MRCI's End of Day Prices

MRCI's End of Day Prices

Daily Futures Price Listing Tue July 19, 2016
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Aug16	160719	1076.50	1079.00	1041.00	1044.00	-34.25	32,322	98,840	-1,666
Sep16	160719	1073.00	1073.75	1037.00	1039.25	-35.75	18,702	50,556	+822
Nov16	160719	1064.00	1065.00	1023.00	1027.75	-38.50	167,766	403,984	-1,960
Jan17	160719	1062.75	1062.75	1022.75	1027.50	-37.50	13,801	49,880	+1,353
Mar17	160719	1045.75	1046.00	1011.50	1015.25	-33.75	12,782	73,759	+414
May17	160719	1035.00	1035.00	1006.25	1009.75	-33.50	5,332	30,565	+324
Jul17	160719	1040.00	1040.00	1006.75	1009.75	-32.00	5,612	33,898	-73
Aug17	160719	1000.00	1000.00	1000.00	1000.00	-29.50	15	433	+0
Sep17	160719	975.75	975.75	971.25	971.25	-23.25	22	190	+0
Nov17	160719	964.00	964.00	942.50	947.00	-19.50	2,864	26,803	+301
Jan18	160719	953.00	953.00	945.50	947.75	-18.50	41	296	+20
Mar18	160719	945.00	945.00	945.00	945.00	-18.50	10	48	+3
May18	160719	946.50	946.50	946.50	946.50	-18.25	0	61	+0
Jul18	160719	949.00	949.00	948.75	948.75	-18.25	0	53	+0
Total Volume and Open Interest							259,269	769,560	-462
Soybean Meal(CBOT)
Aug16	160719	373.20	373.20	358.80	359.70	-13.30	16,091	42,666	-1,643
Sep16	160719	372.20	372.20	357.40	358.60	-13.60	12,070	52,521	+2
Oct16	160719	368.90	369.40	355.20	356.70	-14.10	7,200	30,691	-209
Dec16	160719	370.90	370.90	354.00	355.80	-14.90	45,874	156,439	-455
Jan17	160719	366.00	366.00	350.40	352.20	-15.20	3,963	21,540	-221
Mar17	160719	357.90	357.90	343.70	345.60	-12.80	3,543	30,394	-5
May17	160719	346.10	347.70	337.20	338.60	-11.80	1,497	18,781	+78
Jul17	160719	345.50	347.00	336.60	337.70	-10.90	1,096	12,379	-64
Aug17	160719	337.70	337.70	334.50	334.50	-9.90	36	1,837	+6
Sep17	160719	331.60	333.90	330.90	330.90	-7.80	39	891	+15
Total Volume and Open Interest							92,211	374,632	-2,316
Soybean Oil(CBOT)
Aug16	160719	30.95	31.00	30.60	30.66	-0.28	17,850	44,814	-1,592
Sep16	160719	31.08	31.11	30.72	30.78	-0.28	6,343	39,625	-32
Oct16	160719	31.20	31.21	30.87	30.90	-0.28	2,872	21,381	+192
Dec16	160719	31.53	31.54	31.13	31.18	-0.29	45,571	173,400	+355
Jan17	160719	31.61	31.63	31.33	31.39	-0.28	3,917	24,719	+466
Mar17	160719	31.74	31.83	31.48	31.54	-0.31	2,780	20,285	+711
May17	160719	31.69	31.95	31.64	31.70	-0.34	981	15,114	+164
Jul17	160719	32.08	32.20	31.87	31.91	-0.36	1,324	7,276	+370
Aug17	160719	31.99	31.99	31.99	31.99	-0.36	128	3,140	-1
Sep17	160719	32.10	32.14	32.00	32.02	-0.36	177	2,497	-84
Total Volume and Open Interest							82,436	357,049	+672
Canola(WCE)
Jul16	160714	475.3	475.3	475.3	475.3	-4.3
Nov16	160719	470.7	470.7	461.7	463.4	-7.3	12,715	122,105	-447
Jan17	160719	476.9	478.4	469.5	471.2	-7.2	2,616	16,182	+834
Mar17	160719	483.5	483.5	476.4	478.4	-7.1	866	5,257	+143
May17	160719	487.3	487.3	480.4	482.4	-7.0	462	3,389	+227
Total Volume and Open Interest							17,891	155,734	+1,123
Corn(CBOT)
Sep16	160719	356.50	356.50	341.50	341.75	-15.25	104,622	508,684	-3,565
Dec16	160719	362.50	362.75	348.25	348.50	-14.75	156,549	537,860	+921
Mar17	160719	371.50	371.50	357.25	357.50	-14.25	30,392	106,669	-534
May17	160719	375.75	375.75	363.00	363.00	-13.50	5,719	26,621	+241
Jul17	160719	379.75	379.75	367.25	368.00	-12.25	5,260	63,621	+1,147
Sep17	160719	377.75	377.75	369.25	369.50	-11.50	1,216	12,629	+235
Dec17	160719	384.00	384.50	376.00	376.50	-10.00	3,848	35,768	+282
Mar18	160719	385.75	385.75	385.75	385.75	-9.75	4	1,759	+0
May18	160719	391.00	391.00	391.00	391.00	-9.50	2	529	+2
Jul18	160719	401.75	401.75	395.50	395.50	-9.25	14	662	-11
Total Volume and Open Interest							307,691	1,296,559	-1,241
Wheat(CBOT)
Sep16	160719	427.75	428.25	416.25	418.00	-11.50	76,867	252,500	-1,870
Dec16	160719	451.75	453.00	441.00	442.50	-12.00	41,217	124,808	-235
Mar17	160719	476.00	476.00	464.00	465.50	-12.25	14,396	39,327	+211
May17	160719	488.25	488.25	477.75	479.00	-13.00	3,472	9,310	+80
Jul17	160719	499.75	499.75	487.75	489.50	-12.50	3,347	21,340	+416
Sep17	160719	507.00	507.00	500.00	501.75	-12.00	631	2,375	-60
Total Volume and Open Interest							141,140	454,089	-944
Wheat(KCBT)
Sep16	160719	419.00	419.00	408.50	410.50	-9.50	22,954	132,472	-2,620
Dec16	160719	444.25	444.75	434.75	436.50	-9.50	10,027	48,630	-746
Mar17	160719	461.25	461.50	451.75	453.50	-9.75	5,073	20,810	+1,103
May17	160719	471.25	471.25	463.00	464.50	-9.75	1,692	7,853	+239
Jul17	160719	481.00	481.00	473.00	474.50	-9.50	2,305	13,424	+945
Sep17	160719	493.75	493.75	489.50	489.50	-9.50	178	1,213	+24
Dec17	160719	512.75	512.75	506.00	510.00	-8.00	0	563	+0
Total Volume and Open Interest							42,231	225,135	-1,053
Wheat(MGE)
Sep16	160719	496.25	496.25	487.75	488.00	-10.00	2,681	26,367	-77
Dec16	160719	511.50	511.50	503.75	504.00	-9.75	1,307	14,730	+227
Mar17	160719	525.75	526.50	520.00	520.00	-9.50	602	9,209	+110
May17	160719	535.75	535.75	529.75	529.75	-9.00	415	3,849	+8
Jul17	160719	544.00	544.00	539.25	539.25	-9.00	435	2,309	+15
Sep17	160719	555.00	555.00	549.75	549.75	-8.25	365	1,012	+184
Total Volume and Open Interest							5,886	57,839	+523
Oats(CBOT)
Sep16	160719	206.25	206.25	204.00	204.25	-2.75	74	3,304	+7
Dec16	160719	205.00	205.00	201.00	202.75	-2.00	622	5,710	-44
Mar17	160719	209.25	212.00	209.25	210.50	-1.25	11	813	-9
May17	160719	215.00	215.00	215.00	215.00	-1.25
Total Volume and Open Interest							707	9,827	-46
Rough Rice(CBOT)
Jul16	160714	10.38	10.85	10.38	10.38	-0.11
Sep16	160719	10.76	10.83	10.65	10.78	+0.02	186	7,895	+67
Nov16	160719	11.03	11.07	10.94	11.06	+0.03	43	1,743	+22
Jan17	160719	11.30	11.30	11.03	11.30	+0.01	1	99	+1
Total Volume and Open Interest							230	9,784	+90
Live Cattle(CME)
Aug16	160719	112.430	112.930	110.000	110.400	-2.050	19,794	69,540	-4,215
Oct16	160719	110.480	111.000	109.035	109.480	-1.155	13,836	96,510	+2,637
Dec16	160719	112.000	112.385	110.580	110.785	-1.250	6,921	46,507	+427
Feb17	160719	112.000	112.480	110.830	110.980	-1.100	2,453	16,936	+235
Apr17	160719	111.080	111.535	109.900	110.080	-1.150	1,008	9,888	+123
Jun17	160719	105.430	105.430	103.700	103.850	-1.350	545	4,111	+223
Total Volume and Open Interest							44,658	245,481	-539
Feeder Cattle(CME)
Aug16	160719	141.550	143.235	139.535	139.900	-1.285	3,746	19,822	-356
Sep16	160719	140.130	142.000	138.500	138.830	-1.370	1,551	10,374	+94
Oct16	160719	139.185	140.700	137.485	137.735	-1.450	1,177	6,030	+131
Nov16	160719	136.250	137.685	134.500	134.630	-1.655	552	3,895	-7
Jan17	160719	133.000	133.825	131.100	131.250	-1.800	170	2,756	+28
Mar17	160719	131.500	132.185	129.050	129.575	-1.555	39	507	+9
Apr17	160719	131.000	131.000	129.600	129.700	-0.785	10	59	+6
Total Volume and Open Interest							7,249	43,481	-95
Lean Hogs(CME)
Aug16	160719	78.285	78.285	77.285	77.350	-0.480	12,829	49,385	-3,174
Oct16	160719	65.650	65.680	64.200	64.300	-1.085	10,780	96,141	+942
Dec16	160719	59.500	59.500	58.250	58.400	-0.900	4,772	46,337	-236
Feb17	160719	63.300	63.300	62.350	62.880	-0.470	1,369	20,898	-200
Apr17	160719	67.850	67.850	67.225	67.725	-0.525	712	15,305	+182
May17	160719	73.180	73.180	73.180	73.180	+0.380	4	203	+0
Jun17	160719	76.080	76.350	75.800	76.350	-0.250	131	1,630	+14
Jul17	160719	75.580	75.580	74.830	75.580	-0.250	22	317	+18
Total Volume and Open Interest							30,620	230,339	-7,680
Class III Milk(CME)
Jul16	160719	15.33	15.35	15.33	15.34	+0.02	87	5,370	-20
Aug16	160719	16.51	16.65	16.44	16.58	+0.08	314	4,780	+69
Sep16	160719	16.57	16.70	16.46	16.60	+0.05	283	4,095	+124
Oct16	160719	16.65	16.74	16.49	16.70	+0.03	171	3,484	+43
Nov16	160719	16.50	16.59	16.38	16.50	unch	131	3,185	+29
Dec16	160719	16.22	16.25	16.20	16.25	-0.05	83	2,857	+31
Jan17	160719	16.05	16.09	15.99	16.09	-0.01	44	1,150	+25
Feb17	160719	16.11	16.15	16.11	16.15	unch	36	1,017	+35
Mar17	160719	16.15	16.15	16.15	16.15	unch	34	949	+30
Apr17	160719	16.27	16.27	16.20	16.20	-0.04	23	894	+19
May17	160719	16.35	16.35	16.35	16.35	unch	16	737	+13
Jun17	160719	16.49	16.49	16.49	16.49	+0.01	36	657	+13
Jul17	160719	16.56	16.56	16.53	16.54	+0.02	20	210	+14
Total Volume and Open Interest							1,421	30,386	+520
Cocoa(ICE)
Sep16	160719	3067	3068	2990	2998	-87	22,766	93,803	-842
Dec16	160719	3054	3057	2986	2994	-79	10,212	63,291	-41
Mar17	160719	3027	3031	2965	2972	-74	3,768	43,482	+339
May17	160719	3006	3014	2950	2957	-74	460	8,560	+9
Jul17	160719	2961	2961	2944	2948	-72	75	2,644	-2
Sep17	160719	2944	2944	2940	2940	-71	41	3,862	-25
Dec17	160719	2935	2935	2931	2931	-69	0	586	+0
Total Volume and Open Interest							37,323	220,090	-561
Coffee "C"(ICE)
Jul16	160719	144.65	144.65	144.65	144.65	-3.15	6	4	-6
Sep16	160719	150.40	151.30	146.25	146.55	-2.90	25,590	96,816	-169
Dec16	160719	153.30	154.20	149.25	149.50	-2.90	9,050	49,723	+1,860
Mar17	160719	156.00	156.85	151.95	152.25	-2.85	2,945	17,593	+375
May17	160719	157.60	158.35	153.60	153.90	-2.70	618	9,541	+56
Jul17	160719	158.55	159.00	155.20	155.20	-2.55	146	3,233	+3
Total Volume and Open Interest							38,892	185,876	+2,194
Orange Juice(ICE)
Sep16	160719	184.45	186.20	181.20	182.85	-1.60	410	14,743	+77
Nov16	160719	184.00	185.45	181.05	181.95	-1.80	96	2,192	-36
Jan17	160719	184.65	184.70	179.75	180.00	-3.30	1	782	+0
Mar17	160719	182.70	182.70	178.00	178.00	-4.50	0	117	+0
May17	160719	176.40	176.40	176.40	176.40	-5.20	0	10	+0
Jul17	160719	174.80	174.80	174.80	174.80	-5.20
Total Volume and Open Interest							507	17,846	+41
Sugar #11(ICE)
Oct16	160719	19.47	19.69	19.22	19.36	-0.01	65,059	446,423	-12,183
Mar17	160719	19.72	19.94	19.49	19.62	-0.02	19,625	222,195	+1,191
May17	160719	19.05	19.30	18.90	19.02	unch	7,643	61,024	+1,258
Jul17	160719	18.55	18.72	18.39	18.46	-0.03	5,418	48,531	-153
Oct17	160719	18.23	18.35	18.05	18.10	-0.08	3,407	29,154	-431
Mar18	160719	18.10	18.19	17.94	17.97	-0.10	599	13,908	-1
May18	160719	17.67	17.69	17.48	17.52	-0.13	315	4,501	+53
Jul18	160719	17.36	17.36	17.19	17.22	-0.15	234	4,751	+48
Total Volume and Open Interest							102,607	836,376	-10,307
London Cocoa(LCE)
Sep16	160719	2473	2480	2435	2437	-33	8,527	108,493	+576
Dec16	160719	2409	2415	2373	2375	-32	6,713	73,955	+1,106
Mar17	160719	2358	2360	2323	2325	-31	3,410	56,717	+423
May17	160719	2342	2344	2309	2311	-29	902	20,304	+164
Jul17	160719	2324	2324	2303	2305	-28	186	2,934	-14
Sep17	160719	2300	2300	2295	2297	-27	22	2,300	+17
Dec17	160719	2284	2284	2284	2284	-26	0	441	+0
Total Volume and Open Interest							19,760	265,144	+2,272
London Sugar(LCE)
Oct16	160719	534.40	540.00	531.60	535.50	+1.50	10,544	46,575	-879
Dec16	160719	532.30	537.30	529.40	533.40	+1.90	2,170	16,558	+291
Mar17	160719	531.50	535.00	527.10	530.60	+1.10	1,206	16,633	+193
May17	160719	524.50	527.80	520.00	522.70	-0.10	719	6,836	+246
Aug17	160719	516.30	518.10	513.70	513.80	-1.30	455	3,712	-42
Total Volume and Open Interest							15,372	93,275	-1,310
Cotton(ICE)
Oct16	160719	73.54	73.94	72.47	72.96	-0.67	70	168	-2
Dec16	160719	73.95	74.46	72.63	73.27	-0.68	23,862	181,153	-530
Mar17	160719	74.02	74.36	72.88	73.49	-0.46	3,585	28,529	+1,476
May17	160719	74.23	74.23	73.27	73.61	-0.22	450	5,206	+136
Jul17	160719	74.07	74.07	73.25	73.64	-0.09	335	3,921	+21
Oct17	160719	73.07	73.07	73.07	73.07	-0.07
Total Volume and Open Interest							28,619	226,895	+1,308
Lumber(CME)
Sep16	160719	332.7	333.1	323.6	325.7	-2.6	779	4,295	+207
Nov16	160719	337.3	338.1	329.0	331.7	-2.1	58	337	+8
Jan17	160719	341.8	341.8	335.8	338.2	+1.8	4	51	+1
Mar17	160719	339.0	339.6	339.0	339.0	+0.4	1	23	+1
Total Volume and Open Interest							842	4,735	+202
Crude Oil(NYM)
Aug16	160719	45.23	45.67	44.53	44.65	-0.59	430,256	83,422	-50,144
Sep16	160719	45.93	46.38	45.28	45.45	-0.49	265,014	496,045	+11,611
Oct16	160719	46.44	46.99	46.01	46.14	-0.40	45,374	122,419	+201
Nov16	160719	47.20	47.66	46.75	46.88	-0.34	29,452	118,485	-4
Dec16	160719	47.92	48.33	47.47	47.60	-0.28	53,249	260,759	+1,400
Jan17	160719	48.33	48.88	48.09	48.21	-0.24	13,864	64,370	+1,499
Feb17	160719	48.74	49.04	48.63	48.72	-0.20	7,480	34,106	+727
Mar17	160719	49.12	49.74	49.04	49.14	-0.15	12,743	66,111	+1,951
Apr17	160719	49.38	49.95	49.36	49.48	-0.10	5,559	23,125	+677
May17	160719	50.01	50.12	49.69	49.77	-0.04	2,815	20,299	+516
Jun17	160719	50.00	50.55	49.75	50.01	+0.01	22,950	78,093	+238
Jul17	160719	50.52	50.52	50.14	50.21	+0.04	2,083	17,929	+506
Aug17	160719	50.50	50.53	50.39	50.39	+0.07	658	14,590	+197
Sep17	160719	50.59	51.44	50.59	50.59	+0.10	4,528	32,482	-22
Oct17	160719	50.79	50.79	50.79	50.79	+0.12	745	10,992	+32
Nov17	160719	51.00	51.00	51.00	51.00	+0.13	546	11,772	+64
Total Volume and Open Interest							924,313	1,708,253	-31,162
e-miNY Crude Oil(NYM)
Aug16	160719	45.175	45.650	44.575	44.650	-0.600	9,153	1,289	-88
Sep16	160719	45.875	46.375	45.275	45.450	-0.500	1,395	753	+77
Oct16	160719	46.500	46.850	46.000	46.150	-0.400	83	153	+5
Nov16	160719	47.025	47.125	46.825	46.875	-0.350	5	28	+3
Dec16	160719	48.100	48.100	47.600	47.600	-0.275	41	313	+13
Jan17	160719	48.350	48.350	48.200	48.200	-0.250	0	17	+0
Feb17	160719	48.875	48.875	48.725	48.725	-0.200	0	11	+0
Mar17	160719	49.150	49.150	49.150	49.150	-0.150	2	12	+0
Apr17	160719	49.475	49.475	49.475	49.475	-0.100	2	2	+2
May17	160719	49.775	49.775	49.775	49.775	-0.025
Total Volume and Open Interest							10,681	2,740	+12
NY Harbor ULSD(NYM)
Aug16	160719	138.20	140.73	137.18	138.41	+0.63	52,922	55,329	-1,114
Sep16	160719	140.60	143.14	139.65	140.98	+0.59	34,762	79,600	+506
Oct16	160719	143.41	145.51	142.25	143.45	+0.47	18,842	41,646	-144
Nov16	160719	145.53	147.73	144.62	145.72	+0.40	12,850	30,728	+718
Dec16	160719	147.37	149.70	146.78	147.73	+0.36	14,722	51,021	+696
Jan17	160719	151.01	151.01	149.19	149.67	+0.29	5,819	23,810	+71
Feb17	160719	151.42	151.94	150.67	150.95	+0.19	2,524	12,612	+436
Mar17	160719	151.43	152.88	151.10	151.53	+0.12	2,255	13,910	-10
Apr17	160719	151.73	151.73	151.06	151.44	+0.08	459	7,571	-24
May17	160719	151.40	152.25	151.27	151.77	+0.11	427	3,623	+150
Jun17	160719	152.33	153.60	152.17	152.40	+0.15	2,898	20,934	+143
Jul17	160719	153.25	153.83	153.25	153.30	+0.17	149	2,482	+4
Aug17	160719	154.32	154.32	153.50	154.32	+0.18	122	1,410	-30
Sep17	160719	155.55	155.55	155.55	155.55	+0.22	52	1,616	+2
Total Volume and Open Interest							150,295	373,629	+1,073
RBOB Gasoline(NYM)
Aug16	160719	138.83	139.77	137.15	137.57	-1.15	47,386	62,327	-7,533
Sep16	160719	139.72	140.60	138.00	138.52	-1.09	39,820	111,191	+6,642
Oct16	160719	132.03	133.21	130.99	131.49	-0.77	27,369	54,203	+2,637
Nov16	160719	131.77	132.76	130.67	131.22	-0.59	19,026	36,013	+1,966
Dec16	160719	131.62	132.69	130.64	131.16	-0.46	14,473	44,927	+574
Jan17	160719	131.88	133.52	131.66	132.15	-0.34	3,928	15,093	+8
Feb17	160719	134.34	134.34	133.16	133.67	-0.23	2,404	4,650	+313
Mar17	160719	135.50	135.87	135.39	135.68	-0.14	2,746	11,898	+728
Apr17	160719	154.26	154.29	153.65	154.02	-0.15	2,071	12,245	+292
May17	160719	155.09	155.09	155.09	155.09	-0.23	483	4,715	+61
Total Volume and Open Interest							163,679	392,326	+6,024
e-miNY RBOB Gasoline(NYM)
Aug16	160719	137.60	137.60	137.57	137.60	-1.12	0	1	+0
Sep16	160719	138.50	138.52	138.50	138.50	-1.11
Oct16	160719	131.50	131.50	131.49	131.50	-0.76
Nov16	160719	131.20	131.22	131.20	131.20	-0.61
Total Volume and Open Interest							0	1	+0
Natural Gas(NYM)
Aug16	160719	2.733	2.787	2.714	2.728	+0.006	122,444	102,753	-4,144
Sep16	160719	2.699	2.751	2.682	2.689	-0.003	68,066	246,910	+5,330
Oct16	160719	2.747	2.794	2.725	2.730	-0.008	35,314	111,854	+707
Nov16	160719	2.932	2.972	2.900	2.909	-0.015	18,514	88,416	+1,230
Dec16	160719	3.200	3.236	3.170	3.180	-0.014	8,748	55,135	-323
Jan17	160719	3.330	3.367	3.304	3.312	-0.013	15,728	110,931	+735
Feb17	160719	3.305	3.349	3.294	3.302	-0.013	3,816	30,119	+82
Mar17	160719	3.269	3.300	3.252	3.254	-0.013	6,502	62,002	+93
Apr17	160719	3.027	3.059	3.007	3.009	-0.021	8,557	53,320	+12
May17	160719	2.997	3.022	2.982	2.982	-0.021	3,905	21,867	+304
Jun17	160719	3.031	3.054	3.015	3.015	-0.021	2,166	20,497	+669
Jul17	160719	3.084	3.084	3.046	3.046	-0.021	1,387	12,978	+18
Aug17	160719	3.070	3.082	3.053	3.053	-0.020	944	14,697	+394
Sep17	160719	3.051	3.052	3.031	3.031	-0.020	821	8,609	+193
Oct17	160719	3.086	3.094	3.054	3.055	-0.020	1,649	20,082	+53
Nov17	160719	3.142	3.149	3.111	3.111	-0.021	1,023	8,736	+6
Total Volume and Open Interest							302,725	1,029,202	+5,710
Brent Crude Oil(ICE)
Sep16	160719	46.93	47.49	46.53	46.66	-0.30	260,430	294,057	-22,677
Oct16	160719	47.42	47.98	47.04	47.18	-0.27	152,734	309,428	+13,130
Nov16	160719	47.84	48.37	47.45	47.61	-0.24	77,371	254,385	+3,276
Dec16	160719	48.33	48.94	48.01	48.18	-0.22	97,513	379,717	+2,812
Jan17	160719	48.84	49.40	48.49	48.67	-0.20	18,130	100,039	+519
Feb17	160719	49.27	49.83	48.95	49.14	-0.17	9,855	75,538	+789
Mar17	160719	49.67	50.25	49.41	49.59	-0.13	16,697	68,813	+2,375
Apr17	160719	50.05	50.64	49.88	49.99	-0.10	5,972	26,618	+315
May17	160719	50.32	51.00	50.24	50.36	-0.08	4,450	38,719	+191
Jun17	160719	50.63	51.32	50.43	50.68	-0.07	20,625	106,173	+1,749
Jul17	160719	51.08	51.08	51.01	51.01	-0.06	707	18,953	+197
Aug17	160719	51.33	51.33	51.33	51.33	-0.03	1,500	18,131	+664
Sep17	160719	51.60	51.60	51.60	51.60	-0.02	4,486	39,306	+1,047
Oct17	160719	51.91	51.91	51.86	51.86	-0.01	397	14,740	+6
Total Volume and Open Interest							707,186	2,208,512	+1,891
Gas Oil(ICE)
Aug16	160719	403.00	414.50	402.50	409.25	+7.50	76,504	109,428	+5,731
Sep16	160719	411.00	420.50	409.50	415.25	+6.50	80,340	105,718	+4,600
Oct16	160719	417.00	426.25	415.75	421.25	+5.75	48,769	75,102	+9,307
Nov16	160719	420.75	430.00	420.50	424.75	+5.00	16,609	47,496	-149
Dec16	160719	424.75	433.50	423.75	428.25	+4.50	29,437	106,489	+4,155
Jan17	160719	429.50	437.25	429.00	433.00	+4.50	6,893	37,755	+618
Feb17	160719	433.75	442.25	433.50	437.25	+4.25	4,987	18,375	+1,853
Mar17	160719	438.00	446.00	437.25	441.00	+4.25	3,102	23,372	-162
Apr17	160719	440.75	449.00	440.75	444.25	+4.25	1,226	10,823	+12
May17	160719	446.25	450.50	445.50	447.25	+4.00	682	13,145	-236
Total Volume and Open Interest							287,001	713,462	+27,351
Ethanol(CBOT)
Aug16	160719	1.547	1.547	1.515	1.521	-0.048	203	1,492	-161
Sep16	160719	1.527	1.527	1.505	1.511	-0.041	190	1,199	+135
Oct16	160719	1.475	1.516	1.475	1.475	-0.041	7	404	+0
Nov16	160719	1.445	1.445	1.445	1.445	-0.035	1	391	+1
Dec16	160719	1.422	1.446	1.422	1.422	-0.035	0	1,125	+0
Jan17	160719	1.398	1.398	1.398	1.398	-0.035	0	191	+0
Feb17	160719	1.395	1.395	1.395	1.395	-0.035	0	63	+0
Mar17	160719	1.395	1.395	1.395	1.395	-0.035
Total Volume and Open Interest							401	4,867	-25
WTI Crude Oil(ICE)
Aug16	160719	45.16	45.67	44.57	44.65	-0.59	40,757	32,977	-1,638
Sep16	160719	45.85	46.38	45.32	45.45	-0.49	52,288	86,097	+1,500
Oct16	160719	46.48	46.97	46.05	46.14	-0.40	22,052	25,532	-3,229
Nov16	160719	47.07	47.65	46.78	46.88	-0.34	10,116	32,207	+1,959
Dec16	160719	47.73	48.34	47.50	47.60	-0.28	20,697	90,241	+547
Jan17	160719	48.88	48.88	48.12	48.21	-0.24	2,695	17,879	+433
Feb17	160719	49.33	49.33	48.62	48.72	-0.20	2,590	19,886	-142
Mar17	160719	49.52	49.72	49.08	49.14	-0.15	3,900	19,507	+1,529
Apr17	160719	49.62	49.71	49.48	49.48	-0.10	1,311	3,033	-46
May17	160719	49.77	49.77	49.77	49.77	-0.04	339	2,060	+75
Jun17	160719	50.51	50.51	50.01	50.01	+0.01	2,896	31,592	+898
Jul17	160719	50.21	50.21	50.21	50.21	+0.04	110	1,694	+78
Aug17	160719	50.39	50.39	50.39	50.39	+0.07	122	823	-96
Sep17	160719	50.59	50.59	50.59	50.59	+0.10	1,629	9,596	+1,496
Oct17	160719	50.79	50.79	50.79	50.79	+0.12	72	1,283	-1
Nov17	160719	51.00	51.00	51.00	51.00	+0.13	84	774	-10
Total Volume and Open Interest							168,956	470,444	+2,605
US Dollar Index(ICE)
Sep16	160719	96.590	97.185	96.530	97.107	+0.520	22,806	46,939	-406
Dec16	160719	96.550	97.145	96.550	97.088	+0.520	491	3,356	+90
Mar17	160719	96.770	97.118	96.770	97.118	+0.515	65	1,523	+35
Total Volume and Open Interest							23,362	51,834	-281
Australian Dollar(CME)
Sep16	160719	75.66	75.71	74.59	74.93	-0.83	98,696	90,990	+1,220
Dec16	160719	75.34	75.37	74.39	74.72	-0.82	81	1,208	+0
Mar17	160719	74.55	75.46	74.44	74.55	-0.81	0	11	+0
Total Volume and Open Interest							98,777	92,210	+1,220
British Pound(CME)
Sep16	160719	132.57	132.83	130.82	130.98	-1.69	151,196	235,882	+1,573
Dec16	160719	132.60	132.98	131.01	131.16	-1.69	256	1,771	+51
Mar17	160719	132.25	132.25	131.26	131.38	-1.68	38	127	+8
Total Volume and Open Interest							151,770	238,290	+1,892
Canadian Dollar(CME)
Sep16	160719	77.24	77.31	76.61	76.80	-0.44	57,547	114,588	+19
Dec16	160719	77.22	77.28	76.64	76.81	-0.44	163	3,856	+57
Mar17	160719	77.00	77.03	76.68	76.83	-0.44	10	362	-10
Jun17	160719	76.85	77.06	76.74	76.85	-0.44	0	124	+0
Total Volume and Open Interest							57,720	118,970	+66
Japanese Yen(CME)
Sep16	160719	94.43	94.89	94.08	94.51	+0.05	154,840	157,793	+63
Dec16	160719	94.92	95.23	94.45	94.87	+0.04	263	1,290	+77
Mar17	160719	95.29	95.75	94.89	95.29	+0.04	0	41	+0
Total Volume and Open Interest							155,106	159,231	+140
Swiss Franc(CME)
Sep16	160719	102.11	102.21	101.53	101.79	-0.31	13,388	39,741	+530
Dec16	160719	102.18	102.71	102.11	102.35	-0.31	14	80	-4
Mar17	160719	102.85	102.85	102.71	102.85	-0.32
Total Volume and Open Interest							13,402	39,841	+526
EuroFX(CME)
Sep16	160719	111.01	111.08	110.26	110.42	-0.54	141,796	370,484	+8,850
Dec16	160719	111.48	111.48	110.68	110.83	-0.55	694	4,707	+105
Mar17	160719	111.27	111.86	111.16	111.27	-0.54	9	1,473	+0
Total Volume and Open Interest							142,499	377,323	+8,955
Mexican Peso(CME)
Jul16	160718	539.75	539.75	539.75	539.75	-1.88	1	7	-1
Aug16	160719	537.75	537.75	537.75	537.75	-4.50
Total Volume and Open Interest							34,909	96,280	-749
Brazilian Real(CME)
Aug16	160719	302.25	306.35	302.10	305.30	-0.45	1,192	22,636	-366
Sep16	160719	302.00	303.55	300.40	302.35	-0.45	11	3,460	-1
Oct16	160719	299.75	299.75	299.75	299.75	-0.65
Nov16	160719	297.00	297.00	297.00	297.00	-0.70
Total Volume and Open Interest							1,203	26,126	-367
30-Year T-Bonds(CBOT)
Sep16	160719	171~250	172~220	171~220	172~070	+0~210	234,879	594,433	+10,550
Dec16	160719	170~130	171~020	170~130	170~250	+0~210	90	199	+23
Mar17	160719	169~210	169~210	169~210	169~210	+0~210
Total Volume and Open Interest							234,969	594,632	+10,573
10-Year T-Notes(CBOT)
Sep16	160719	132~015	132~130	132~000	132~075	+0~065	1,236,322	2,849,186	-5,869
Dec16	160719	131~090	131~115	131~065	131~095	+0~065	404	5,214	+323
Mar17	160719	130~155	130~155	130~155	130~155	+0~065
Total Volume and Open Interest							1,236,726	2,854,400	-5,546
5-Year T-Notes(CBOT)
Sep16	160719	121~154	121~214	121~144	121~170	+0~020	664,995	2,666,915	-27,608
Dec16	160719	121~156	121~180	121~156	121~170	+0~022	253	1,544	+69
Total Volume and Open Interest							665,248	2,668,459	-27,539
2 Year T-Notes(CBOT)
Sep16	160719	109~114	109~134	109~110	109~120	+0~002	324,800	1,026,320	+5,432
Dec16	160719	109~090	109~090	109~090	109~090	-0~012
Mar17	160719	109~084	109~084	109~084	109~084	-0~012
Total Volume and Open Interest							324,800	1,026,320	+5,432
Eurodollars(CME)
Sep16	160719	99.250	99.265	99.240	99.240	-0.010	337,583	1,230,080	+19,655
Dec16	160719	99.175	99.200	99.160	99.165	-0.010	358,866	1,459,493	+34,316
Mar17	160719	99.135	99.160	99.120	99.125	-0.010	267,677	986,878	-8,393
Jun17	160719	99.095	99.125	99.080	99.085	-0.005	229,815	865,960	-2,564
Sep17	160719	99.045	99.085	99.040	99.045	-0.005	247,035	823,156	-475
Dec17	160719	98.995	99.035	98.990	98.995	unch	332,109	1,239,614	-29,116
Mar18	160719	98.965	99.005	98.960	98.965	unch	166,845	612,935	-2,623
Jun18	160719	98.935	98.970	98.920	98.930	+0.005	160,979	479,162	+3,728
Sep18	160719	98.890	98.930	98.885	98.890	+0.005	198,952	454,504	+9,318
Dec18	160719	98.845	98.885	98.840	98.845	+0.005	134,564	574,589	+2,363
Mar19	160719	98.805	98.860	98.800	98.815	+0.005	98,517	351,545	-1,282
Jun19	160719	98.770	98.815	98.760	98.775	+0.005	87,528	276,641	+882
Sep19	160719	98.725	98.775	98.725	98.730	+0.005	81,557	215,777	-14,047
Dec19	160719	98.675	98.725	98.675	98.680	+0.005	60,780	224,167	+5,224
Mar20	160719	98.635	98.685	98.635	98.645	+0.010	40,024	140,885	+1,848
Jun20	160719	98.590	98.640	98.590	98.600	+0.010	35,649	90,403	+99
Sep20	160719	98.550	98.590	98.550	98.555	+0.010	35,497	89,870	-16,323
Dec20	160719	98.510	98.545	98.500	98.505	+0.015	22,649	89,953	+1,735
Total Volume and Open Interest							2,991,445	10,634,386	-1,821
Ultra T-Bond(CBOT)
Sep16	160719	186~13	187~20	186~08	187~04	+1~00	76,434	591,705	+5,030
Dec16	160719	186~10	186~10	186~10	186~10	+1~00
Mar17	160719	185~10	185~10	185~10	185~10	+1~00
Total Volume and Open Interest							76,434	591,705	+5,030
Ultra 10-Yr T-Note(CBOT)
Sep16	160719	144~180	145~040	144~165	144~275	+0~115	76,303	165,927	+1,732
Dec16	160719	144~175	144~175	144~175	144~175	+0~105
Mar17	160719	144~175	144~175	144~175	144~175	+0~105
Total Volume and Open Interest							76,303	165,927	+1,732
30 Day Federal Funds(CBOT)
Jul16	160719	99.605	99.607	99.605	99.607	unch	5,253	173,401	+1,281
Aug16	160719	99.605	99.610	99.605	99.605	unch	9,855	149,531	-2,233
Sep16	160719	99.600	99.600	99.590	99.590	-0.005	8,292	52,483	-990
Oct16	160719	99.575	99.580	99.565	99.570	-0.005	33,421	129,125	-4,433
Nov16	160719	99.575	99.580	99.560	99.565	-0.005	12,174	65,396	-2,030
Dec16	160719	99.545	99.550	99.530	99.535	-0.005	8,260	39,521	+2,094
Total Volume and Open Interest							122,190	810,631	-6,757
3-Mth Euro-Yen(CME)
Sep16	160719	99.990	99.990	99.990	99.990	unch
Dec16	160719	99.990	99.990	99.990	99.990	unch
Mar17	160719	99.990	99.990	99.990	99.990	unch
Jun17	160719	99.990	99.990	99.990	99.990	unch
Sep17	160719	99.990	99.990	99.990	99.990	unch
Dec17	160719	99.990	99.990	99.990	99.990	unch
Mar18	160719	99.995	99.995	99.995	99.995	unch
Jun18	160719	99.855	99.855	99.855	99.855	unch
Sep18	160719	99.715	99.715	99.715	99.715	unch
Dec18	160719	99.575	99.575	99.575	99.575	unch
Total Volume and Open Interest
3-Mth Euro-Yen(SGX)
Sep16	160719	99.99	99.99	99.99	99.99	unch
Dec16	160719	99.99	99.99	99.99	99.99	unch	0	7	+0
Mar17	160719	99.99	99.99	99.99	99.99	unch
Jun17	160719	99.99	99.99	99.99	99.99	unch
Sep17	160719	99.99	99.99	99.99	99.99	unch
Dec17	160719	99.99	99.99	99.99	99.99	unch
Mar18	160719	100.00	100.00	100.00	100.00	unch
Jun18	160719	99.86	99.86	99.86	99.86	unch
Total Volume and Open Interest							0	7	+0
Japanese Gov't Bonds(SGX)
Sep16	160719	152.82	153.25	152.70	153.10	+0.34	2,555	19,085	-251
Dec16	160719	152.90	153.24	152.90	153.24	+0.34	0	3	+0
Mar17	160719	153.16	153.16	153.16	153.16	+0.34
Total Volume and Open Interest							2,555	19,088	-251
Euro-Buxl(EUREX)
Sep16	160719	190.72	191.68	189.98	190.46	+0.48	24,072	131,489	-7,089
Dec16	160719	189.64	189.64	188.82	188.82	+0.48	0	26	+0
Mar17	160719	188.82	188.82	188.82	188.82	+0.48
Total Volume and Open Interest							24,072	131,515	-7,089
Euro-Bund(EUREX)
Sep16	160719	166.57	166.87	166.33	166.49	+0.13	482,625	1,589,261	-90,580
Dec16	160719	164.01	164.08	163.73	163.80	+0.14	168	1,126	+160
Mar17	160719	166.02	166.02	165.99	165.99	+0.13	10	18	+10
Total Volume and Open Interest							482,803	1,590,405	-90,410
Euro-Bobl(EUREX)
Sep16	160719	133.63	133.72	133.51	133.57	-0.03	339,434	1,249,671	-49,865
Dec16	160719	131.57	131.57	131.57	131.57	-0.03	4	666	+2
Mar17	160719	133.57	133.57	133.57	133.57	-0.03
Total Volume and Open Interest							339,438	1,250,337	-49,863
Euro-Schatz(EUREX)
Sep16	160719	112.07	112.08	112.03	112.05	-0.01	176,900	1,118,532	+7,805
Dec16	160719	112.05	112.05	112.05	112.05	-0.01	0	185	+0
Mar17	160719	112.05	112.05	112.05	112.05	-0.01
Total Volume and Open Interest							176,900	1,118,717	+7,805
3-Mth Euribor(EUREX)
Sep16	160719	100.320	100.320	100.320	100.320	unch	0	4,976	+0
Dec16	160719	100.345	100.345	100.345	100.345	unch	3	2,168	+0
Mar17	160719	100.360	100.360	100.360	100.360	unch	0	3,804	+0
Total Volume and Open Interest							1,988	94,519	-107
Long Gilt(LIFFE)
Sep16	160719	129~28	130~03	129~17	129~22	+0~04	128,828	551,153	+10,891
Dec16	160719	128~20	128~20	128~15	128~20	+0~04
Total Volume and Open Interest							128,828	551,153	+10,891
3-Mth Short Sterling(LIFFE)
Sep16	160719	99.65	99.66	99.64	99.65	unch	126,176	442,829	+15,661
Dec16	160719	99.69	99.69	99.67	99.68	unch	60,905	604,369	+7,138
Mar17	160719	99.69	99.69	99.67	99.68	unch	59,556	375,556	+3,458
Jun17	160719	99.68	99.69	99.66	99.68	+0.01	52,354	351,750	+23,451
Sep17	160719	99.68	99.69	99.66	99.67	+0.01	38,224	285,476	-3,100
Dec17	160719	99.65	99.68	99.64	99.65	+0.01	31,420	291,935	+2,098
Total Volume and Open Interest							507,809	3,225,803	+52,017
3-Mth Euribor(LIFFE)
Sep16	160719	100.320	100.320	100.315	100.315	-0.005	40,878	348,438	-10,197
Dec16	160719	100.350	100.350	100.340	100.340	-0.005	31,119	458,631	-1,553
Mar17	160719	100.360	100.370	100.355	100.355	-0.005	30,801	418,048	+291
Total Volume and Open Interest							382,463	3,134,710	-19,440
3-Mth Aus T-Bills(SFE)
Sep16	160719	98.12	98.15	98.12	98.15	+0.02	12,839	201,662	+592
Dec16	160719	98.21	98.25	98.20	98.25	+0.04	32,310	185,836	+3,811
Mar17	160719	98.25	98.30	98.25	98.30	+0.04	20,991	139,585	+4,402
Jun17	160719	98.28	98.33	98.27	98.32	+0.04	15,424	124,622	+3,279
Sep17	160719	98.29	98.34	98.29	98.34	+0.05	8,604	86,403	+323
Dec17	160719	98.29	98.35	98.29	98.35	+0.06	10,911	75,166	+2,843
Mar18	160719	98.28	98.34	98.28	98.34	+0.05	3,438	46,371	+927
Jun18	160719	98.27	98.33	98.27	98.33	+0.05	2,337	38,050	+723
Sep18	160719	98.25	98.31	98.25	98.31	+0.06	1,818	6,336	+932
Dec18	160719	98.27	98.28	98.27	98.28	+0.06	406	3,735	+101
Total Volume and Open Interest							109,301	910,301	+18,015
10-Year Aus T-Bonds(SFE)
Sep16	160719	97.99	98.07	97.98	98.07	+0.07	109,101	847,406	-11,686
Dec16	160719	98.07	98.07	98.07	98.07	+0.07
Total Volume and Open Interest							109,101	847,406	-11,686
3-Year Aus T-Bonds(SFE)
Sep16	160719	98.48	98.55	98.47	98.55	+0.06	133,931	756,367	+6,855
Dec16	160719	98.55	98.55	98.55	98.55	+0.06
Total Volume and Open Interest							133,931	756,367	+6,855
Gold(CMX)
Aug16	160719	1329.1	1335.5	1325.8	1332.3	+3.0	191,831	317,354	-3,779
Oct16	160719	1331.7	1338.7	1329.9	1336.1	+3.1	5,340	41,581	+555
Dec16	160719	1336.4	1343.0	1333.4	1339.9	+3.1	19,944	190,171	+6,401
Feb17	160719	1339.4	1345.4	1337.9	1343.3	+3.2	1,545	16,688	+268
Apr17	160719	1342.9	1347.0	1342.9	1346.2	+3.2	222	7,335	+28
Jun17	160719	1347.2	1348.8	1347.2	1348.8	+3.1	153	13,008	-36
Aug17	160719	1348.4	1352.4	1348.4	1351.3	+3.0	27	1,727	-21
Oct17	160719	1350.9	1354.6	1350.4	1354.0	+3.0	10	709	+1
Dec17	160719	1353.8	1357.2	1353.8	1356.6	+3.0	867	9,266	+495
Feb18	160719	1358.8	1358.8	1358.8	1358.8	+3.0	0	45	+0
Apr18	160719	1360.9	1360.9	1360.9	1360.9	+3.1	0	3	+0
Jun18	160719	1362.9	1362.9	1362.9	1362.9	+3.1	0	3,785	+0
Total Volume and Open Interest							220,460	613,005	+3,653
Silver(CMX)
Jul16	160719	1996.0	2001.0	1992.0	1997.5	-6.9	93	785	-142
Sep16	160719	2011.5	2012.5	1987.0	2000.7	-6.8	51,470	157,716	+143
Dec16	160719	2020.0	2020.0	1996.0	2009.1	-6.9	2,483	42,907	+142
Mar17	160719	2016.0	2019.0	2012.5	2017.5	-6.9	228	7,666	-7
May17	160719	2022.4	2022.4	2022.4	2022.4	-6.9	51	429	+0
Jul17	160719	2024.5	2027.3	2024.5	2027.3	-6.9	51	2,537	+1
Sep17	160719	2032.1	2032.1	2032.1	2032.1	-6.9	125	272	+100
Total Volume and Open Interest							54,889	217,504	+288
Platinum(NYMEX)
Jul16	160719	1088.0	1094.7	1088.0	1094.7	-3.8	6	68	-6
Oct16	160719	1103.4	1103.7	1090.3	1098.6	-3.0	10,764	69,445	+613
Jan17	160719	1097.9	1101.3	1093.2	1100.9	-3.0	58	3,132	+26
Apr17	160719	1103.1	1103.1	1103.1	1103.1	-3.0	0	84	+0
Total Volume and Open Interest							10,836	72,835	+632
Palladium(NYMEX)
Sep16	160719	645.30	659.65	641.50	656.40	+10.35	4,052	22,568	+78
Dec16	160719	643.90	659.20	642.90	657.30	+10.30	63	1,088	+49
Mar17	160719	658.65	658.65	658.65	658.65	+10.30	0	42	+0
Total Volume and Open Interest							4,115	23,701	+127
Copper(CMX)
Jul16	160719	223.90	226.20	223.40	226.15	+2.75	275	1,420	-97
Sep16	160719	224.10	226.65	222.35	226.30	+2.60	63,647	103,969	+331
Dec16	160719	225.05	227.35	223.20	227.10	+2.55	6,381	38,803	+759
Mar17	160719	224.60	228.00	224.60	227.80	+2.50	2,830	17,726	+328
May17	160719	226.75	228.10	226.75	228.10	+2.45	939	3,669	+179
Total Volume and Open Interest							75,371	173,666	+1,658
E-mini DJIA Index(CBOT)
Sep16	160719	18461	18494	18401	18480	+29	129,046	120,973	+2,105
Dec16	160719	18341	18399	18292	18384	+24	164	406	+16
Mar17	160719	18315	18315	18306	18306	+27	7	54	+7
Jun17	160719	18265	18265	18265	18265	+27
Total Volume and Open Interest							129,217	121,433	+2,128
S & P 500(CME)
Sep16	160719	2160.00	2161.00	2151.80	2158.70	-1.20	7,061	94,298	+896
Dec16	160719	2150.60	2150.60	2145.70	2150.60	-1.10	56	1,387	-39
Mar17	160719	2143.80	2143.80	2138.90	2143.80	-1.10	0	50	+0
Jun17	160719	2137.40	2137.40	2132.50	2137.40	-1.10
Total Volume and Open Interest							7,117	95,735	+857
S & P 500 E-Mini(Globex)
Sep16	160719	2160.00	2160.75	2151.25	2158.75	-1.25	1,518,276	2,929,258	-42,938
Dec16	160719	2152.50	2152.50	2143.50	2150.50	-1.25	2,268	15,020	+89
Mar17	160719	2146.00	2146.00	2138.25	2143.75	-1.25	75	795	+23
Jun17	160719	2137.50	2137.50	2136.50	2137.50	-1.00	2	180	-2
Total Volume and Open Interest							1,520,621	2,945,253	-42,828
NASDAQ 100 E-Mini(Globex)
Sep16	160719	4609.50	4611.30	4588.30	4606.50	-1.80	171,716	241,010	+1,136
Dec16	160719	4596.50	4599.80	4580.30	4598.80	-0.70	45	250	+1
Mar17	160719	4581.50	4592.50	4581.50	4592.50	-0.80	5	48	+3
Total Volume and Open Interest							171,769	241,312	+1,141
S&P Midcap 400(CME) e-Mini
Sep16	160719	1543.20	1543.90	1534.20	1539.60	-2.40	13,239	77,967	-339
Dec16	160719	1534.20	1534.20	1532.30	1534.20	-2.40	6	10	-6
Mar17	160719	1534.70	1534.70	1534.70	1534.70	-2.40
Total Volume and Open Interest							13,245	77,977	-345
Volatility Index(CBOE)
Jul16	160719	13.08	13.41	12.20	12.23	-0.85	85,485	98,010	-8,638
Aug16	160719	15.75	16.15	15.55	15.68	-0.05	82,099	246,133	+18,841
Sep16	160719	17.28	17.64	17.10	17.35	+0.07	25,600	48,747	+3,656
Oct16	160719	18.50	18.75	18.35	18.53	+0.10	9,440	30,419	+1,064
Total Volume and Open Interest							214,113	486,409	+17,180
Russell 2000(ICE)
Sep16	160719	1205.00	1205.20	1194.70	1199.00	-5.20	61,344	329,306	+1,048
Dec16	160719	1194.10	1194.10	1194.10	1194.10	-5.10	5	935	+0
Total Volume and Open Interest							61,349	330,656	+1,048
Nikkei 225(CME)
Sep16	160719	16700	16790	16565	16680	unch	15,999	37,256	-280
Dec16	160719	16660	16710	16600	16625	unch	2	111	-2
Total Volume and Open Interest							16,001	37,367	-282
Nikkei 225(SGX)
Sep16	160719	16630	16725	16480	16655	+60	107,923	212,942	+4,637
Dec16	160719	16450	16540	16450	16540	+60	7	5,949	+2
Mar17	160719	16505	16505	16505	16505	+60
Total Volume and Open Interest							107,931	226,516	+8,915
Nikkei 225(CME) Yen
Sep16	160719	16620	16720	16490	16610	unch	55,491	83,007	-1,680
Dec16	160719	16500	16500	16480	16480	unch	0	40	+0
Mar17	160719	16430	16430	16430	16430	unch
Total Volume and Open Interest							55,491	83,047	-1,680
Nikkei 225(CME) e-Mini Yen
Sep16	160719	16540	16610	16540	16610	unch	10	16	+5
Dec16	160719	16480	16480	16480	16480	unch
Mar17	160719	16430	16430	16430	16430	unch
Total Volume and Open Interest							10	16	+5
CAC 40(EURONEXT)
Aug16	160719	4344.5	4357.5	4303.0	4329.5	-27.5	87,650	246,476	+16,811
Sep16	160719	4343.5	4352.0	4306.5	4328.0	-27.5	450	10,217	+312
Oct16	160719	4317.5	4317.5	4317.5	4317.5	-27.5
Total Volume and Open Interest							104,091	256,738
Hang Seng Index(HKFE)
Jul16	160719	21776	21802	21635	21670	-90	130,729	102,185	+1,225
Aug16	160719	21720	21760	21595	21621	-97	967	4,291	+478
Sep16	160719	21605	21685	21540	21561	-95	960	5,095	-142
Total Volume and Open Interest							132,863	115,343	+1,514
DAX(EUREX)
Sep16	160719	10020.0	10043.5	9910.5	9973.0	-95.5	70,213	135,605	-5,241
Dec16	160719	10007.5	10007.5	9903.0	9959.0	-95.0	46	4,938	+28
Mar17	160719	9955.5	9959.0	9919.5	9951.5	-96.0	17	182	+13
Total Volume and Open Interest							70,276	140,725	-5,200
Mini-DAX(EUREX)
Sep16	160719	10024.0	10043.0	9911.0	9973.0	-95.5	20,931	6,757	-3,608
Dec16	160719	10007.0	10007.0	9909.0	9959.0	-95.0	35	165	-5
Mar17	160719	10001.0	10001.0	9951.5	9951.5	-96.0	0	7	+0
Total Volume and Open Interest							20,966	6,929	-3,613
FT-SE 100(EURONEXT)
Sep16	160719	6651.00	6659.00	6606.50	6642.50	-10.00	112,215	661,544	-5,311
Dec16	160719	6573.00	6601.50	6572.50	6601.50	-10.00	16	163	+5
Mar17	160719	6544.50	6544.50	6544.50	6544.50	-10.00
Total Volume and Open Interest							112,231	661,707	-5,306
SPI 200(SFE)
Sep16	160719	5421.0	5430.0	5388.0	5410.0	-7.0	29,350	256,188	-1,454
Dec16	160719	5397.0	5397.0	5397.0	5397.0	-7.0	3	2,472	-1
Mar17	160719	5348.0	5348.0	5348.0	5348.0	-7.0	0	1,436	+0
Total Volume and Open Interest							29,390	261,842	-1,445
FTSE MIB(ISE)
Sep16	160719	16700.00	16830.00	16430.00	16675.00	-101.00	27,515	44,244	+1,361
Dec16	160719	16350.00	16550.00	16320.00	16550.00	-101.00	14	203	+1
Mar17	160719	16557.00	16557.00	16557.00	16557.00	-101.00
Total Volume and Open Interest							27,529	44,447	+1,362
KOSPI 200(KFE)
Sep16	160719	251.80	252.45	250.40	251.00	-0.65	127,446	121,432	+3,268
Dec16	160719	252.45	253.15	251.20	251.85	+0.20	789	8,536	+137
Mar17	160719	250.05	250.05	248.85	249.20	-0.75	38	879	+31
Total Volume and Open Interest							128,274	133,786	+3,436
GSCI(CME)
Aug16	160719	356.40	360.10	355.40	355.90	-3.20	55	12,217	+54
Sep16	160719	358.15	358.15	358.15	358.15	-2.75
Oct16	160719	361.75	361.75	361.75	361.75	-2.75
Total Volume and Open Interest							89	12,834

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.

Moore Research Center, Inc.

Login

Main Menu

MRCI Online

Free Links

Newsflash