.38 -0.11      
Sep16 160718 10.54 10.83 10.52 10.76 +0.24 298 7,828 +78
Nov16 160718 10.80 11.10 10.80 11.03 +0.23 61 1,721 +46
Jan17 160718 11.03 11.29 11.03 11.29 +0.23 0 98 +0
Total Volume and Open Interest 359 9,694 +124
Live Cattle(CME)
Aug16 160718 110.400 112.830 109.635 112.450 +1.520 38,458 73,755 -9,994
Oct16 160718 109.385 111.250 108.850 110.635 +0.785 29,657 93,873 +7,122
Dec16 160718 111.080 112.580 110.550 112.035 +0.585 13,640 46,080 -384
Feb17 160718 110.750 112.400 110.500 112.080 +0.680 3,396 16,701 +886
Apr17 160718 110.000 111.500 109.700 111.230 +0.595 906 9,765 +264
Jun17 160718 104.050 105.500 103.930 105.200 +0.450 310 3,888 +117
Total Volume and Open Interest 86,455 246,020 -1,985
Feeder Cattle(CME)
Aug16 160718 138.850 141.450 137.830 141.185 +1.605 5,774 20,178 -806
Sep16 160718 137.500 140.500 136.650 140.200 +1.800 3,192 10,280 +807
Oct16 160718 136.650 139.485 135.785 139.185 +1.805 1,745 5,899 +122
Nov16 160718 133.500 136.630 132.700 136.285 +1.785 1,258 3,902 -270
Jan17 160718 130.000 133.380 129.750 133.050 +1.850 867 2,728 +158
Mar17 160718 128.880 131.250 128.735 131.130 +1.580 94 498 +40
Apr17 160718 129.500 130.485 129.500 130.485 +0.985 8 53 +3
Total Volume and Open Interest 12,944 43,576 +56
Lean Hogs(CME)
Aug16 160718 78.250 78.580 77.300 77.830 -0.100 23,704 52,559 -1,893
Oct16 160718 66.050 66.285 65.150 65.385 -0.615 18,248 95,199 +4,916
Dec16 160718 59.680 59.900 58.500 59.300 -0.280 5,041 46,573 +411
Feb17 160718 63.600 63.630 62.150 63.350 -0.280 1,463 21,098 +85
Apr17 160718 68.050 68.450 66.830 68.250 unch 906 15,123 +447
May17 160718 72.700 72.800 72.600 72.800 -1.030 4 203 +1
Jun17 160718 76.430 76.900 75.430 76.600 -0.435 63 1,616 -3
Jul17 160718 75.500 76.100 74.830 75.830 -0.720 19 299 +0
Total Volume and Open Interest 51,410 238,019 +3,138
Class III Milk(CME)
Jul16 160718 15.35 15.36 15.32 15.32 -0.01 182 5,390 +15
Aug16 160718 16.63 16.69 16.40 16.50 +0.04 434 4,711 +108
Sep16 160718 16.55 16.75 16.44 16.55 +0.06 237 3,971 +30
Oct16 160718 16.49 16.76 16.44 16.67 +0.15 159 3,441 +5
Nov16 160718 16.39 16.60 16.31 16.50 +0.10 101 3,156 -3
Dec16 160718 16.06 16.31 16.06 16.30 +0.12 90 2,826 +36
Jan17 160718 16.09 16.10 16.09 16.10 +0.06 63 1,125 -13
Feb17 160718 16.10 16.22 16.10 16.15 +0.05 39 982 +4
Mar17 160718 16.15 16.25 16.15 16.15 unch 22 919 -3
Apr17 160718 16.28 16.28 16.24 16.24 +0.01 29 875 -4
May17 160718 16.35 16.35 16.35 16.35 +0.04 15 724 +0
Jun17 160718 16.48 16.48 16.48 16.48 +0.01 18 644 +14
Jul17 160718 16.47 16.52 16.47 16.52 +0.01 0 196 +0
Total Volume and Open Interest 1,391 29,866 +188
Cocoa(ICE)
Sep16 160718 3081 3099 3061 3085 +20 15,103 94,645 +899
Dec16 160718 3060 3083 3050 3073 +23 10,426 63,332 +1,118
Mar17 160718 3038 3053 3022 3046 +27 3,358 43,143 +805
May17 160718 3024 3034 3008 3031 +28 579 8,551 +141
Jul17 160718 3016 3020 3016 3020 +28 54 2,646 -3
Sep17 160718 3011 3011 3011 3011 +28 2 3,887 +0
Dec17 160718 3000 3000 3000 3000 +29 0 586 +0
Total Volume and Open Interest 29,524 220,651 +2,952
Coffee "C"(ICE)
Jul16 160718 145.70 147.80 145.70 147.80 +2.10 9 10 -7
Sep16 160718 147.15 149.75 144.85 149.45 +1.90 16,961 96,985 -69
Dec16 160718 150.00 152.75 147.80 152.40 +1.90 5,843 47,863 +1,332
Mar17 160718 152.70 155.40 150.55 155.10 +1.95 1,917 17,218 +341
May17 160718 154.50 156.85 152.00 156.60 +2.05 588 9,485 +172
Jul17 160718 157.45 157.75 154.10 157.75 +2.05 201 3,230 +69
Total Volume and Open Interest 26,182 183,682 +1,992
Orange Juice(ICE)
Sep16 160718 183.10 185.00 181.80 184.45 +0.60 474 14,666 +87
Nov16 160718 181.40 184.20 181.40 183.75 +0.85 53 2,228 +33
Jan17 160718 180.80 183.80 180.80 183.30 +2.10 4 782 +1
Mar17 160718 180.20 182.50 180.20 182.50 +3.15 7 117 +0
May17 160718 181.60 181.60 181.60 181.60 +3.15 3 10 +3
Jul17 160718 180.00 180.00 180.00 180.00 +3.15      
Total Volume and Open Interest 541 17,805 +124
Sugar #11(ICE)
Oct16 160718 19.35 19.55 19.13 19.37 +0.06 62,478 458,606 +2,526
Mar17 160718 19.58 19.78 19.40 19.64 +0.06 23,250 221,004 +612
May17 160718 18.99 19.14 18.79 19.02 +0.05 6,802 59,766 +955
Jul17 160718 18.41 18.57 18.25 18.49 +0.05 3,229 48,684 +233
Oct17 160718 18.10 18.24 17.88 18.18 +0.06 1,352 29,585 -3
Mar18 160718 17.95 18.09 17.75 18.07 +0.08 352 13,909 +120
May18 160718 17.55 17.65 17.44 17.65 +0.08 53 4,448 -3
Jul18 160718 17.32 17.37 17.15 17.37 +0.06 86 4,703 -6
Total Volume and Open Interest 97,783 846,683 +4,358
London Cocoa(LCE)
Sep16 160718 2460 2473 2449 2470 +20 6,484 107,917 -63
Dec16 160718 2409 2413 2389 2407 +16 6,348 72,849 +2,747
Mar17 160718 2356 2359 2340 2356 +15 3,215 56,294 +746
May17 160718 2327 2341 2325 2340 +15 1,576 20,140 +705
Jul17 160718 2324 2333 2324 2333 +15 435 2,948 +47
Sep17 160718 2315 2324 2315 2324 +15 4 2,283 +2
Dec17 160718 2310 2310 2310 2310 +14 1 441 +0
Total Volume and Open Interest 18,063 262,872 -1,639
London Sugar(LCE)
Oct16 160718 535.70 536.40 529.10 534.00 +2.90 4,214 47,454 +568
Dec16 160718 535.70 535.70 527.30 531.50 +1.30 1,069 16,267 +1
Mar17 160718 532.70 532.70 525.00 529.50 +0.60 673 16,440 +45
May17 160718 523.80 524.50 518.80 522.80 -0.40 437 6,590 +197
Aug17 160718 514.50 516.30 509.90 515.10 unch 135 3,754 +69
Total Volume and Open Interest 8,399 94,585 -252
Cotton(ICE)
Oct16 160718 73.67 74.44 73.55 73.63 -0.23 53 170 +10
Dec16 160718 74.03 74.95 73.61 73.95 -0.33 26,222 181,683 +1,390
Mar17 160718 74.06 74.75 73.56 73.95 -0.24 3,751 27,053 +975
May17 160718 73.73 74.38 73.24 73.83 -0.05 900 5,070 +376
Jul17 160718 73.28 74.15 73.08 73.73 +0.16 751 3,900 +339
Oct17 160718 73.14 73.14 73.14 73.14 +0.16      
Total Volume and Open Interest 32,630 225,587 +3,813
Lumber(CME)
Sep16 160718 336.4 338.7 327.5 328.3 -7.9 618 4,088 +186
Nov16 160718 342.9 343.0 332.7 333.8 -6.3 46 329 +18
Jan17 160718 342.6 342.6 336.4 336.4 -5.7 0 50 +0
Mar17 160718 338.6 338.6 338.6 338.6 -3.9 0 22 +0
Total Volume and Open Interest 692 4,533 +186
Crude Oil(NYM)
Aug16 160718 46.12 46.14 44.86 45.24 -0.71 573,761 133,566 -43,863
Sep16 160718 46.83 46.84 45.54 45.94 -0.71 312,794 484,434 +36,352
Oct16 160718 47.23 47.41 46.14 46.54 -0.69 57,303 122,218 +3,167
Nov16 160718 47.97 48.08 46.81 47.22 -0.67 35,824 118,489 -1,569
Dec16 160718 48.72 48.76 47.44 47.88 -0.66 79,290 259,359 +1,741
Jan17 160718 49.22 49.28 48.02 48.45 -0.64 22,830 62,871 +5,959
Feb17 160718 49.68 49.71 48.51 48.92 -0.61 11,942 33,379 +1,388
Mar17 160718 49.90 49.92 48.84 49.29 -0.59 22,541 64,160 +3,863
Apr17 160718 50.15 50.21 49.18 49.58 -0.57 8,763 22,448 +504
May17 160718 49.82 50.47 49.41 49.81 -0.55 2,895 19,783 +272
Jun17 160718 50.51 50.75 49.59 50.00 -0.55 24,175 77,855 +3,203
Jul17 160718 50.00 50.21 49.79 50.17 -0.55 2,215 17,423 -110
Aug17 160718 50.32 50.32 50.32 50.32 -0.55 1,672 14,393 +488
Sep17 160718 51.44 51.44 50.49 50.49 -0.55 7,216 32,504 +4
Oct17 160718 50.67 50.67 50.67 50.67 -0.55 1,283 10,960 +105
Nov17 160718 50.87 50.87 50.87 50.87 -0.55 741 11,708 +56
Total Volume and Open Interest 1,200,000 1,739,415 +11,133
e-miNY Crude Oil(NYM)
Aug16 160718 46.200 46.200 44.850 45.250 -0.700 9,806 1,377 -451
Sep16 160718 46.800 46.825 45.525 45.950 -0.700 893 676 -49
Oct16 160718 47.300 47.400 46.150 46.550 -0.675 76 148 +6
Nov16 160718 47.950 47.950 46.875 47.225 -0.675 6 25 +2
Dec16 160718 48.000 48.025 47.450 47.875 -0.675 11 300 +2
Jan17 160718 48.450 48.450 48.100 48.450 -0.650 0 17 +0
Feb17 160718 48.925 48.925 48.900 48.925 -0.600 0 11 +0
Mar17 160718 49.300 49.300 49.300 49.300 -0.575 0 12 +0
Apr17 160718 49.575 49.575 49.575 49.575 -0.575      
May17 160718 49.800 49.800 49.800 49.800 -0.550      
Total Volume and Open Interest 10,793 2,728 -490
NY Harbor ULSD(NYM)
Aug16 160718 140.15 140.81 136.18 137.78 -1.96 55,848 56,443 -2,219
Sep16 160718 142.70 143.29 138.94 140.39 -1.89 39,715 79,094 +1,626
Oct16 160718 144.77 145.66 141.61 142.98 -1.79 21,703 41,790 +1,565
Nov16 160718 146.50 147.81 144.00 145.32 -1.76 12,098 30,010 +358
Dec16 160718 149.70 149.81 146.07 147.37 -1.76 12,088 50,325 +304
Jan17 160718 150.77 151.79 148.23 149.38 -1.76 3,999 23,739 +84
Feb17 160718 150.44 153.16 149.75 150.76 -1.79 1,524 12,176 -90
Mar17 160718 153.56 153.80 150.35 151.41 -1.82 1,651 13,920 +69
Apr17 160718 151.88 151.88 150.27 151.36 -1.81 952 7,595 +294
May17 160718 152.02 152.02 150.75 151.66 -1.77 560 3,473 -72
Jun17 160718 152.02 154.32 151.26 152.25 -1.74 1,340 20,791 +308
Jul17 160718 152.53 153.13 152.25 153.13 -1.74 162 2,478 -1
Aug17 160718 153.50 154.14 153.50 154.14 -1.72 169 1,440 +55
Sep17 160718 155.33 155.33 155.33 155.33 -1.70 76 1,614 +1
Total Volume and Open Interest 153,025 372,556 +2,436
RBOB Gasoline(NYM)
Aug16 160718 141.88 143.00 138.36 138.72 -3.48 44,019 69,860 -4,919
Sep16 160718 142.26 144.00 139.15 139.61 -3.38 34,585 104,549 +4,108
Oct16 160718 133.68 136.30 131.61 132.26 -2.94 21,264 51,566 -116
Nov16 160718 134.46 134.97 131.04 131.81 -2.62 13,427 34,047 +1,435
Dec16 160718 133.41 134.55 130.78 131.62 -2.35 13,757 44,353 +581
Jan17 160718 134.93 135.20 131.74 132.49 -2.17 4,596 15,085 -97
Feb17 160718 134.12 136.38 133.26 133.90 -1.96 1,505 4,337 +263
Mar17 160718 137.45 138.08 135.18 135.82 -1.79 2,663 11,170 -275
Apr17 160718 154.40 156.32 153.15 154.17 -1.77 1,688 11,953 +416
May17 160718 155.32 155.32 155.32 155.32 -1.69 372 4,654 +11
Total Volume and Open Interest 142,299 386,302 +1,501
e-miNY RBOB Gasoline(NYM)
Aug16 160718 138.72 138.72 138.70 138.72 -3.48 0 1 +0
Sep16 160718 139.61 139.61 139.61 139.61 -3.39      
Oct16 160718 132.26 132.26 132.26 132.26 -2.94      
Nov16 160718 131.81 131.81 131.81 131.81 -2.59      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Aug16 160718 2.775 2.799 2.708 2.722 -0.034 126,994 106,897 -5,772
Sep16 160718 2.760 2.767 2.681 2.692 -0.036 80,376 241,580 +2,582
Oct16 160718 2.792 2.809 2.728 2.738 -0.035 40,064 111,147 +1,043
Nov16 160718 2.982 2.986 2.917 2.924 -0.029 26,646 87,186 +4,640
Dec16 160718 3.239 3.252 3.184 3.194 -0.021 12,830 55,458 +437
Jan17 160718 3.363 3.375 3.316 3.325 -0.022 18,868 110,196 +917
Feb17 160718 3.373 3.373 3.307 3.315 -0.021 5,028 30,037 -163
Mar17 160718 3.304 3.314 3.260 3.267 -0.021 9,359 61,909 +430
Apr17 160718 3.100 3.100 3.030 3.030 -0.028 10,936 53,308 +1,063
May17 160718 3.030 3.041 3.003 3.003 -0.028 4,469 21,563 +179
Jun17 160718 3.054 3.068 3.034 3.036 -0.027 2,270 19,828 +65
Jul17 160718 3.100 3.100 3.067 3.067 -0.027 1,260 12,960 -109
Aug17 160718 3.087 3.095 3.070 3.073 -0.027 1,287 14,303 +151
Sep17 160718 3.062 3.076 3.050 3.051 -0.026 741 8,416 +140
Oct17 160718 3.091 3.104 3.074 3.075 -0.025 1,472 20,029 +38
Nov17 160718 3.141 3.146 3.130 3.132 -0.023 824 8,730 +84
Total Volume and Open Interest 344,795 1,023,492 +8,107
Brent Crude Oil(ICE)
Sep16 160718 47.92 47.95 46.50 46.96 -0.65 289,398 316,734 -38,651
Oct16 160718 48.31 48.39 47.01 47.45 -0.67 174,858 296,298 +15,880
Nov16 160718 48.72 48.75 47.43 47.85 -0.70 90,966 251,109 +11,571
Dec16 160718 49.19 49.27 47.97 48.40 -0.70 134,286 376,905 +973
Jan17 160718 49.69 49.72 48.44 48.87 -0.69 25,115 99,520 +671
Feb17 160718 49.65 50.13 48.87 49.31 -0.67 14,015 74,749 +817
Mar17 160718 50.47 50.51 49.28 49.72 -0.65 25,878 66,438 +994
Apr17 160718 50.52 50.82 49.66 50.09 -0.64 7,903 26,303 -508
May17 160718 50.71 51.16 50.03 50.44 -0.63 9,323 38,528 +3,568
Jun17 160718 51.44 51.46 50.35 50.75 -0.62 30,728 104,424 -120
Jul17 160718 50.59 51.07 50.59 51.07 -0.61 1,635 18,756 +93
Aug17 160718 51.20 51.36 51.20 51.36 -0.61 1,281 17,467 -15
Sep17 160718 51.50 51.75 51.50 51.62 -0.59 5,520 38,259 +334
Oct17 160718 51.87 51.87 51.87 51.87 -0.57 1,069 14,734 -79
Total Volume and Open Interest 883,828 2,206,621 -9,605
Gas Oil(ICE)
Aug16 160718 413.75 414.50 400.25 401.75 -11.25 75,899 103,697 -6,562
Sep16 160718 419.75 421.50 407.50 408.75 -11.50 56,674 101,118 +5,187
Oct16 160718 425.50 427.00 414.25 415.50 -10.75 31,864 65,795 -1,089
Nov16 160718 429.25 430.75 418.50 419.75 -10.25 15,566 47,645 +798
Dec16 160718 433.75 434.25 422.50 423.75 -10.00 26,781 102,334 -779
Jan17 160718 434.25 438.00 427.25 428.50 -9.75 5,492 37,137 -180
Feb17 160718 440.75 441.50 431.75 433.00 -9.50 4,217 16,522 +1,245
Mar17 160718 442.25 444.25 435.75 436.75 -9.50 2,498 23,534 +150
Apr17 160718 447.25 447.50 439.50 440.00 -9.25 986 10,811 +137
May17 160718 449.25 449.25 442.00 443.25 -9.00 888 13,381 +20
Total Volume and Open Interest 232,524 686,111 -1,017
Ethanol(CBOT)
Aug16 160718 1.551 1.571 1.542 1.569 +0.011 499 1,653 -126
Sep16 160718 1.544 1.552 1.544 1.552 +0.010 199 1,064 +20
Oct16 160718 1.516 1.517 1.516 1.516 +0.010 96 404 +20
Nov16 160718 1.480 1.481 1.480 1.480 +0.010 88 390 -1
Dec16 160718 1.446 1.457 1.442 1.457 +0.010 92 1,125 +17
Jan17 160718 1.433 1.433 1.433 1.433 +0.010 0 191 +0
Feb17 160718 1.430 1.430 1.430 1.430 +0.010 0 63 +0
Mar17 160718 1.430 1.430 1.430 1.430 +0.010      
Total Volume and Open Interest 974 4,892 -70
WTI Crude Oil(ICE)
Aug16 160718 46.29 46.29 44.87 45.24 -0.71 46,740 34,615 -4,732
Sep16 160718 47.00 47.00 45.54 45.94 -0.71 58,287 84,597 +4,625
Oct16 160718 47.19 47.39 46.13 46.54 -0.69 24,690 28,761 -392
Nov16 160718 47.90 48.04 46.79 47.22 -0.67 10,110 30,248 +92
Dec16 160718 48.52 48.72 47.45 47.88 -0.66 27,970 89,694 -1,466
Jan17 160718 49.27 49.27 48.01 48.45 -0.64 4,263 17,446 +1,377
Feb17 160718 49.02 49.05 48.50 48.92 -0.61 3,523 20,028 +1,034
Mar17 160718 49.57 49.57 48.91 49.29 -0.59 2,406 17,978 +358
Apr17 160718 49.85 49.85 49.48 49.58 -0.57 1,064 3,079 -270
May17 160718 49.81 49.81 49.81 49.81 -0.55 398 1,985 -16
Jun17 160718 49.91 50.18 49.70 50.00 -0.55 3,777 30,694 +900
Jul17 160718 50.17 50.17 50.17 50.17 -0.55 159 1,616 +1
Aug17 160718 50.32 50.32 50.32 50.32 -0.55 89 919 +27
Sep17 160718 50.49 50.49 50.49 50.49 -0.55 667 8,100 +497
Oct17 160718 50.67 50.67 50.67 50.67 -0.55 66 1,284 +1
Nov17 160718 50.87 50.87 50.87 50.87 -0.55 36 784 +1
Total Volume and Open Interest 195,759 467,839 -654
US Dollar Index(ICE)
Sep16 160718 96.615 96.710 96.455 96.588 +0.025 13,959 47,345 +1,234
Dec16 160718 96.540 96.625 96.455 96.567 +0.010 342 3,266 +90
Mar17 160718 96.595 96.603 96.595 96.603 +0.010 18 1,488 +16
Total Volume and Open Interest 14,319 52,115 +1,340
Australian Dollar(CME)
Sep16 160718 75.73 75.90 75.58 75.76 -0.04 83,723 89,770 +2,751
Dec16 160718 75.39 75.66 75.37 75.54 -0.04 38 1,208 +15
Mar17 160718 75.46 75.46 75.36 75.36 -0.03 0 11 +0
Total Volume and Open Interest 83,761 90,990 +2,766
British Pound(CME)
Sep16 160718 132.05 133.24 131.95 132.67 +0.56 197,350 234,309 -696
Dec16 160718 132.89 133.39 132.17 132.85 +0.55 550 1,720 +61
Mar17 160718 133.06 133.57 133.06 133.06 +0.54 19 119 +4
Total Volume and Open Interest 197,940 236,398 -611
Canadian Dollar(CME)
Sep16 160718 77.25 77.36 76.80 77.24 -0.04 60,513 114,569 +2,779
Dec16 160718 77.32 77.36 76.81 77.25 -0.04 163 3,799 +51
Mar17 160718 77.32 77.35 76.87 77.27 -0.03 22 372 +15
Jun17 160718 77.06 77.37 76.89 77.29 -0.03 0 124 +0
Total Volume and Open Interest 60,698 118,904 +2,845
Japanese Yen(CME)
Sep16 160718 95.01 95.22 94.33 94.46 -0.53 170,056 157,730 -1,328
Dec16 160718 95.19 95.56 94.71 94.83 -0.53 847 1,213 +279
Mar17 160718 95.75 95.88 95.15 95.25 -0.53 0 41 +0
Total Volume and Open Interest 170,903 159,091 -1,049
Swiss Franc(CME)
Sep16 160718 102.05 102.25 101.89 102.10 +0.05 17,835 39,211 -622
Dec16 160718 102.66 102.78 102.46 102.66 +0.05 2 84 -1
Mar17 160718 103.17 103.22 103.10 103.17 +0.04      
Total Volume and Open Interest 17,837 39,315 -623
EuroFX(CME)
Sep16 160718 110.80 111.13 110.65 110.96 +0.07 139,913 361,634 -1,872
Dec16 160718 111.26 111.53 111.07 111.38 +0.08 318 4,602 -12
Mar17 160718 111.81 111.90 111.56 111.81 +0.07 60 1,473 -6
Total Volume and Open Interest 140,341 368,368 -1,890
Mexican Peso(CME)
Jul16 160718 539.75 539.75 539.75 539.75 -1.88 1 7 -1
Aug16 160718 542.25 542.25 542.25 542.25 +2.00      
Total Volume and Open Interest 42,249 97,029 -869
Brazilian Real(CME)
Aug16 160718 302.70 306.50 302.70 305.75 +0.40 1,406 23,002 -377
Sep16 160718 302.00 303.50 301.30 302.80 +0.45 5 3,461 -1
Oct16 160718 300.40 300.40 300.40 300.40 +0.55      
Nov16 160718 297.70 297.70 297.70 297.70 +0.60      
Total Volume and Open Interest 1,411 26,493 -378
30-Year T-Bonds(CBOT)
Sep16 160718 171~260 172~180 170~310 171~180 -0~030 291,808 583,883 -6,127
Dec16 160718 170~220 171~020 169~180 170~040 -0~020 102 176 -13
Mar17 160718 169~000 169~000 169~000 169~000 -0~020      
Total Volume and Open Interest 291,910 584,059 -6,140
10-Year T-Notes(CBOT)
Sep16 160718 131~300 132~080 131~235 132~010 +0~050 1,366,292 2,855,055 -3,980
Dec16 160718 131~020 131~085 130~265 131~030 +0~045 372 4,891 +286
Mar17 160718 130~090 130~090 130~090 130~090 +0~045      
Total Volume and Open Interest 1,366,664 2,859,946 -3,694
5-Year T-Notes(CBOT)
Sep16 160718 121~126 121~186 121~092 121~150 +0~032 668,022 2,694,523 -8,084
Dec16 160718 121~186 121~186 121~102 121~146 +0~034 1,627 1,475 +1,472
Total Volume and Open Interest 669,649 2,695,998 -6,612
2 Year T-Notes(CBOT)
Sep16 160718 109~120 109~126 109~104 109~116 +0~006 241,656 1,020,888 +13,453
Dec16 160718 109~102 109~102 109~102 109~102 +0~006      
Mar17 160718 109~096 109~096 109~096 109~096 +0~002      
Total Volume and Open Interest 241,656 1,020,888 +13,453
Eurodollars(CME)
Sep16 160718 99.260 99.265 99.250 99.250 unch 229,779 1,210,425 +12,553
Dec16 160718 99.185 99.195 99.170 99.175 unch 303,936 1,425,177 +8,857
Mar17 160718 99.140 99.155 99.130 99.135 +0.005 234,062 995,271 +17,595
Jun17 160718 99.095 99.115 99.085 99.090 +0.005 207,360 868,524 +11,244
Sep17 160718 99.060 99.075 99.040 99.050 +0.010 225,518 823,631 +8,823
Dec17 160718 99.005 99.025 98.980 98.995 +0.010 317,313 1,268,730 +1,285
Mar18 160718 98.960 98.995 98.940 98.965 +0.015 173,403 615,558 +6,173
Jun18 160718 98.915 98.955 98.895 98.925 +0.020 169,149 475,434 +1,095
Sep18 160718 98.885 98.915 98.855 98.885 +0.020 124,192 445,186 -3,059
Dec18 160718 98.840 98.870 98.800 98.840 +0.025 132,978 572,226 -7,513
Mar19 160718 98.795 98.840 98.770 98.810 +0.030 87,970 352,827 -652
Jun19 160718 98.770 98.800 98.725 98.770 +0.030 93,898 275,759 -1,803
Sep19 160718 98.710 98.755 98.685 98.725 +0.025 44,992 229,824 -458
Dec19 160718 98.680 98.705 98.635 98.675 +0.025 39,825 218,943 -919
Mar20 160718 98.625 98.670 98.595 98.635 +0.025 43,156 139,037 +2,898
Jun20 160718 98.580 98.620 98.550 98.590 +0.025 33,239 90,304 -2,298
Sep20 160718 98.525 98.575 98.510 98.545 +0.025 23,114 106,193 +660
Dec20 160718 98.475 98.525 98.460 98.490 +0.020 24,624 88,218 +2,181
Total Volume and Open Interest 2,598,776 10,636,207 +61,874
Ultra T-Bond(CBOT)
Sep16 160718 186~17 187~15 185~13 186~04 -0~04 95,107 586,675 +209
Dec16 160718 185~10 185~24 185~10 185~10 -0~04      
Mar17 160718 184~10 184~10 184~10 184~10 -0~04      
Total Volume and Open Interest 95,107 586,675 +209
Ultra 10-Yr T-Note(CBOT)
Sep16 160718 144~250 144~285 144~080 144~160 +0~035 74,719 164,195 +1,745
Dec16 160718 144~070 144~070 144~070 144~070 +0~035      
Mar17 160718 144~070 144~070 144~070 144~070 +0~035      
Total Volume and Open Interest 74,719 164,195 +1,745
30 Day Federal Funds(CBOT)
Jul16 160718 99.607 99.607 99.605 99.607 unch 4,788 172,120 -1,142
Aug16 160718 99.600 99.610 99.600 99.605 unch 17,694 151,764 +637
Sep16 160718 99.590 99.600 99.585 99.595 unch 8,346 53,473 -2,536
Oct16 160718 99.570 99.580 99.560 99.575 +0.005 14,458 133,558 +1,589
Nov16 160718 99.565 99.575 99.555 99.570 +0.005 8,431 67,426 +1,179
Dec16 160718 99.540 99.545 99.525 99.540 +0.010 10,502 37,427 -718
Total Volume and Open Interest 100,199 817,388 -3,413
3-Mth Euro-Yen(CME)
Sep16 160718 99.990 99.990 99.990 99.990 unch      
Dec16 160718 99.990 99.990 99.990 99.990 unch      
Mar17 160718 99.990 99.990 99.990 99.990 unch      
Jun17 160718 99.990 99.990 99.990 99.990 unch      
Sep17 160718 99.990 99.990 99.990 99.990 unch      
Dec17 160718 99.990 99.990 99.990 99.990 unch      
Mar18 160718 99.995 99.995 99.995 99.995 unch      
Jun18 160718 99.855 99.855 99.855 99.855 unch      
Sep18 160718 99.715 99.715 99.715 99.715 unch      
Dec18 160718 99.575 99.575 99.575 99.575 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep16 160718 99.99 99.99 99.99 99.99 unch      
Dec16 160718 99.99 99.99 99.99 99.99 unch 0 7 +0
Mar17 160718 99.99 99.99 99.99 99.99 unch      
Jun17 160718 99.99 99.99 99.99 99.99 unch      
Sep17 160718 99.99 99.99 99.99 99.99 unch      
Dec17 160718 99.99 99.99 99.99 99.99 unch      
Mar18 160718 100.00 100.00 100.00 100.00 unch      
Jun18 160718 99.86 99.86 99.86 99.86 unch      
Total Volume and Open Interest 0 7 +0
Japanese Gov't Bonds(SGX)
Sep16 160718 153.05 153.05 152.68 152.76 -0.71 1,721 19,336 +731
Dec16 160718 152.91 152.91 152.90 152.90 -0.57 0 3 +0
Mar17 160718 152.82 152.82 152.82 152.82 -0.57      
Total Volume and Open Interest 1,721 19,339 +731
Euro-Buxl(EUREX)
Sep16 160718 190.22 190.84 189.70 189.98 +0.42 38,208 138,578 +1,450
Dec16 160718 188.34 188.34 188.34 188.34 +0.42 0 26 +0
Mar17 160718 188.34 188.34 188.34 188.34 +0.42      
Total Volume and Open Interest 38,208 138,604 +1,450
Euro-Bund(EUREX)
Sep16 160718 166.27 166.67 166.17 166.36 +0.30 643,851 1,679,841 +3,276
Dec16 160718 163.76 163.76 163.66 163.66 +0.29 23 966 -35
Mar17 160718 165.66 165.86 165.66 165.86 +0.30 0 8 +0
Total Volume and Open Interest 643,874 1,680,815 +3,241
Euro-Bobl(EUREX)
Sep16 160718 133.60 133.68 133.56 133.60 +0.08 432,870 1,299,536 -2,802
Dec16 160718 131.60 131.60 131.60 131.60 +0.09 9 664 -8
Mar17 160718 133.60 133.60 133.60 133.60 +0.08      
Total Volume and Open Interest 432,879 1,300,200 -2,810
Euro-Schatz(EUREX)
Sep16 160718 112.07 112.08 112.05 112.07 +0.01 204,877 1,110,727 +30,322
Dec16 160718 112.07 112.07 112.07 112.07 +0.01 0 185 +0
Mar17 160718 112.07 112.07 112.07 112.07 +0.01      
Total Volume and Open Interest 204,877 1,110,912 +30,322
3-Mth Euribor(EUREX)
Sep16 160718 100.315 100.320 100.315 100.320 +0.005 64 4,976 -30
Dec16 160718 100.345 100.345 100.345 100.345 unch 76 2,168 +28
Mar17 160718 100.360 100.360 100.360 100.360 unch 2 3,804 -2
Total Volume and Open Interest 155 94,626 -6
Long Gilt(LIFFE)
Sep16 160718 129~20 129~26 129~13 129~18 +0~08 196,664 540,262 +9,475
Dec16 160718 128~15 128~15 128~15 128~15 +0~07      
Total Volume and Open Interest 196,664 540,262 +9,475
3-Mth Short Sterling(LIFFE)
Sep16 160718 99.67 99.67 99.65 99.65 -0.01 234,523 427,168 -32,898
Dec16 160718 99.70 99.70 99.67 99.68 -0.01 143,225 597,231 +13,349
Mar17 160718 99.70 99.70 99.67 99.68 -0.01 104,526 372,098 +11,582
Jun17 160718 99.69 99.70 99.66 99.67 -0.01 81,462 328,299 +19,527
Sep17 160718 99.68 99.69 99.65 99.66 unch 85,099 288,576 -3,019
Dec17 160718 99.67 99.68 99.64 99.64 unch 57,190 289,837 +2,284
Total Volume and Open Interest 956,556 3,173,786 +15,130
3-Mth Euribor(LIFFE)
Sep16 160718 100.315 100.320 100.310 100.320 +0.005 46,014 358,635 -6,343
Dec16 160718 100.345 100.350 100.340 100.345 +0.005 48,426 460,184 -6,333
Mar17 160718 100.360 100.365 100.355 100.360 +0.005 45,717 417,757 +3,451
Total Volume and Open Interest 460,484 3,154,150 -2,602
3-Mth Aus T-Bills(SFE)
Sep16 160718 98.12 98.13 98.11 98.13 +0.01 18,859 201,070 -989
Dec16 160718 98.21 98.21 98.18 98.21 unch 29,313 182,025 +2,173
Mar17 160718 98.25 98.26 98.23 98.26 +0.01 14,116 135,183 +3,390
Jun17 160718 98.27 98.28 98.24 98.28 +0.01 8,016 121,343 -2,896
Sep17 160718 98.28 98.29 98.25 98.29 +0.01 6,923 86,080 +1,587
Dec17 160718 98.28 98.29 98.25 98.29 +0.01 4,244 72,323 +166
Mar18 160718 98.28 98.29 98.25 98.29 +0.02 2,755 45,444 +383
Jun18 160718 98.25 98.28 98.23 98.28 +0.02 1,210 37,327 -82
Sep18 160718 98.25 98.25 98.22 98.25 +0.01 947 5,404 +426
Dec18 160718 98.22 98.22 98.22 98.22 +0.01 149 3,634 +71
Total Volume and Open Interest 86,535 892,286 +4,232
10-Year Aus T-Bonds(SFE)
Sep16 160718 98.01 98.02 97.94 98.00 -0.02 108,154 859,092 -4,898
Dec16 160718 98.00 98.00 98.00 98.00 -0.02      
Total Volume and Open Interest 108,154 859,092 -4,898
3-Year Aus T-Bonds(SFE)
Sep16 160718 98.47 98.49 98.43 98.49 +0.01 107,763 749,512 -19,531
Dec16 160718 98.49 98.49 98.49 98.49 +0.01      
Total Volume and Open Interest 107,763 749,512 -19,531
Gold(CMX)
Aug16 160718 1333.4 1336.0 1323.5 1329.3 +1.9 264,334 321,133 -28,440
Oct16 160718 1336.2 1339.5 1328.0 1333.0 +1.9 7,407 41,026 +70
Dec16 160718 1340.6 1343.4 1331.2 1336.8 +1.9 30,223 183,770 +15,008
Feb17 160718 1344.2 1344.8 1336.3 1340.1 +1.9 749 16,420 +77
Apr17 160718 1347.3 1348.0 1338.6 1343.0 +1.9 253 7,307 -27
Jun17 160718 1345.7 1345.7 1345.7 1345.7 +1.9 125 13,044 +1
Aug17 160718 1349.8 1353.7 1346.5 1348.3 +1.9 131 1,748 +27
Oct17 160718 1350.0 1351.0 1350.0 1351.0 +1.9 1 708 +0
Dec17 160718 1353.6 1353.6 1353.6 1353.6 +1.9 528 8,771 +365
Feb18 160718 1355.8 1355.8 1355.8 1355.8 +1.9 0 45 +0
Apr18 160718 1357.8 1357.8 1357.8 1357.8 +1.9 0 3 +0
Jun18 160718 1359.8 1359.8 1359.8 1359.8 +1.9 6 3,785 +0
Total Volume and Open Interest 304,181 609,352 -12,815
Silver(CMX)
Jul16 160718 2002.5 2009.5 1974.5 2004.4 -8.1 115 927 -173
Sep16 160718 2023.5 2029.5 1977.0 2007.5 -9.0 61,947 157,573 +411
Dec16 160718 2030.0 2037.5 1987.0 2016.0 -9.0 4,899 42,765 +545
Mar17 160718 2023.0 2029.5 2008.0 2024.4 -9.0 229 7,673 +4
May17 160718 2029.3 2029.3 2029.3 2029.3 -9.0 25 429 -1
Jul17 160718 2034.2 2034.2 2034.2 2034.2 -9.0 13 2,536 +2
Sep17 160718 2039.0 2039.0 2039.0 2039.0 -9.0 0 172 +0
Total Volume and Open Interest 67,619 217,216 +840
Platinum(NYMEX)
Jul16 160718 1085.2 1098.5 1085.2 1098.5 +8.0 21 74 -10
Oct16 160718 1096.9 1104.4 1082.2 1101.6 +7.2 12,460 68,832 +870
Jan17 160718 1096.1 1105.7 1086.6 1103.9 +7.2 104 3,106 +43
Apr17 160718 1106.1 1106.1 1106.1 1106.1 +7.2 1 84 +0
Total Volume and Open Interest 12,599 72,203 +903
Palladium(NYMEX)
Sep16 160718 649.45 649.45 632.55 646.05 -1.35 6,110 22,490 +231
Dec16 160718 644.90 649.40 635.40 647.00 -1.40 44 1,039 +16
Mar17 160718 648.35 648.35 648.35 648.35 -1.40 0 42 +0
Total Volume and Open Interest 6,160 23,574 +244
Copper(CMX)
Jul16 160718 221.65 224.15 220.85 223.40 +0.35 417 1,517 -140
Sep16 160718 222.00 224.65 220.30 223.70 +0.35 54,107 103,638 -638
Dec16 160718 223.50 225.40 221.10 224.55 +0.35 8,802 38,044 -475
Mar17 160718 223.55 226.10 222.00 225.30 +0.30 6,249 17,398 +2,587
May17 160718 225.65 226.20 222.45 225.65 +0.30 1,106 3,490 +655
Total Volume and Open Interest 71,480 172,008 +2,217
E-mini DJIA Index(CBOT)
Sep16 160718 18425 18493 18410 18451 +34 148,861 118,868 +4,100
Dec16 160718 18336 18390 18326 18360 +34 100 390 +8
Mar17 160718 18279 18279 18279 18279 +34 31 47 +15
Jun17 160718 18238 18238 18238 18238 +34      
Total Volume and Open Interest 148,992 119,305 +4,123
S & P 500(CME)
Sep16 160718 2154.40 2162.90 2153.50 2159.90 +7.20 5,052 93,402 +1,500
Dec16 160718 2151.70 2151.70 2151.70 2151.70 +7.20 124 1,426 +41
Mar17 160718 2144.90 2144.90 2144.90 2144.90 +7.30 0 50 +0
Jun17 160718 2138.50 2138.50 2138.50 2138.50 +7.60      
Total Volume and Open Interest 5,176 94,878 +1,541
S & P 500 E-Mini(Globex)
Sep16 160718 2154.50 2163.25 2152.75 2160.00 +7.25 1,782,561 2,972,196 +1,053
Dec16 160718 2146.00 2154.75 2144.75 2151.75 +7.25 1,887 14,931 +392
Mar17 160718 2141.50 2147.75 2138.25 2145.00 +7.50 48 772 -7
Jun17 160718 2138.50 2139.75 2138.50 2138.50 +7.50 26 182 -25
Total Volume and Open Interest 1,784,522 2,988,081 +1,413
NASDAQ 100 E-Mini(Globex)
Sep16 160718 4580.00 4621.80 4577.00 4608.30 +29.00 191,874 239,874 +5,942
Dec16 160718 4570.30 4611.80 4570.30 4599.50 +28.20 70 249 +2
Mar17 160718 4593.30 4596.50 4593.30 4593.30 +28.30 0 45 +0
Total Volume and Open Interest 191,944 240,171 +5,944
S&P Midcap 400(CME) e-Mini
Sep16 160718 1536.30 1545.90 1536.30 1542.00 +0.90 15,870 78,306 -1,223
Dec16 160718 1536.60 1538.70 1535.00 1536.60 +0.90 1 16 +1
Mar17 160718 1537.10 1537.10 1537.10 1537.10 +0.90      
Total Volume and Open Interest 15,871 78,322 -1,222
Volatility Index(CBOE)
Jul16 160718 13.90 13.90 13.00 13.08 -0.75 84,215 106,648 -13,513
Aug16 160718 16.15 16.30 15.65 15.73 -0.60 84,285 227,292 +12,732
Sep16 160718 17.65 17.75 17.20 17.28 -0.50 24,046 45,091 +1,462
Oct16 160718 18.60 18.80 18.40 18.43 -0.30 9,469 29,355 +647
Total Volume and Open Interest 215,004 469,229 +2,489
Russell 2000(ICE)
Sep16 160718 1201.60 1209.10 1198.70 1204.20 +2.20 66,931 328,258 +408
Dec16 160718 1201.50 1202.00 1199.20 1199.20 +2.20 1 935 -1
Total Volume and Open Interest 66,932 329,608 +407
Nikkei 225(CME)
Sep16 160718 16605 16785 16555 16680 +120 21,363 37,536 +728
Dec16 160718 16620 16710 16545 16625 +120 2 113 +0
Total Volume and Open Interest 21,365 37,649 +728
Nikkei 225(SGX)
Sep16 160718 16535 16605 16480 16595 +40 79,043 208,305 +3,984
Dec16 160718 16480 16480 16480 16480 +55 4 5,947 +3
Mar17 160718 16445 16445 16445 16445 +80      
Total Volume and Open Interest 113,630 217,601 +1,974
Nikkei 225(CME) Yen
Sep16 160718 16580 16655 16480 16610 +125 65,340 84,687 +1,451
Dec16 160718 16445 16500 16370 16480 +125 0 40 +0
Mar17 160718 16430 16430 16430 16430 +125      
Total Volume and Open Interest 65,340 84,727 +1,451
Nikkei 225(CME) e-Mini Yen
Sep16 160718 16580 16630 16580 16610 +120 1 11 +0
Dec16 160718 16480 16480 16480 16480 +120      
Mar17 160718 16430 16430 16430 16430 +120      
Total Volume and Open Interest 1 11 +0
CAC 40(EURONEXT)
Aug16 160718 4372.5 4408.5 4333.5 4357.0 -15.5 63,991 229,665 +20,984
Sep16 160718 4377.5 4406.0 4337.5 4355.5 -15.5 256 9,905 -4
Oct16 160718 4348.0 4348.0 4345.0 4345.0        
Hang Seng Index(HKFE)
Jul16 160718 21718 21855 21613 21760 +29 111,740 100,960 +1,453
Aug16 160718 21655 21806 21571 21718 +33 1,264 3,813 +838
Sep16 160718 21578 21740 21500 21656 +36 831 5,237 -460
Total Volume and Open Interest 114,060 113,829 +1,673
DAX(EUREX)
Sep16 160718 10085.0 10154.5 10000.5 10068.5 +19.0 90,200 140,846 +5,401
Dec16 160718 10075.0 10130.0 9994.5 10054.0 +19.0 47 4,910 -12
Mar17 160718 10120.0 10130.0 10047.5 10047.5 +19.5 15 169 +4
Total Volume and Open Interest 90,262 145,925 +5,393
Mini-DAX(EUREX)
Sep16 160718 10091.0 10155.0 10000.0 10068.5 +19.0 24,250 10,365 +396
Dec16 160718 10118.0 10135.0 9990.0 10054.0 +19.0 72 170 -2
Mar17 160718 10029.0 10047.5 10029.0 10047.5 +19.5 0 7 +0
Total Volume and Open Interest 24,322 10,542 +394
FT-SE 100(EURONEXT)
Sep16 160718 6622.00 6663.50 6611.00 6652.50 +42.50 150,746 666,855 +6,706
Dec16 160718 6611.50 6611.50 6611.50 6611.50 +42.00 68 158 +11
Mar17 160718 6554.50 6554.50 6554.50 6554.50 +42.00      
Total Volume and Open Interest 150,814 667,013 +6,717
SPI 200(SFE)
Sep16 160718 5390.0 5423.0 5374.0 5417.0 +28.0 30,433 257,642 +2,890
Dec16 160718 5404.0 5404.0 5404.0 5404.0 +28.0 0 2,473 +0
Mar17 160718 5355.0 5355.0 5355.0 5355.0 +28.0 0 1,436 +0
Total Volume and Open Interest 30,439 263,287 +2,890
FTSE MIB(ISE)
Sep16 160718 16775.00 16965.00 16585.00 16776.00 +47.00 37,334 42,883 -1,820
Dec16 160718 16800.00 16800.00 16495.00 16651.00 +47.00 15 202 -1
Mar17 160718 16658.00 16658.00 16658.00 16658.00 +47.00      
Total Volume and Open Interest 37,349 43,085 -1,821
KOSPI 200(KFE)
Sep16 160718 251.20 252.10 250.70 251.65 +0.40 143,359 118,164 +677
Dec16 160718 251.85 252.85 251.60 251.65 -0.25 711 8,399 +90
Mar17 160718 249.55 249.95 249.35 249.95 +0.60 9 848 -9
Total Volume and Open Interest 144,082 130,350 +758
GSCI(CME)
Aug16 160718 356.50 359.15 356.10 359.10 -2.20 2,026 12,163 +1,969
Sep16 160718 360.90 360.90 360.90 360.90 -2.20      
Oct16 160718 364.50 364.50 364.50 364.50        
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