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 August 08, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug16 160808 1012.50 1018.75 1007.25 1018.75 +15.00 1,591 3,819 -666
Sep16 160808 992.00 1002.25 987.75 1001.25 +13.25 8,346 53,413 -881
Nov16 160808 979.50 989.00 970.50 985.00 +10.50 73,685 380,911 -2,806
Jan17 160808 979.00 988.50 970.75 984.75 +10.25 5,835 64,835 -108
Mar17 160808 971.25 978.50 964.25 976.00 +10.25 5,527 68,737 +722
May17 160808 972.75 975.75 963.50 974.75 +10.25 5,128 34,188 +148
Jul17 160808 970.50 980.00 965.75 976.75 +9.75 7,196 39,348 -510
Aug17 160808 969.25 970.25 969.25 970.25 +9.25 14 434 +8
Sep17 160808 949.00 949.00 949.00 949.00 +6.50 17 360 +16
Nov17 160808 931.50 936.75 923.25 930.25 +4.50 2,201 32,112 +242
Jan18 160808 935.50 937.50 931.25 932.00 +4.50 21 518 +19
Mar18 160808 930.25 930.25 929.75 930.25 +3.25 4 71 +0
May18 160808 932.50 932.50 932.50 932.50 +3.25 0 50 +0
Jul18 160808 936.50 936.50 936.50 936.50 +3.25 10 128 +3
Total Volume and Open Interest 109,595 679,183 -3,806
Soybean Meal(CBOT)
Aug16 160808 339.80 341.90 332.50 337.90 +2.10 1,469 1,284 -863
Sep16 160808 335.70 340.20 330.60 335.90 +1.50 11,136 55,215 -760
Oct16 160808 334.90 338.50 328.50 334.10 +1.30 6,499 29,921 +147
Dec16 160808 332.80 337.00 326.50 332.40 +1.00 31,531 162,217 +462
Jan17 160808 331.50 333.20 323.70 329.60 +1.20 3,334 27,100 -159
Mar17 160808 323.40 325.60 318.70 322.80 +1.30 2,374 32,795 +134
May17 160808 320.30 322.30 316.80 320.50 +2.20 1,812 19,363 +9
Jul17 160808 321.50 323.10 317.60 321.40 +2.20 1,809 17,705 +377
Aug17 160808 319.90 321.60 317.20 319.90 +1.90 418 1,936 +267
Sep17 160808 318.50 320.30 315.30 317.80 +1.60 350 1,773 +175
Total Volume and Open Interest 61,367 358,967 -108
Soybean Oil(CBOT)
Aug16 160808 30.93 30.95 30.93 30.93 +0.41 1,698 1,361 -420
Sep16 160808 30.68 31.08 30.60 31.01 +0.39 14,335 51,743 -250
Oct16 160808 30.80 31.20 30.77 31.14 +0.40 3,763 28,550 +243
Dec16 160808 31.05 31.48 30.98 31.42 +0.41 40,390 182,662 +98
Jan17 160808 31.46 31.70 31.22 31.66 +0.42 3,341 30,611 +574
Mar17 160808 31.50 31.88 31.44 31.84 +0.42 1,697 24,888 +41
May17 160808 31.84 32.06 31.62 32.02 +0.42 1,966 17,924 +11
Jul17 160808 31.91 32.25 31.86 32.22 +0.41 1,284 10,275 +39
Aug17 160808 32.29 32.29 32.19 32.29 +0.41 193 3,418 +12
Sep17 160808 32.32 32.32 32.27 32.32 +0.40 241 2,613 +108
Total Volume and Open Interest 69,559 361,565 +490
Canola(WCE)
Nov16 160808 450.8 455.8 450.8 454.0 +4.2 9,783 119,766 +990
Jan17 160808 458.4 462.2 457.6 460.6 +4.1 1,664 24,405 +808
Mar17 160808 464.5 468.0 463.7 466.2 +3.4 365 5,485 -38
May17 160808 470.9 474.5 469.7 472.2 +3.1 264 4,985 -76
Jul17 160808 476.0 480.2 476.0 477.4 +3.0 178 6,119 -4
Total Volume and Open Interest 12,292 164,786 +1,702
Corn(CBOT)
Sep16 160808 324.25 327.50 322.50 325.25 +1.00 83,083 422,893 -8,290
Dec16 160808 334.25 336.50 331.50 334.75 +0.50 132,544 568,149 +6,397
Mar17 160808 344.50 346.50 341.50 345.00 +0.50 32,672 154,267 +5,369
May17 160808 351.00 352.75 348.25 351.75 +0.50 6,227 38,437 +921
Jul17 160808 358.00 359.50 355.00 358.25 +0.25 14,879 74,823 +2,223
Sep17 160808 363.50 365.75 361.50 365.25 +0.75 6,521 25,678 +2,182
Dec17 160808 372.00 373.25 369.25 373.00 +0.75 5,882 50,030 +272
Mar18 160808 382.50 382.50 379.25 382.50 +0.50 167 2,257 +29
May18 160808 387.75 387.75 387.75 387.75 +0.75 39 635 +2
Jul18 160808 387.25 390.75 387.25 390.75 +0.50 76 966 +1
Total Volume and Open Interest 282,108 1,340,285 +9,110
Wheat(CBOT)
Sep16 160808 418.50 422.75 413.50 417.00 +1.00 54,088 237,212 -37
Dec16 160808 439.25 442.00 434.25 438.75 +0.75 25,303 147,105 +995
Mar17 160808 460.00 461.50 454.50 459.75 unch 6,896 55,561 +981
May17 160808 469.00 473.00 466.50 471.50 -1.00 1,400 12,997 +146
Jul17 160808 479.75 480.00 473.00 478.50 -1.25 2,436 25,993 +120
Sep17 160808 494.50 494.50 487.25 493.25 -1.00 231 2,588 -37
Total Volume and Open Interest 90,769 487,481 +2,372
Wheat(KCBT)
Sep16 160808 411.75 414.75 406.25 409.75 -2.00 16,794 125,737 -421
Dec16 160808 437.50 440.00 432.00 435.00 -2.25 7,919 56,423 +1,344
Mar17 160808 453.75 456.50 449.00 451.75 -2.25 1,351 30,033 +162
May17 160808 466.50 467.00 459.75 462.75 -2.25 166 11,194 -14
Jul17 160808 476.00 476.00 469.75 471.75 -2.50 498 16,839 +89
Sep17 160808 488.00 491.00 486.25 488.00 -2.25 111 1,600 -3
Dec17 160808 511.50 513.50 511.50 513.50 -1.75 63 898 +19
Total Volume and Open Interest 26,902 242,916 +1,176
Wheat(MGE)
Sep16 160808 494.00 499.75 490.75 499.50 +4.50 5,100 23,101 -1,025
Dec16 160808 504.00 508.25 500.00 507.50 +2.75 2,275 16,654 +320
Mar17 160808 517.00 521.25 512.50 520.50 +3.00 389 10,847 -99
May17 160808 521.50 528.75 521.25 528.75 +3.50 163 5,168 +23
Jul17 160808 533.00 537.50 530.00 537.50 +3.50 112 2,728 +50
Sep17 160808 540.75 547.50 540.25 547.50 +3.75 147 2,023 +66
Total Volume and Open Interest 8,252 61,404 -625
Oats(CBOT)
Sep16 160808 179.00 182.25 175.75 176.50 -2.25 482 2,108 -99
Dec16 160808 183.50 186.75 183.50 185.50 +1.25 1,142 6,900 +132
Mar17 160808 195.00 195.00 195.00 195.00 +0.50 286 1,171 +97
May17 160808 200.00 200.00 200.00 200.00 +0.75 27 29 +14
Total Volume and Open Interest 1,937 10,208 +144
Rough Rice(CBOT)
Sep16 160808 9.38 9.73 9.36 9.66 +0.35 919 8,189 +119
Nov16 160808 9.60 9.98 9.60 9.91 +0.35 682 3,739 +372
Jan17 160808 9.87 10.12 9.87 10.12 +0.35 91 201 +16
Mar17 160808 10.32 10.32 10.32 10.32 +0.35 22 45 +0
Total Volume and Open Interest 1,714 12,176 +507
Live Cattle(CME)
Aug16 160808 117.730 117.750 116.885 116.930 -0.750 8,653 27,310 -2,321
Oct16 160808 115.680 115.900 114.550 114.650 -0.885 21,022 112,789 -368
Dec16 160808 115.830 116.250 115.100 115.430 -0.250 8,136 58,399 +60
Feb17 160808 114.950 115.500 114.730 115.150 +0.200 4,825 26,327 +722
Apr17 160808 113.450 114.250 113.230 114.150 +0.700 2,414 15,760 +251
Jun17 160808 107.480 107.580 107.000 107.430 +0.295 1,310 7,275 +275
Total Volume and Open Interest 46,540 251,116 -1,340
Feeder Cattle(CME)
Aug16 160808 149.900 150.850 148.600 149.130 -0.520 3,387 10,765 -1,223
Sep16 160808 147.800 148.735 146.650 147.200 unch 4,095 13,880 +279
Oct16 160808 144.535 145.380 143.785 144.300 +0.420 3,366 10,798 +473
Nov16 160808 141.100 141.950 140.200 141.330 +0.595 989 4,752 +98
Jan17 160808 137.000 137.935 136.325 137.750 +0.650 373 3,435 +25
Mar17 160808 135.235 136.000 134.535 135.985 +0.685 125 1,066 +59
Apr17 160808 135.500 135.785 134.750 135.700 +0.625 44 283 +8
Total Volume and Open Interest 12,387 45,125 -281
Lean Hogs(CME)
Aug16 160808 67.600 67.700 66.950 67.100 -0.350 3,809 19,959 -1,170
Oct16 160808 58.200 60.200 58.150 58.850 +0.550 16,481 105,556 +360
Dec16 160808 54.000 55.700 53.830 54.735 +0.655 6,669 52,563 -47
Feb17 160808 58.900 60.535 58.830 59.700 +0.650 2,280 24,786 +228
Apr17 160808 64.635 66.080 64.600 65.500 +0.465 810 18,380 +1
May17 160808 71.580 71.580 71.580 71.580 +0.850 4 249 +0
Jun17 160808 75.000 76.330 74.885 75.580 +0.250 152 2,475 -5
Jul17 160808 75.500 75.500 74.500 74.500 -0.180 56 446 +20
Total Volume and Open Interest 30,295 224,745 -609
Class III Milk(CME)
Aug16 160808 17.12 17.18 17.10 17.14 +0.04 197 5,037 -33
Sep16 160808 17.20 17.35 17.15 17.24 +0.08 426 4,695 +51
Oct16 160808 16.99 17.09 16.92 16.98 +0.06 111 3,636 +19
Nov16 160808 16.42 16.65 16.42 16.53 +0.06 52 3,328 +9
Dec16 160808 16.10 16.17 16.10 16.16 +0.08 54 2,937 +5
Jan17 160808 15.99 16.00 15.99 16.00 +0.01 59 1,278 +35
Feb17 160808 16.00 16.00 16.00 16.00 unch 22 1,106 +14
Mar17 160808 16.15 16.15 16.14 16.15 +0.07 10 1,095 +10
Apr17 160808 16.14 16.15 16.14 16.14 +0.01 9 970 +8
May17 160808 16.33 16.33 16.33 16.33 +0.07 29 849 +16
Jun17 160808 16.48 16.48 16.48 16.48 +0.02 17 774 +13
Jul17 160808 16.63 16.63 16.63 16.63 unch 13 329 +13
Aug17 160808 16.73 16.73 16.73 16.73 unch 37 280 +22
Total Volume and Open Interest 1,077 27,258 +196
Cocoa(ICE)
Sep16 160808 3012 3054 3010 3031 +10 26,591 76,707 -6,276
Dec16 160808 2973 3001 2966 2975 -12 22,744 85,396 +3,016
Mar17 160808 2953 2970 2938 2945 -14 5,895 52,980 +1,381
May17 160808 2943 2957 2925 2932 -14 1,529 9,951 +230
Jul17 160808 2937 2945 2921 2926 -14 211 3,423 -57
Sep17 160808 2934 2938 2919 2919 -13 16 3,961 +0
Dec17 160808 2926 2926 2911 2911 -11 1 997 +0
Total Volume and Open Interest 56,987 237,307 -1,706
Coffee "C"(ICE)
Sep16 160808 142.95 144.30 140.35 141.10 -1.40 32,685 70,029 -5,405
Dec16 160808 146.40 147.90 144.00 144.80 -1.35 18,173 69,004 +4,769
Mar17 160808 149.80 151.00 147.25 147.95 -1.35 6,204 23,362 +881
May17 160808 151.45 152.75 149.00 149.75 -1.30 2,123 12,710 +485
Jul17 160808 153.20 153.80 151.00 151.55 -1.15 586 3,495 +55
Sep17 160808 155.45 155.45 152.65 153.20 -1.10 341 3,318 +93
Total Volume and Open Interest 60,338 188,177 +974
Orange Juice(ICE)
Sep16 160808 184.70 189.90 176.10 177.20 -6.20 853 11,593 -218
Nov16 160808 184.85 189.45 176.55 177.75 -6.10 302 4,527 +174
Jan17 160808 184.80 188.55 176.60 177.35 -6.20 27 1,049 +8
Mar17 160808 182.40 184.40 174.50 174.60 -7.05 1 264 +1
May17 160808 172.30 172.30 172.30 172.30 -7.10 0 14 +0
Jul17 160808 170.60 170.60 170.60 170.60 -7.10      
Total Volume and Open Interest 1,183 17,449 -35
Sugar #11(ICE)
Oct16 160808 20.38 20.92 20.35 20.55 +0.20 53,801 440,783 +7,035
Mar17 160808 20.77 21.25 20.71 20.95 +0.24 15,828 241,846 +608
May17 160808 19.98 20.45 19.98 20.28 +0.26 6,911 64,606 +1,269
Jul17 160808 19.35 19.74 19.35 19.61 +0.23 2,910 49,736 +267
Oct17 160808 19.01 19.32 18.99 19.22 +0.17 1,628 31,034 +632
Mar18 160808 18.82 19.05 18.78 18.96 +0.10 561 15,112 +88
May18 160808 18.26 18.45 18.25 18.41 +0.07 91 4,598 +40
Jul18 160808 17.90 18.02 17.88 17.99 +0.08 22 4,769 +1
Total Volume and Open Interest 81,783 858,450 +9,943
London Cocoa(LCE)
Sep16 160808 2415 2427 2401 2404 -16 12,825 95,207 -2,077
Dec16 160808 2375 2389 2365 2368 -10 12,694 74,916 +653
Mar17 160808 2316 2331 2309 2312 -8 4,901 57,430 +139
May17 160808 2308 2314 2294 2296 -8 1,817 21,423 +193
Jul17 160808 2302 2308 2288 2290 -8 470 4,433 +176
Sep17 160808 2298 2301 2283 2283 -8 72 4,507 -10
Dec17 160808 2272 2272 2272 2272 -8 25 989 +11
Total Volume and Open Interest 32,805 258,906 -914
London Sugar(LCE)
Oct16 160808 554.50 564.80 551.10 553.10 +1.70 2,397 44,730 +109
Dec16 160808 555.70 564.50 552.10 555.70 +2.20 1,327 19,058 +29
Mar17 160808 555.00 564.10 553.50 557.30 +3.70 1,001 15,958 -119
May17 160808 542.00 550.30 542.00 545.60 +5.10 686 8,606 +177
Aug17 160808 529.50 533.70 529.20 530.80 +4.90 471 4,452 +386
Total Volume and Open Interest 6,035 96,704 +703
Cotton(ICE)
Oct16 160808 77.01 77.10 75.99 76.06 -0.58 67 205 +1
Dec16 160808 76.77 77.10 75.55 76.05 -0.69 25,520 186,347 +5,069
Mar17 160808 76.97 77.24 75.85 76.54 -0.43 4,326 39,860 +949
May17 160808 76.49 76.61 75.68 76.19 -0.22 1,173 5,553 -6
Jul17 160808 76.10 76.23 75.28 75.84 -0.14 719 5,062 +389
Oct17 160808 75.01 75.01 75.01 75.01 -0.12      
Total Volume and Open Interest 32,272 246,512 +6,717
Lumber(CME)
Sep16 160808 322.6 323.6 320.5 322.2 -0.4 408 3,988 +18
Nov16 160808 329.5 331.5 328.8 330.7 -0.4 95 1,164 +19
Jan17 160808 335.0 335.0 335.0 335.0 -0.4 0 65 +0
Mar17 160808 340.7 340.7 340.7 340.7 -0.4 0 24 +0
Total Volume and Open Interest 503 5,267 +37
Crude Oil(NYM)
Sep16 160808 41.99 43.39 41.81 43.02 +1.22 598,836 534,330 -6,765
Oct16 160808 42.70 44.12 42.58 43.76 +1.19 195,416 204,581 +3,825
Nov16 160808 43.54 44.88 43.38 44.51 +1.13 75,261 140,320 +9,042
Dec16 160808 44.23 45.59 44.10 45.22 +1.10 100,300 254,770 +3,260
Jan17 160808 44.80 46.20 44.74 45.84 +1.09 18,654 87,394 +1,886
Feb17 160808 45.37 46.65 45.32 46.33 +1.07 6,821 41,223 +151
Mar17 160808 45.88 47.08 45.73 46.75 +1.05 16,588 80,982 +2,113
Apr17 160808 46.21 47.26 46.21 47.11 +1.03 5,157 24,707 +943
May17 160808 47.10 47.70 46.93 47.42 +1.01 3,719 21,706 -210
Jun17 160808 46.81 47.98 46.72 47.68 +0.99 21,920 78,437 -2,781
Jul17 160808 47.39 48.01 47.39 47.90 +0.96 3,419 17,403 +611
Aug17 160808 48.09 48.21 47.88 48.10 +0.93 2,693 15,914 +482
Sep17 160808 48.52 48.52 48.22 48.30 +0.90 3,321 33,566 +152
Oct17 160808 48.00 48.51 48.00 48.51 +0.87 1,260 12,000 +537
Nov17 160808 48.73 48.73 48.73 48.73 +0.85 410 12,137 +18
Dec17 160808 48.20 49.24 48.13 48.97 +0.83 31,245 145,221 -458
Total Volume and Open Interest 1,092,664 1,831,506 +13,496
e-miNY Crude Oil(NYM)
Sep16 160808 42.025 43.375 41.800 43.025 +1.225 10,687 2,399 -127
Oct16 160808 42.675 44.100 42.600 43.750 +1.175 492 1,024 +20
Nov16 160808 43.550 44.825 43.550 44.500 +1.125 33 86 +4
Dec16 160808 44.400 45.525 44.400 45.225 +1.100 67 684 -30
Jan17 160808 45.350 46.125 45.350 45.850 +1.100 9 24 +2
Feb17 160808 46.325 46.325 46.325 46.325 +1.075 2 14 +1
Mar17 160808 46.750 46.750 46.750 46.750 +1.050 0 13 +0
Apr17 160808 47.100 47.100 47.100 47.100 +1.025 1 2 +0
May17 160808 47.425 47.425 47.425 47.425 +1.025 1 2 +1
Jun17 160808 47.250 47.900 47.200 47.675 +0.975 1 18 +1
Total Volume and Open Interest 11,332 4,438 -116
NY Harbor ULSD(NYM)
Sep16 160808 131.90 135.29 131.62 134.36 +2.66 69,448 102,313 -1,874
Oct16 160808 134.12 137.62 134.03 136.71 +2.73 37,559 62,079 +1,046
Nov16 160808 136.33 139.82 136.13 138.91 +2.80 20,311 44,703 +1,430
Dec16 160808 138.17 141.58 137.91 140.71 +2.79 19,456 53,090 -601
Jan17 160808 140.92 143.34 140.92 142.56 +2.76 3,476 29,152 +140
Feb17 160808 143.22 144.50 142.63 143.72 +2.72 1,214 14,029 -45
Mar17 160808 142.67 144.95 142.67 144.25 +2.71 862 15,564 +9
Apr17 160808 143.00 144.61 142.99 144.23 +2.73 455 8,151 -104
May17 160808 143.91 145.15 143.91 144.71 +2.74 268 4,024 +1
Jun17 160808 143.80 145.98 143.80 145.37 +2.71 1,192 20,461 +70
Jul17 160808 146.42 146.42 145.98 146.25 +2.66 164 2,861 -19
Aug17 160808 146.98 147.29 146.98 147.29 +2.63 125 1,767 +4
Sep17 160808 148.23 148.42 148.07 148.42 +2.60 193 1,946 +42
Oct17 160808 149.60 149.60 149.57 149.57 +2.60 159 1,652 -31
Total Volume and Open Interest 158,574 392,561 +366
RBOB Gasoline(NYM)
Sep16 160808 137.25 139.65 135.49 136.20 -1.43 74,157 126,963 -1,605
Oct16 160808 128.21 130.42 127.21 127.85 -0.48 47,575 74,867 +2,757
Nov16 160808 126.34 128.87 126.17 126.80 +0.25 22,585 46,788 +109
Dec16 160808 125.25 127.82 125.03 126.09 +0.70 19,115 50,096 +760
Jan17 160808 125.75 128.25 125.46 126.79 +0.94 5,245 20,365 +46
Feb17 160808 128.22 129.52 126.98 128.09 +0.99 3,041 6,860 +354
Mar17 160808 130.02 131.75 129.26 130.32 +1.00 3,680 15,389 +205
Apr17 160808 150.17 150.57 148.81 149.29 +0.84 2,782 14,311 +1,020
May17 160808 150.90 151.76 149.92 150.31 +0.85 417 5,136 -48
Jun17 160808 149.70 151.75 149.02 150.28 +1.00 931 10,860 +179
Total Volume and Open Interest 181,352 400,488 +3,964
e-miNY RBOB Gasoline(NYM)
Sep16 160808 137.60 137.60 136.20 136.20 -1.43 0 2 +0
Oct16 160808 127.85 127.85 127.85 127.85 -0.48      
Nov16 160808 126.80 126.80 126.80 126.80 +0.25      
Dec16 160808 126.09 126.09 126.09 126.09 +0.70      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Sep16 160808 2.749 2.761 2.705 2.748 -0.024 148,296 250,577 -4,294
Oct16 160808 2.781 2.792 2.741 2.779 -0.030 62,953 133,157 -896
Nov16 160808 2.938 2.951 2.903 2.943 -0.022 38,681 102,995 +1,539
Dec16 160808 3.188 3.202 3.158 3.191 -0.026 20,393 58,558 +833
Jan17 160808 3.315 3.327 3.282 3.317 -0.021 27,805 120,964 +3,631
Feb17 160808 3.301 3.317 3.274 3.309 -0.019 6,253 33,455 +302
Mar17 160808 3.248 3.271 3.231 3.266 -0.017 12,662 68,931 +176
Apr17 160808 3.018 3.029 2.996 3.029 -0.009 12,228 57,972 -945
May17 160808 2.994 3.003 2.969 3.003 -0.008 3,570 21,920 -266
Jun17 160808 3.033 3.035 3.004 3.035 -0.010 2,250 21,450 +72
Jul17 160808 3.041 3.065 3.036 3.065 -0.011 2,208 14,084 -164
Aug17 160808 3.074 3.075 3.046 3.075 -0.011 1,439 15,394 +156
Sep17 160808 3.056 3.060 3.030 3.060 -0.009 3,392 13,256 +675
Oct17 160808 3.074 3.081 3.050 3.081 -0.006 2,185 24,345 +340
Nov17 160808 3.128 3.133 3.105 3.133 -0.006 797 11,701 +239
Dec17 160808 3.248 3.267 3.236 3.267 -0.003 328 15,101 +59
Total Volume and Open Interest 346,682 1,015,198 +1,533
Brent Crude Oil(ICE)
Oct16 160808 44.34 45.71 44.24 45.39 +1.12 276,418 430,747 +8,637
Nov16 160808 44.50 46.04 44.50 45.73 +1.12 111,020 320,449 +9,246
Dec16 160808 45.17 46.54 45.06 46.24 +1.12 111,276 384,968 +1,896
Jan17 160808 45.62 46.96 45.60 46.68 +1.12 27,855 96,104 +3,293
Feb17 160808 46.06 47.35 45.94 47.08 +1.11 14,005 79,987 +777
Mar17 160808 46.47 47.73 46.35 47.45 +1.07 15,724 90,193 +863
Apr17 160808 47.05 48.07 46.93 47.79 +1.04 6,127 33,433 +900
May17 160808 47.28 48.39 47.28 48.11 +1.01 2,823 42,319 -9
Jun17 160808 47.46 48.67 47.46 48.41 +0.98 22,049 115,092 +1,257
Jul17 160808 48.42 49.11 48.42 48.71 +0.96 1,339 20,589 +197
Aug17 160808 48.75 48.99 48.75 48.99 +0.94 1,372 17,974 -106
Sep17 160808 48.77 49.49 48.77 49.24 +0.92 2,309 43,800 +199
Oct17 160808 49.97 49.97 49.50 49.50 +0.92 691 16,205 -67
Nov17 160808 49.63 49.72 49.62 49.72 +0.90 306 15,333 +55
Total Volume and Open Interest 647,152 2,198,327 +25,173
Gas Oil(ICE)
Aug16 160808 378.75 389.75 378.25 384.00 +11.50 38,084 50,988 -13,450
Sep16 160808 383.00 396.00 383.00 390.00 +11.75 90,115 154,586 +7,639
Oct16 160808 389.50 402.25 389.50 396.75 +11.75 49,786 91,378 +6,133
Nov16 160808 394.00 406.00 394.00 400.75 +12.00 13,931 59,627 +1,976
Dec16 160808 398.00 409.75 397.50 404.75 +12.00 36,160 126,280 +3,465
Jan17 160808 404.00 414.25 403.25 409.50 +12.00 7,265 39,455 +806
Feb17 160808 409.00 417.00 408.00 413.50 +11.75 3,414 22,480 +872
Mar17 160808 411.75 421.25 410.75 417.00 +11.75 3,377 23,918 -97
Apr17 160808 416.50 423.75 416.25 420.00 +11.50 1,767 14,073 +187
May17 160808 417.75 425.50 417.75 422.75 +11.25 2,200 13,709 +352
Total Volume and Open Interest 273,185 802,820 +10,704
Ethanol(CBOT)
Sep16 160808 1.410 1.430 1.409 1.428 +0.015 430 1,652 -116
Oct16 160808 1.396 1.417 1.396 1.417 +0.015 247 936 +192
Nov16 160808 1.395 1.395 1.395 1.395 +0.015 83 468 +8
Dec16 160808 1.362 1.375 1.362 1.375 +0.015 128 1,101 +27
Jan17 160808 1.368 1.368 1.368 1.368 +0.015 27 160 +0
Feb17 160808 1.372 1.372 1.372 1.372 +0.015 0 163 +0
Mar17 160808 1.386 1.386 1.386 1.386 +0.015 0 5 +0
Apr17 160808 1.403 1.403 1.403 1.403 +0.015      
Total Volume and Open Interest 915 4,491 +111
WTI Crude Oil(ICE)
Sep16 160808 41.95 43.38 41.81 43.02 +1.22 49,832 60,888 -347
Oct16 160808 42.73 44.11 42.58 43.76 +1.19 63,515 88,510 +4,161
Nov16 160808 43.49 44.87 43.37 44.51 +1.13 32,584 36,996 +5,396
Dec16 160808 44.14 45.58 44.09 45.22 +1.10 35,503 109,347 +532
Jan17 160808 44.77 46.12 44.77 45.84 +1.09 11,027 21,987 +1,740
Feb17 160808 45.70 46.56 45.70 46.33 +1.07 3,711 22,406 +77
Mar17 160808 46.22 46.93 46.22 46.75 +1.05 3,485 22,891 +292
Apr17 160808 46.72 47.25 46.71 47.11 +1.03 1,461 4,341 +218
May17 160808 47.03 47.45 47.03 47.42 +1.01 429 2,752 +10
Jun17 160808 47.30 47.80 47.28 47.68 +0.99 2,369 31,930 +352
Jul17 160808 47.90 47.90 47.90 47.90 +0.96 203 3,147 +0
Aug17 160808 48.10 48.10 48.10 48.10 +0.93 237 714 +63
Sep17 160808 48.30 48.30 48.30 48.30 +0.90 85 10,170 +1
Oct17 160808 48.51 48.51 48.51 48.51 +0.87 17 1,130 +0
Nov17 160808 48.65 48.73 48.65 48.73 +0.85 26 1,007 -9
Dec17 160808 48.50 49.17 48.50 48.97 +0.83 5,377 66,755 +160
Total Volume and Open Interest 211,846 528,096 +12,373
US Dollar Index(ICE)
Sep16 160808 96.190 96.420 96.090 96.340 +0.205 13,791 48,247 +644
Dec16 160808 96.235 96.375 96.075 96.310 +0.210 466 5,514 +176
Mar17 160808 96.295 96.295 96.295 96.295 +0.205 30 1,800 +15
Total Volume and Open Interest 14,287 55,623 +835
Australian Dollar(CME)
Sep16 160808 75.98 76.64 75.88 76.44 +0.27 79,175 98,393 +2,308
Dec16 160808 75.85 76.44 75.69 76.25 +0.27 196 1,598 +64
Mar17 160808 75.99 76.11 75.71 76.11 +0.28 0 13 +0
Total Volume and Open Interest 79,371 100,004 +2,372
British Pound(CME)
Sep16 160808 130.84 131.05 130.36 130.47 -0.43 166,483 241,464 +10,139
Dec16 160808 131.11 131.27 130.62 130.72 -0.42 462 1,990 +11
Mar17 160808 131.11 131.45 130.95 131.00 -0.42 0 574 +0
Total Volume and Open Interest 167,005 244,379 +10,173
Canadian Dollar(CME)
Sep16 160808 75.85 76.15 75.82 75.96 -0.04 61,050 111,064 -1,022
Dec16 160808 75.87 76.18 75.87 76.01 -0.03 370 3,939 -27
Mar17 160808 76.06 76.21 75.98 76.06 -0.03 36 450 +32
Jun17 160808 76.12 76.27 76.04 76.12 -0.02 0 147 +0
Total Volume and Open Interest 61,456 115,670 -1,017
Japanese Yen(CME)
Sep16 160808 98.24 98.30 97.57 97.73 -0.73 75,870 156,248 +2,664
Dec16 160808 98.33 98.64 97.95 98.12 -0.72 75 1,685 -3
Mar17 160808 98.53 98.53 98.43 98.53 -0.72 0 249 +0
Total Volume and Open Interest 75,946 158,302 +2,661
Swiss Franc(CME)
Sep16 160808 102.26 102.38 101.83 101.94 -0.36 12,515 45,009 -443
Dec16 160808 102.84 102.88 102.40 102.49 -0.36 1 101 -1
Mar17 160808 103.02 103.02 103.00 103.02 -0.36      
Total Volume and Open Interest 12,516 45,130 -444
EuroFX(CME)
Sep16 160808 111.04 111.24 110.91 111.01 -0.09 107,982 358,533 -4,293
Dec16 160808 111.45 111.67 111.36 111.45 -0.09 742 5,988 +48
Mar17 160808 111.84 112.09 111.83 111.91 -0.08 45 1,341 +34
Total Volume and Open Interest 108,770 366,581 -4,210
Mexican Peso(CME)
Aug16 160808 538.25 538.25 538.25 538.25 +5.13      
Sep16 160808 531.00 537.75 530.50 536.50 +5.25 35,600 97,632 -1,105
Total Volume and Open Interest 35,605 129,434 -1,102
Brazilian Real(CME)
Sep16 160808 313.55 314.10 311.15 313.10 +0.20 1,247 23,415 -562
Oct16 160808 309.30 310.40 308.70 310.40 +0.15 203 46 -121
Nov16 160808 307.60 307.65 306.15 307.60 +0.20      
Dec16 160808 304.90 305.00 303.30 304.90 +0.25 0 30 +0
Total Volume and Open Interest 1,450 23,491 -683
30-Year T-Bonds(CBOT)
Sep16 160808 171~120 171~240 170~260 171~210 +0~030 222,315 567,502 +2,802
Dec16 160808 169~260 170~100 169~120 170~060 +0~030 313 1,224 +52
Mar17 160808 169~020 169~020 169~020 169~020 +0~030      
Total Volume and Open Interest 222,628 568,726 +2,854
10-Year T-Notes(CBOT)
Sep16 160808 132~015 132~065 131~270 132~015 -0~030 1,115,628 2,769,876 +10,676
Dec16 160808 131~005 131~070 130~275 131~020 -0~035 16,128 26,805 +12,691
Mar17 160808 130~080 130~080 130~080 130~080 -0~035      
Total Volume and Open Interest 1,131,756 2,796,681 +23,367
5-Year T-Notes(CBOT)
Sep16 160808 121~152 121~174 121~122 121~160 -0~010 515,164 2,752,456 +12,124
Dec16 160808 121~154 121~170 121~116 121~154 -0~014 2,741 20,472 +1,693
Mar17 160808 121~056 121~056 121~056 121~056 -0~014      
Total Volume and Open Interest 517,905 2,772,928 +13,817
2 Year T-Notes(CBOT)
Sep16 160808 109~112 109~116 109~102 109~114 unch 199,270 1,087,454 -6,526
Dec16 160808 109~094 109~094 109~082 109~090 unch 4,116 9,186 +4,042
Mar17 160808 109~084 109~084 109~084 109~084 unch      
Total Volume and Open Interest 203,386 1,096,640 -2,484
Eurodollars(CME)
Sep16 160808 99.130 99.135 99.115 99.120 -0.015 268,546 1,181,880 -4,842
Dec16 160808 99.075 99.085 99.060 99.065 -0.020 359,858 1,433,189 +25,428
Mar17 160808 99.040 99.050 99.020 99.030 -0.020 240,502 1,049,120 +24,752
Jun17 160808 99.000 99.015 98.980 98.990 -0.020 212,159 953,299 +18,097
Sep17 160808 98.970 98.985 98.945 98.955 -0.020 180,084 833,665 +20,326
Dec17 160808 98.925 98.940 98.905 98.910 -0.020 268,573 1,236,979 +6,670
Mar18 160808 98.900 98.915 98.875 98.885 -0.020 164,946 623,205 -1,364
Jun18 160808 98.860 98.880 98.845 98.855 -0.020 147,455 477,833 +10,162
Sep18 160808 98.830 98.850 98.805 98.820 -0.020 103,684 435,247 +5,188
Dec18 160808 98.780 98.800 98.760 98.775 -0.015 128,531 560,746 +19,631
Mar19 160808 98.745 98.770 98.725 98.745 -0.015 81,790 396,053 -405
Jun19 160808 98.715 98.735 98.690 98.710 -0.015 73,760 288,747 -1,204
Sep19 160808 98.670 98.695 98.645 98.670 -0.015 53,733 235,439 +3,817
Dec19 160808 98.625 98.645 98.600 98.625 -0.010 61,466 223,737 -3,078
Mar20 160808 98.585 98.610 98.560 98.590 -0.010 36,299 148,604 +2,488
Jun20 160808 98.550 98.565 98.515 98.550 -0.005 33,115 95,617 +228
Sep20 160808 98.490 98.520 98.465 98.505 -0.005 25,936 83,496 -1,061
Dec20 160808 98.450 98.470 98.415 98.455 -0.005 21,979 92,770 +1,944
Total Volume and Open Interest 2,545,760 10,765,236 +145,962
Ultra T-Bond(CBOT)
Sep16 160808 185~31 186~22 185~09 186~17 +0~09 78,283 605,106 +4,593
Dec16 160808 185~22 185~22 184~25 185~22 +0~10 140 145 +139
Mar17 160808 184~22 184~22 184~22 184~22 +0~10      
Total Volume and Open Interest 78,423 605,251 +4,732
Ultra 10-Yr T-Note(CBOT)
Sep16 160808 144~185 144~265 144~100 144~205 -0~020 56,168 177,453 +942
Dec16 160808 144~080 144~080 144~075 144~080 -0~020      
Mar17 160808 144~080 144~080 144~080 144~080 -0~020      
Total Volume and Open Interest 56,168 177,453 +942
30 Day Federal Funds(CBOT)
Aug16 160808 99.603 99.603 99.600 99.600 -0.003 29,048 134,028 -4,997
Sep16 160808 99.585 99.590 99.585 99.590 unch 14,889 65,384 +3,190
Oct16 160808 99.555 99.565 99.555 99.560 unch 30,853 171,831 +8,552
Nov16 160808 99.550 99.555 99.550 99.550 -0.010 12,172 86,752 +2,243
Dec16 160808 99.520 99.525 99.515 99.520 -0.005 5,810 52,309 +1,080
Jan17 160808 99.485 99.490 99.480 99.485 -0.005 22,364 102,933 +6,359
Total Volume and Open Interest 158,973 798,050 +30,385
3-Mth Euro-Yen(CME)
Sep16 160722 99.990 99.990 99.990 99.990 unch      
Dec16 160722 99.990 99.990 99.990 99.990 unch      
Mar17 160722 99.990 99.990 99.990 99.990 unch      
Jun17 160722 99.990 99.990 99.990 99.990 unch      
Sep17 160722 99.990 99.990 99.990 99.990 unch      
Dec17 160722 99.990 99.990 99.990 99.990 unch      
Mar18 160722 99.995 99.995 99.995 99.995 unch      
Jun18 160722 99.855 99.855 99.855 99.855 unch      
Sep18 160722 99.715 99.715 99.715 99.715 unch      
Dec18 160722 99.575 99.575 99.575 99.575 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep16 160808 99.99 99.99 99.99 99.99 unch      
Dec16 160808 99.99 99.99 99.99 99.99 unch 0 7 +0
Mar17 160808 99.99 99.99 99.99 99.99 unch      
Jun17 160808 99.99 99.99 99.99 99.99 unch      
Sep17 160808 99.99 99.99 99.99 99.99 unch      
Dec17 160808 99.99 99.99 99.99 99.99 unch      
Mar18 160808 100.00 100.00 100.00 100.00 unch      
Jun18 160808 99.86 99.86 99.86 99.86 unch      
Total Volume and Open Interest 0 7 +0
Japanese Gov't Bonds(SGX)
Sep16 160808 151.71 151.73 151.02 151.17 -0.25 3,019 15,769 -1,847
Dec16 160808 151.31 151.31 151.31 151.31 -0.25 0 34 +0
Mar17 160808 151.23 151.23 151.23 151.23 -0.25      
Total Volume and Open Interest 3,019 15,803 -1,847
Euro-Buxl(EUREX)
Sep16 160808 193.02 193.42 191.88 192.82 -0.66 36,446 143,149 +6,827
Dec16 160808 191.14 191.14 191.14 191.14 -0.70 0 32 +0
Mar17 160808 191.14 191.14 191.14 191.14 -0.70      
Total Volume and Open Interest 36,446 143,181 +6,827
Euro-Bund(EUREX)
Sep16 160808 166.98 167.24 166.76 167.10 -0.05 660,720 1,699,521 +104,011
Dec16 160808 164.13 164.52 164.11 164.39 -0.04 6,564 52,190 +4,831
Mar17 160808 166.60 166.60 166.60 166.60 -0.05 2 36 +2
Total Volume and Open Interest 667,286 1,751,747 +108,844
Euro-Bobl(EUREX)
Sep16 160808 133.53 133.63 133.47 133.60 +0.04 412,430 1,315,217 +65,584
Dec16 160808 131.51 131.62 131.51 131.62 +0.04 6,085 13,219 +5,160
Mar17 160808 133.55 133.55 133.55 133.55 +0.04      
Total Volume and Open Interest 418,515 1,328,436 +70,744
Euro-Schatz(EUREX)
Sep16 160808 112.00 112.02 111.98 112.01 +0.01 207,988 1,110,918 +15,652
Dec16 160808 111.99 112.00 111.98 112.00 +0.02 1,170 1,355 +1,170
Mar17 160808 112.01 112.01 112.01 112.01 +0.01      
Total Volume and Open Interest 209,158 1,112,273 +16,822
3-Mth Euribor(EUREX)
Sep16 160808 100.315 100.315 100.315 100.315 unch 24 3,969 +0
Dec16 160808 100.335 100.335 100.335 100.335 unch 37 2,707 +0
Mar17 160808 100.345 100.345 100.345 100.345 +0.005 0 3,213 -65
Total Volume and Open Interest 325 76,799 +139
Long Gilt(LIFFE)
Sep16 160808 131~01 131~28 130~31 131~25 +0~17 245,061 530,801 -5,722
Dec16 160808 130~22 130~22 130~22 130~22 +0~16      
Total Volume and Open Interest 245,061 530,801 -5,722
3-Mth Short Sterling(LIFFE)
Sep16 160808 99.68 99.68 99.67 99.68 unch 262,745 441,292 -29,201
Dec16 160808 99.75 99.78 99.75 99.76 unch 263,635 693,725 +41,607
Mar17 160808 99.77 99.79 99.76 99.77 unch 150,445 370,459 +6,345
Jun17 160808 99.76 99.79 99.76 99.78 +0.01 128,618 356,395 +433
Sep17 160808 99.76 99.79 99.76 99.78 +0.02 111,547 288,889 -7,482
Dec17 160808 99.75 99.78 99.75 99.78 +0.03 106,417 314,934 +659
Total Volume and Open Interest 1,452,914 3,368,909 +35,428
3-Mth Euribor(LIFFE)
Sep16 160808 100.310 100.315 100.310 100.310 unch 27,748 347,658 -2,099
Dec16 160808 100.335 100.335 100.330 100.335 +0.005 52,306 466,361 +584
Mar17 160808 100.335 100.345 100.335 100.345 +0.005 45,322 397,917 -6,924
Total Volume and Open Interest 465,772 3,093,880 -19,988
3-Mth Aus T-Bills(SFE)
Sep16 160808 98.22 98.23 98.21 98.22 -0.01 14,919 165,888 -2,968
Dec16 160808 98.31 98.32 98.28 98.30 -0.01 18,682 186,124 +3,384
Mar17 160808 98.36 98.36 98.32 98.35 -0.01 14,160 156,963 +600
Jun17 160808 98.38 98.38 98.34 98.36 -0.02 8,120 126,136 -2,706
Sep17 160808 98.38 98.38 98.35 98.37 -0.02 5,338 90,453 +749
Dec17 160808 98.37 98.38 98.34 98.36 -0.02 6,018 74,533 +2,835
Mar18 160808 98.37 98.37 98.33 98.35 -0.02 6,581 59,143 +3,422
Jun18 160808 98.35 98.36 98.31 98.34 -0.02 1,687 43,807 -99
Sep18 160808 98.33 98.33 98.30 98.32 -0.02 81 6,890 +77
Dec18 160808 98.29 98.29 98.29 98.29 -0.02 0 3,885 +0
Total Volume and Open Interest 75,586 916,563 +5,294
10-Year Aus T-Bonds(SFE)
Sep16 160808 98.11 98.12 98.02 98.03 -0.09 126,574 821,544 -19,613
Dec16 160808 98.03 98.03 98.03 98.03 -0.09      
Total Volume and Open Interest 126,574 821,544 -19,613
3-Year Aus T-Bonds(SFE)
Sep16 160808 98.60 98.61 98.55 98.58 -0.03 130,328 791,365 -22,065
Dec16 160808 98.58 98.58 98.58 98.58 -0.03      
Total Volume and Open Interest 130,328 791,365 -22,065
Gold(CMX)
Aug16 160808 1330.0 1335.4 1327.8 1333.4 -3.0 381 3,142 -126
Oct16 160808 1336.3 1338.9 1330.6 1336.4 -3.1 7,747 48,116 +1,431
Dec16 160808 1341.2 1343.9 1335.3 1341.3 -3.1 170,002 453,537 +3,976
Feb17 160808 1343.1 1348.0 1339.6 1345.5 -3.2 5,888 27,579 +2,172
Apr17 160808 1349.8 1350.2 1349.5 1349.5 -3.1 1,151 8,165 -41
Jun17 160808 1350.8 1353.4 1347.1 1353.1 -3.0 1,936 13,728 -899
Aug17 160808 1356.9 1356.9 1356.7 1356.7 -2.9 1,811 6,052 +888
Oct17 160808 1361.2 1361.2 1360.0 1360.0 -2.9 132 958 +91
Dec17 160808 1360.7 1364.1 1360.0 1363.2 -2.9 755 11,472 +393
Feb18 160808 1366.3 1366.3 1366.0 1366.0 -2.9 0 55 +0
Apr18 160808 1368.8 1368.8 1368.8 1368.8 -2.8 0 3 +0
Jun18 160808 1371.5 1371.5 1371.5 1371.5 -2.8 100 4,234 +100
Total Volume and Open Interest 193,442 590,494 +6,583
Silver(CMX)
Sep16 160808 1955.0 1989.0 1951.5 1980.5 -1.2 58,935 147,349 -1,195
Dec16 160808 1981.0 2000.5 1964.0 1992.1 -0.9 5,744 57,899 +1,297
Mar17 160808 1985.0 2007.0 1985.0 2002.9 -0.5 850 9,506 +185
May17 160808 2000.0 2012.0 1993.5 2009.1 -0.3 33 508 +3
Jul17 160808 1996.0 2018.0 1996.0 2015.3 -0.1 178 2,447 -33
Sep17 160808 2015.0 2022.5 2005.5 2021.7 -0.1 20 389 -13
Dec17 160808 2019.0 2036.0 2015.5 2030.7 -0.4 241 2,038 +96
Total Volume and Open Interest 66,165 223,484 +342
Platinum(NYMEX)
Oct16 160808 1151.5 1160.0 1145.5 1155.4 +3.9 10,088 75,892 +438
Jan17 160808 1149.4 1161.3 1148.8 1157.4 +3.9 90 4,171 +14
Apr17 160808 1159.8 1159.8 1159.8 1159.8 +3.9 0 108 +0
Jul17 160808 1161.5 1161.5 1161.5 1161.5 +3.9 0 14 +0
Total Volume and Open Interest 10,191 80,253 +460
Palladium(NYMEX)
Sep16 160808 697.15 700.95 688.60 693.30 -3.00 5,403 26,378 -492
Dec16 160808 697.80 701.10 690.95 694.75 -3.05 446 2,965 +302
Mar17 160808 695.65 695.65 695.65 695.65 -3.05 0 40 +0
Total Volume and Open Interest 5,849 29,383 -190
Copper(CMX)
Sep16 160808 215.60 218.10 215.35 216.50 +1.10 69,709 96,327 +889
Dec16 160808 216.85 219.30 216.80 217.75 +0.90 14,200 60,925 +1,140
Mar17 160808 218.00 220.25 218.00 218.80 +0.90 3,105 21,576 +597
May17 160808 218.40 220.30 218.40 219.50 +0.90 169 4,966 +68
Jul17 160808 220.00 220.80 220.00 220.10 +0.90 101 888 +54
Total Volume and Open Interest 88,302 193,609 +2,819
E-mini DJIA Index(CBOT)
Sep16 160808 18458 18508 18436 18460 +6 103,806 141,977 -44
Dec16 160808 18380 18416 18351 18370 +14 76 537 +50
Mar17 160808 18300 18315 18292 18292 +14 20 120 +10
Jun17 160808 18200 18251 18142 18251 +14      
Total Volume and Open Interest 103,902 142,634 +16
S & P 500(CME)
Sep16 160808 2176.00 2182.70 2173.50 2175.50 -1.30 1,725 91,615 -1,971
Dec16 160808 2168.00 2171.90 2165.90 2168.00 -1.20 96 1,029 -72
Mar17 160808 2161.20 2165.10 2159.10 2161.20 -1.20 0 60 +0
Jun17 160808 2154.80 2158.70 2152.70 2154.80 -1.20 0 60 +0
Total Volume and Open Interest 1,821 92,764 -2,043
S & P 500 E-Mini(Globex)
Sep16 160808 2176.00 2183.00 2173.25 2175.50 -1.25 1,239,577 2,885,181 -15,626
Dec16 160808 2169.00 2175.25 2166.00 2168.00 -1.25 2,415 40,923 +635
Mar17 160808 2163.25 2168.25 2159.50 2161.25 -1.25 15 862 -7
Jun17 160808 2154.75 2154.75 2154.75 2154.75 -1.25 0 320 +0
Total Volume and Open Interest 1,242,009 2,927,287 -14,997
NASDAQ 100 E-Mini(Globex)
Sep16 160808 4784.80 4800.80 4766.30 4779.30 -3.70 167,881 286,306 -2,742
Dec16 160808 4776.80 4793.00 4758.30 4771.80 -3.20 381 531 +29
Mar17 160808 4765.80 4775.00 4765.80 4765.80 -3.20 0 49 +0
Total Volume and Open Interest 168,263 286,894 -2,712
S&P Midcap 400(CME) e-Mini
Sep16 160808 1556.70 1565.70 1556.70 1560.50 +0.60 10,471 82,791 +420
Dec16 160808 1555.10 1558.10 1555.10 1555.10 +0.60 0 10 +0
Mar17 160808 1555.60 1555.60 1555.60 1555.60 +0.60      
Total Volume and Open Interest 10,471 82,801 +420
Volatility Index(CBOE)
Aug16 160808 12.92 13.00 12.45 12.48 -0.40 76,294 222,568 +0
Sep16 160808 15.30 15.40 15.10 15.13 -0.20 67,122 151,314 +0
Oct16 160808 17.25 17.31 16.98 17.00 -0.28 19,094 53,725 +0
Nov16 160808 17.95 18.05 17.70 17.73 -0.25 10,341 33,687 +0
Total Volume and Open Interest 185,296 517,248 +0
Russell 2000(ICE)
Sep16 160808 1228.00 1234.30 1226.20 1227.20 -1.20 65,061 328,048 +1,192
Dec16 160808 1226.10 1226.10 1222.70 1222.70 -1.20 2 1,012 +0
Mar17 160808 1218.70 1218.70 1218.70 1218.70 -1.20 0 250 +0
Total Volume and Open Interest 65,063 329,475 +1,192
Nikkei 225(CME)
Sep16 160808 16485 16740 16470 16655 +215 14,628 35,041 -1,101
Dec16 160808 16525 16680 16525 16605 +200 13 180 -5
Total Volume and Open Interest 14,641 35,221 -1,106
Nikkei 225(SGX)
Sep16 160808 16280 16630 16175 16605 +370 83,295 199,942 -2,093
Dec16 160808 16300 16490 16295 16490 +370 199 6,751 +40
Mar17 160808 16460 16460 16460 16460 +425      
Total Volume and Open Interest 94,919 216,817 +3,185
Nikkei 225(CME) Yen
Sep16 160808 16460 16725 16450 16635 +225 50,224 70,261 +1,021
Dec16 160808 16355 16575 16350 16505 +225 27 39 -26
Mar17 160808 16455 16455 16455 16455 +225      
Total Volume and Open Interest 50,251 70,300 +995
Nikkei 225(CME) e-Mini Yen
Sep16 160808 16630 16710 16630 16630 +220 3 11 +0
Dec16 160808 16500 16500 16500 16500 +220      
Mar17 160808 16450 16450 16450 16450 +220      
Total Volume and Open Interest 3 11 +0
CAC 40(EURONEXT)
Aug16 160808 4424.5 4442.0 4406.0 4415.5 +5.0 67,925 264,651 -4,733
Sep16 160808 4416.5 4438.5 4406.0 4414.0 +5.0 481 13,096 +21
Oct16 160808 4425.0 4425.0 4402.5 4402.5 +5.0 6 16 +3
Total Volume and Open Interest 68,413 277,809 -4,708
Hang Seng Index(HKFE)
Aug16 160808 22123 22479 22102 22448 +325 86,464 112,656 +547
Sep16 160808 22048 22416 22048 22395 +332 590 7,310 +357
Total Volume and Open Interest 87,143 124,842 +936
DAX(EUREX)
Sep16 160808 10427.5 10479.0 10396.5 10433.5 +80.5 82,039 151,397 +3,068
Dec16 160808 10405.0 10462.5 10397.0 10420.5 +80.5 42 5,822 +0
Mar17 160808 10400.0 10413.5 10400.0 10413.5 +80.5 0 185 -1
Total Volume and Open Interest 82,081 157,404 +3,067
Mini-DAX(EUREX)
Sep16 160808 10425.0 10476.0 10397.0 10433.5 +80.5 22,643 10,350 +1,161
Dec16 160808 10393.0 10463.0 10388.0 10420.5 +80.5 58 195 -6
Mar17 160808 10413.5 10413.5 10413.5 10413.5 +80.5 0 11 +0
Total Volume and Open Interest 22,701 10,556 +1,155
FT-SE 100(EURONEXT)
Sep16 160808 6748.50 6784.00 6734.50 6764.00 +23.50 159,550 650,338 +2,706
Dec16 160808 6730.50 6730.50 6702.50 6722.50 +23.00 57 212 +10
Mar17 160808 6663.00 6663.00 6663.00 6663.00 +23.00      
Total Volume and Open Interest 159,607 650,550 +2,716
SPI 200(SFE)
Sep16 160808 5464.0 5502.0 5455.0 5483.0 +25.0 25,314 293,647 -1,825
Dec16 160808 5468.0 5468.0 5468.0 5468.0 +25.0 3 2,583 +0
Mar17 160808 5419.0 5419.0 5419.0 5419.0 +25.0 0 1,436 +0
Total Volume and Open Interest 25,384 299,002 -1,774
FTSE MIB(ISE)
Sep16 160808 16675.00 16800.00 16650.00 16724.00 +117.00 28,570 39,822 -144
Dec16 160808 16620.00 16655.00 16555.00 16597.00 +117.00 13 263 +3
Mar17 160808 16604.00 16604.00 16604.00 16604.00 +117.00      
Total Volume and Open Interest 28,583 40,085 -141
KOSPI 200(KFE)
Sep16 160808 252.75 254.70 252.50 254.20 +1.50 107,112 126,407 -782
Dec16 160808 253.40 255.45 253.40 254.95 +1.50 359 9,588 +17
Mar17 160808 252.50 252.50 251.65 252.25 +1.60 27 1,121 -8
Total Volume and Open Interest 107,500 140,139 -773
GSCI(CME)
Aug16 160808 342.30 347.35 342.30 345.70 +4.30 473 11,854 -427
Sep16 160808 347.90 349.85 347.90 348.60 +4.45 101 950 +100
Oct16 160808 352.25 352.25 352.25 352.25 +4.30      
Total Volume and Open Interest 574 12,804 -327
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