Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed August 10, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug16 160810 1027.00 1030.50 1008.00 1017.00 -5.00 1,472 2,331 -666
Sep16 160810 1005.00 1014.00 989.00 998.50 -6.50 11,086 50,287 -1,628
Nov16 160810 988.00 997.75 972.75 982.25 -5.75 85,529 380,657 +663
Jan17 160810 986.75 996.00 972.75 982.00 -4.75 8,967 64,952 +116
Mar17 160810 976.50 986.75 964.25 971.50 -4.50 5,868 68,166 -123
May17 160810 978.75 984.25 963.50 969.75 -4.25 2,665 34,549 +423
Jul17 160810 977.50 986.75 965.50 971.50 -4.50 2,748 39,568 +14
Aug17 160810 974.25 978.00 966.25 966.25 -3.25 86 428 -2
Sep17 160810 945.75 945.75 945.75 945.75 -2.50 136 418 +36
Nov17 160810 934.00 938.75 926.50 928.50 -1.25 1,450 32,056 +149
Jan18 160810 930.50 930.50 930.50 930.50 -1.25 10 540 +2
Mar18 160810 929.75 929.75 929.75 929.75 -0.75 4 71 +0
May18 160810 932.00 932.00 932.00 932.00 -0.75 0 50 +0
Jul18 160810 936.25 936.25 936.25 936.25 -0.50 0 128 +0
Total Volume and Open Interest 120,025 674,459 -1,017
Soybean Meal(CBOT)
Aug16 160810 340.90 341.00 332.30 336.20 -3.00 541 628 -370
Sep16 160810 336.70 339.80 330.10 334.00 -2.30 11,517 53,361 -838
Oct16 160810 335.90 338.00 328.00 331.90 -2.70 4,992 29,966 +548
Dec16 160810 333.50 336.90 326.00 330.10 -3.20 35,147 162,348 -783
Jan17 160810 330.70 333.80 323.40 327.10 -3.20 5,115 28,811 +719
Mar17 160810 322.00 326.00 316.10 318.20 -3.30 4,498 32,194 -475
May17 160810 322.40 324.40 314.10 316.00 -2.50 1,747 19,973 +160
Jul17 160810 321.40 325.30 314.80 316.90 -2.40 3,140 18,561 +698
Aug17 160810 319.90 320.60 313.90 315.30 -2.50 238 2,048 +93
Sep17 160810 320.30 320.50 312.30 313.30 -2.50 248 1,807 +26
Total Volume and Open Interest 67,947 359,637 -58
Soybean Oil(CBOT)
Aug16 160810 31.63 31.68 31.36 31.50 +0.33 950 578 -637
Sep16 160810 31.29 31.80 31.20 31.57 +0.33 23,394 49,713 -1,443
Oct16 160810 31.40 31.93 31.33 31.71 +0.34 12,709 30,324 +1,488
Dec16 160810 31.67 32.22 31.60 31.99 +0.34 47,361 179,326 -409
Jan17 160810 31.91 32.45 31.84 32.23 +0.35 5,203 32,844 +1,019
Mar17 160810 32.10 32.63 32.01 32.42 +0.34 3,130 25,674 +310
May17 160810 32.28 32.79 32.20 32.58 +0.33 1,860 18,314 +339
Jul17 160810 32.53 32.99 32.37 32.78 +0.33 1,984 10,707 +177
Aug17 160810 32.65 32.94 32.65 32.85 +0.34 264 3,435 +13
Sep17 160810 32.87 32.87 32.87 32.87 +0.34 285 2,691 +77
Total Volume and Open Interest 97,785 361,376 +1,097
Canola(WCE)
Nov16 160810 459.1 464.6 458.1 460.9 +1.2 7,619 122,551 +1,423
Jan17 160810 465.1 470.0 465.1 466.6 +0.7 1,847 24,140 -604
Mar17 160810 471.0 475.6 471.0 472.5 +1.1 764 5,374 -130
May17 160810 480.3 480.8 476.1 477.4 +0.7 151 4,926 -50
Jul17 160810 484.5 484.9 480.3 481.6 +1.3 159 6,619 +70
Total Volume and Open Interest 10,679 167,518 +723
Corn(CBOT)
Sep16 160810 322.00 325.50 321.25 322.50 +0.25 148,916 359,853 -29,041
Dec16 160810 332.25 336.00 331.50 333.00 +0.50 193,832 625,199 +34,102
Mar17 160810 343.00 346.25 342.00 343.25 +0.25 32,020 162,509 +3,234
May17 160810 349.50 352.75 349.00 350.00 +0.25 5,233 39,697 +260
Jul17 160810 356.00 359.25 355.25 356.50 +0.50 9,268 77,557 +1,666
Sep17 160810 364.50 366.00 362.50 363.25 +0.50 6,057 30,506 +2,838
Dec17 160810 371.25 374.25 371.00 372.25 +1.00 4,280 52,125 +632
Mar18 160810 381.50 383.75 381.50 381.50 +0.50 60 2,465 +39
May18 160810 386.50 386.50 386.50 386.50 +0.25 0 637 +0
Jul18 160810 388.50 390.75 388.50 389.25 +0.75 2 978 +2
Total Volume and Open Interest 399,689 1,353,702 +13,742
Wheat(CBOT)
Sep16 160810 416.50 427.50 414.50 421.75 +4.75 129,025 188,794 -29,795
Dec16 160810 436.25 445.75 434.25 441.50 +4.75 103,532 167,320 +10,194
Mar17 160810 458.00 466.50 456.75 462.75 +3.50 30,913 54,336 -3,760
May17 160810 471.75 478.00 469.50 474.50 +2.75 5,851 14,135 +460
Jul17 160810 476.50 484.25 475.75 480.50 +1.50 5,793 25,283 -369
Sep17 160810 491.00 497.50 490.75 495.50 +2.00 510 2,715 +114
Total Volume and Open Interest 276,564 459,171 -22,825
Wheat(KCBT)
Sep16 160810 408.50 416.50 407.00 411.75 +1.75 32,587 111,320 -8,013
Dec16 160810 434.00 442.00 432.75 437.75 +2.25 20,726 69,814 +6,401
Mar17 160810 451.25 458.50 449.50 454.25 +2.00 3,456 30,429 +576
May17 160810 462.75 469.25 461.75 465.00 +1.75 1,253 11,898 +266
Jul17 160810 471.25 476.25 470.00 474.00 +2.00 1,925 16,931 +241
Sep17 160810 487.50 493.00 487.50 489.75 +1.75 118 1,636 +22
Dec17 160810 512.75 512.75 512.75 512.75 +1.50 157 1,047 +91
Total Volume and Open Interest 60,222 243,271 -416
Wheat(MGE)
Sep16 160810 497.00 506.50 497.00 501.25 +3.00 4,233 22,670 -608
Dec16 160810 507.00 514.50 506.25 508.50 +1.00 3,014 17,617 +389
Mar17 160810 520.25 528.00 520.00 522.75 +1.25 1,102 11,026 +91
May17 160810 529.75 535.50 529.75 531.50 +1.25 299 5,183 +33
Jul17 160810 544.75 544.75 540.75 540.75 +1.00 188 2,766 +31
Sep17 160810 552.00 552.00 550.50 550.50 +0.50 175 2,134 +48
Total Volume and Open Interest 9,025 62,305 -10
Oats(CBOT)
Sep16 160810 174.75 175.00 171.25 172.00 -3.25 231 2,012 -5
Dec16 160810 184.00 185.00 183.00 183.50 -0.50 365 6,979 +101
Mar17 160810 193.00 194.00 193.00 193.25 unch 20 1,169 +2
May17 160810 197.00 197.00 197.00 197.00 -0.25 0 29 +0
Total Volume and Open Interest 616 10,189 +98
Rough Rice(CBOT)
Sep16 160810 9.68 9.69 9.51 9.52 -0.18 907 8,139 -94
Nov16 160810 9.90 9.93 9.69 9.73 -0.18 536 3,880 +115
Jan17 160810 9.91 10.05 9.91 9.94 -0.18 77 181 -21
Mar17 160810 10.15 10.15 10.15 10.15 -0.17 0 48 +0
Total Volume and Open Interest 1,520 12,250 +0
Live Cattle(CME)
Aug16 160810 117.150 117.635 116.680 116.850 -0.130 4,644 16,070 -1,961
Oct16 160810 115.000 115.800 114.635 114.930 -0.070 16,929 111,384 -882
Dec16 160810 115.850 116.650 115.600 115.900 -0.080 7,351 58,400 -192
Feb17 160810 115.400 116.150 115.150 115.480 -0.170 5,981 27,403 +310
Apr17 160810 114.535 114.800 113.930 114.300 -0.300 3,260 17,056 +614
Jun17 160810 107.500 107.900 107.100 107.500 -0.150 541 7,771 +113
Total Volume and Open Interest 38,888 241,481 -1,910
Feeder Cattle(CME)
Aug16 160810 150.500 151.200 149.150 149.735 -0.450 2,570 7,930 -1,124
Sep16 160810 149.035 149.850 147.935 148.500 -0.350 4,402 14,056 -407
Oct16 160810 146.035 146.985 145.380 145.830 -0.205 3,799 12,883 +799
Nov16 160810 143.000 143.685 142.185 142.850 -0.085 1,021 5,214 +210
Jan17 160810 138.735 139.400 138.000 138.950 -0.035 674 3,699 +89
Mar17 160810 136.600 137.080 135.900 136.785 -0.015 196 1,202 +103
Apr17 160810 136.500 136.535 135.535 135.685 -0.665 31 318 +7
Total Volume and Open Interest 12,706 45,468 -310
Lean Hogs(CME)
Aug16 160810 67.225 67.350 66.830 67.135 +0.205 3,156 16,621 -1,500
Oct16 160810 58.000 59.250 57.630 58.985 +0.785 14,406 104,784 -270
Dec16 160810 54.250 55.580 53.930 55.350 +0.950 8,039 53,435 +515
Feb17 160810 59.000 60.180 58.750 59.930 +0.630 3,190 25,426 +331
Apr17 160810 64.975 65.725 64.580 65.580 +0.480 1,225 18,791 +311
May17 160810 71.700 71.700 71.700 71.700 +0.200 14 250 +0
Jun17 160810 75.230 76.450 75.230 76.285 +0.685 276 2,540 +101
Jul17 160810 75.200 75.800 75.200 75.700 +1.050 56 450 -3
Total Volume and Open Interest 30,410 222,680 -489
Class III Milk(CME)
Aug16 160810 17.10 17.10 16.95 16.98 -0.08 151 4,953 -40
Sep16 160810 17.29 17.30 17.05 17.18 -0.12 245 4,889 +98
Oct16 160810 17.01 17.05 16.84 16.89 -0.10 280 3,768 +109
Nov16 160810 16.58 16.64 16.50 16.54 -0.06 76 3,382 +28
Dec16 160810 16.20 16.21 16.16 16.20 -0.03 69 2,974 +11
Jan17 160810 16.03 16.05 16.00 16.04 -0.03 29 1,334 +27
Feb17 160810 16.03 16.03 16.00 16.01 -0.05 0 1,115 +0
Mar17 160810 16.08 16.08 16.08 16.08 -0.06 1 1,124 +0
Apr17 160810 16.14 16.15 16.14 16.15 -0.05 0 996 +0
May17 160810 16.33 16.37 16.33 16.36 +0.01 1 867 +0
Jun17 160810 16.57 16.57 16.51 16.54 +0.03 1 790 +0
Jul17 160810 16.65 16.68 16.60 16.67 +0.02 0 336 +0
Aug17 160810 16.73 16.73 16.73 16.73 unch 0 309 +0
Total Volume and Open Interest 864 27,807 +238
Cocoa(ICE)
Sep16 160810 2980 3045 2947 3020 +44 21,891 39,365 -10,522
Dec16 160810 2958 3021 2935 3005 +52 25,467 96,524 +6,638
Mar17 160810 2938 2992 2912 2978 +51 4,758 55,265 +729
May17 160810 2927 2977 2902 2965 +51 744 10,239 +42
Jul17 160810 2902 2965 2902 2957 +50 85 3,487 +27
Sep17 160810 2894 2951 2894 2947 +47 10 3,956 -1
Dec17 160810 2890 2937 2890 2937 +46 1 1,003 +1
Total Volume and Open Interest 52,956 213,731 -3,086
Coffee "C"(ICE)
Sep16 160810 141.55 141.75 138.55 138.65 -2.45 23,972 58,818 -6,783
Dec16 160810 145.35 145.40 142.25 142.35 -2.40 17,564 76,577 +3,945
Mar17 160810 148.40 148.50 145.50 145.55 -2.40 4,657 26,006 +1,194
May17 160810 150.25 150.35 147.40 147.45 -2.40 1,329 12,821 +103
Jul17 160810 151.20 151.85 149.20 149.20 -2.40 459 3,513 +4
Sep17 160810 152.95 153.45 150.75 150.85 -2.40 223 3,313 -10
Total Volume and Open Interest 48,360 187,429 -1,426
Orange Juice(ICE)
Sep16 160810 182.30 184.40 177.90 181.10 -2.50 1,184 11,204 -309
Nov16 160810 185.00 185.50 179.80 182.65 -2.20 399 4,819 +146
Jan17 160810 181.95 184.30 179.60 182.30 -2.10 63 1,065 +5
Mar17 160810 178.40 181.55 178.40 179.85 -1.70 33 254 +8
May17 160810 177.45 177.45 177.45 177.45 -1.70 0 15 +0
Jul17 160810 175.75 175.75 175.75 175.75 -1.70      
Total Volume and Open Interest 1,679 17,359 -150
Sugar #11(ICE)
Oct16 160810 20.39 20.54 19.57 19.64 -0.75 62,718 438,674 +346
Mar17 160810 20.81 20.96 20.06 20.11 -0.71 30,005 243,745 +863
May17 160810 20.17 20.33 19.49 19.57 -0.64 12,401 66,414 +2,178
Jul17 160810 19.56 19.72 18.91 19.00 -0.58 4,342 51,068 +617
Oct17 160810 19.19 19.35 18.58 18.67 -0.54 1,532 31,684 +256
Mar18 160810 19.02 19.10 18.38 18.49 -0.49 377 15,302 +69
May18 160810 18.45 18.46 17.89 18.01 -0.43 78 4,632 +36
Jul18 160810 18.04 18.05 17.55 17.68 -0.35 71 4,890 +40
Total Volume and Open Interest 111,708 862,532 +4,472
London Cocoa(LCE)
Sep16 160810 2391 2431 2368 2420 +30 9,037 90,275 -1,732
Dec16 160810 2359 2396 2330 2385 +35 7,943 79,570 +2,112
Mar17 160810 2305 2347 2280 2337 +37 2,751 56,683 +16
May17 160810 2296 2334 2267 2324 +37 632 21,562 -69
Jul17 160810 2290 2321 2266 2318 +36 238 4,375 -10
Sep17 160810 2259 2310 2259 2310 +36 40 4,563 -13
Dec17 160810 2248 2300 2248 2300 +36 0 1,089 +0
Total Volume and Open Interest 20,641 258,118 +304
London Sugar(LCE)
Oct16 160810 550.80 552.00 529.60 530.50 -18.90 3,798 43,940 -376
Dec16 160810 553.10 554.00 532.60 533.40 -18.50 2,207 19,196 +222
Mar17 160810 555.90 556.10 535.60 536.50 -18.10 1,608 16,292 +288
May17 160810 547.00 547.00 527.40 528.30 -15.80 756 8,944 +309
Aug17 160810 532.50 532.60 515.80 517.00 -14.10 191 4,445 -22
Total Volume and Open Interest 8,598 96,896 +427
Cotton(ICE)
Oct16 160810 72.00 72.28 71.02 71.16 -1.90 28 206 +8
Dec16 160810 72.21 72.90 71.00 71.44 -1.61 14,380 185,913 -338
Mar17 160810 72.98 73.08 71.65 71.99 -1.55 3,058 41,417 +458
May17 160810 72.89 72.89 71.64 71.95 -1.24 582 5,912 +79
Jul17 160810 72.29 72.33 71.46 71.81 -1.03 180 5,250 +23
Oct17 160810 71.46 71.46 71.46 71.46 -0.91      
Total Volume and Open Interest 18,374 248,298 +256
Lumber(CME)
Sep16 160810 334.9 336.7 328.4 330.7 -1.5 110 3,919 -24
Nov16 160810 342.9 343.9 335.2 337.9 -2.8 38 1,208 +13
Jan17 160810 346.0 347.7 340.3 341.3 -3.7 0 63 +0
Mar17 160810 349.9 349.9 348.0 348.0 -2.7 0 31 +0
Total Volume and Open Interest 148 5,247 -11
Crude Oil(NYM)
Sep16 160810 42.74 43.39 41.42 41.71 -1.06 562,530 415,003 -73,995
Oct16 160810 43.37 44.12 42.17 42.46 -1.04 250,452 267,503 +38,787
Nov16 160810 44.22 44.86 42.97 43.25 -1.00 126,105 166,183 +9,228
Dec16 160810 44.93 45.60 43.72 44.00 -0.95 99,747 247,329 -6,349
Jan17 160810 45.53 46.19 44.40 44.69 -0.87 30,614 103,592 +8,807
Feb17 160810 46.04 46.60 44.96 45.24 -0.80 13,277 41,354 +567
Mar17 160810 46.13 47.05 45.48 45.71 -0.74 22,572 86,718 +3,260
Apr17 160810 46.55 47.26 45.93 46.12 -0.68 14,745 26,483 +1,932
May17 160810 46.90 47.65 46.29 46.47 -0.64 13,540 20,496 -2,008
Jun17 160810 47.39 48.02 46.54 46.76 -0.61 21,082 79,979 +395
Jul17 160810 47.45 48.24 46.84 47.01 -0.59 1,820 17,578 +157
Aug17 160810 48.10 48.10 47.25 47.25 -0.57 1,960 15,889 +210
Sep17 160810 47.48 48.40 47.48 47.48 -0.55 4,111 34,111 +605
Oct17 160810 48.06 48.57 47.71 47.71 -0.54 592 11,933 +307
Nov17 160810 47.95 48.55 47.95 47.95 -0.53 530 12,225 +34
Dec17 160810 48.72 49.37 48.00 48.21 -0.52 27,623 147,600 -335
Total Volume and Open Interest 1,197,395 1,821,863 -17,964
e-miNY Crude Oil(NYM)
Sep16 160810 42.750 43.375 41.425 41.700 -1.075 9,098 2,146 -314
Oct16 160810 43.425 44.100 42.200 42.450 -1.050 571 1,015 +17
Nov16 160810 44.150 44.700 42.975 43.250 -1.000 92 96 -2
Dec16 160810 44.300 45.250 43.575 44.000 -0.950 119 740 +67
Jan17 160810 45.075 45.850 44.700 44.700 -0.850 19 38 +16
Feb17 160810 45.250 46.100 45.250 45.250 -0.800 0 16 +0
Mar17 160810 45.700 45.700 45.700 45.700 -0.750 2 15 +2
Apr17 160810 46.125 46.125 46.125 46.125 -0.675 2 48 +2
May17 160810 46.475 46.475 46.475 46.475 -0.625 2 44 -2
Jun17 160810 47.625 47.700 46.750 46.750 -0.625 8 17 +0
Total Volume and Open Interest 9,938 4,392 -195
NY Harbor ULSD(NYM)
Sep16 160810 133.34 135.64 131.14 131.84 -1.23 59,070 84,134 -6,206
Oct16 160810 135.70 138.03 133.54 134.23 -1.32 33,233 67,220 +1,418
Nov16 160810 138.35 140.18 135.72 136.44 -1.37 20,471 50,329 +2,752
Dec16 160810 140.07 142.03 137.48 138.24 -1.38 15,405 53,417 +1,620
Jan17 160810 140.53 143.49 139.39 140.13 -1.38 4,908 30,696 +193
Feb17 160810 143.23 144.88 140.71 141.34 -1.37 2,373 13,912 -45
Mar17 160810 143.15 144.96 141.36 141.92 -1.37 2,806 15,726 -177
Apr17 160810 144.12 145.38 141.48 142.01 -1.34 2,606 7,828 -175
May17 160810 145.01 145.01 142.63 142.68 -1.23 1,277 4,979 +522
Jun17 160810 145.82 146.41 142.62 143.46 -1.14 1,582 21,294 +295
Jul17 160810 143.90 146.42 143.90 144.44 -1.08 298 2,918 +56
Aug17 160810 146.02 147.55 145.12 145.53 -1.04 246 1,739 -34
Sep17 160810 146.74 147.82 146.74 146.74 -1.01 279 2,043 +83
Oct17 160810 149.70 149.70 147.98 147.98 -0.96 105 1,646 +2
Total Volume and Open Interest 145,468 388,620 +374
RBOB Gasoline(NYM)
Sep16 160810 135.76 136.56 129.56 130.14 -4.48 83,947 108,026 -10,507
Oct16 160810 127.62 128.62 122.46 123.04 -3.93 60,163 84,880 +5,170
Nov16 160810 127.15 127.77 121.94 122.54 -3.73 30,424 50,842 +604
Dec16 160810 126.71 127.15 121.56 122.17 -3.57 22,303 52,347 +1,839
Jan17 160810 127.04 127.60 122.57 123.01 -3.50 6,957 22,728 +1,633
Feb17 160810 126.96 129.03 124.17 124.41 -3.40 2,964 7,326 +71
Mar17 160810 129.29 131.07 126.23 126.60 -3.32 3,937 16,479 +978
Apr17 160810 149.17 149.85 145.24 145.46 -3.22 1,812 14,799 +524
May17 160810 150.12 150.27 146.62 146.62 -3.06 1,237 5,420 +309
Jun17 160810 149.55 150.96 146.27 146.75 -2.87 1,165 11,222 +214
Total Volume and Open Interest 216,482 403,220 +1,109
e-miNY RBOB Gasoline(NYM)
Sep16 160810 134.60 134.60 130.14 130.14 -4.48 1 1 -1
Oct16 160810 123.04 123.04 123.04 123.04 -3.93      
Nov16 160810 122.54 122.54 122.54 122.54 -3.73      
Dec16 160810 122.17 122.17 122.17 122.17 -3.57      
Total Volume and Open Interest 1 1 -1
Natural Gas(NYM)
Sep16 160810 2.619 2.650 2.551 2.561 -0.054 175,884 200,812 -26,355
Oct16 160810 2.664 2.691 2.606 2.616 -0.043 87,551 158,269 +15,151
Nov16 160810 2.844 2.870 2.796 2.801 -0.043 69,895 129,323 +17,912
Dec16 160810 3.093 3.120 3.056 3.059 -0.039 24,653 61,784 +1,514
Jan17 160810 3.230 3.252 3.193 3.197 -0.035 27,463 127,865 +3,603
Feb17 160810 3.220 3.244 3.187 3.192 -0.034 5,268 33,721 +418
Mar17 160810 3.182 3.203 3.148 3.154 -0.032 10,931 72,290 +1,754
Apr17 160810 2.961 2.976 2.929 2.940 -0.024 12,675 60,883 +2,374
May17 160810 2.942 2.949 2.905 2.918 -0.023 5,435 23,243 +661
Jun17 160810 2.972 2.984 2.941 2.952 -0.023 1,611 21,751 +229
Jul17 160810 3.008 3.014 2.972 2.983 -0.023 1,441 14,066 +71
Aug17 160810 3.020 3.026 2.981 2.993 -0.023 2,543 13,764 -759
Sep17 160810 3.007 3.013 2.967 2.980 -0.024 4,267 15,263 +1,328
Oct17 160810 3.032 3.034 2.990 3.003 -0.024 2,895 24,163 +292
Nov17 160810 3.085 3.087 3.048 3.058 -0.024 737 12,070 +253
Dec17 160810 3.209 3.222 3.182 3.197 -0.023 599 15,203 +4
Total Volume and Open Interest 435,600 1,037,174 +18,562
Brent Crude Oil(ICE)
Oct16 160810 44.92 45.68 43.81 44.05 -0.93 221,513 398,575 -16,040
Nov16 160810 45.29 46.04 44.20 44.43 -0.92 93,947 335,848 +13,749
Dec16 160810 45.84 46.57 44.75 44.97 -0.90 90,751 390,572 +2,197
Jan17 160810 46.28 47.02 45.24 45.45 -0.87 21,303 101,650 +2,790
Feb17 160810 46.74 47.44 45.70 45.91 -0.83 12,416 81,414 +1,475
Mar17 160810 47.15 47.82 46.13 46.34 -0.78 15,791 92,751 +327
Apr17 160810 47.41 48.17 46.52 46.72 -0.75 6,381 33,891 +411
May17 160810 47.64 48.50 46.91 47.09 -0.71 5,748 41,401 -488
Jun17 160810 48.17 48.81 47.24 47.44 -0.68 27,819 113,106 -2,490
Jul17 160810 47.77 47.77 47.77 47.77 -0.65 1,034 20,770 +160
Aug17 160810 48.09 48.09 48.09 48.09 -0.63 993 17,838 -107
Sep17 160810 49.67 50.14 48.37 48.37 -0.62 3,166 43,930 +375
Oct17 160810 48.65 48.65 48.65 48.65 -0.61 1,247 16,704 +249
Nov17 160810 48.90 48.90 48.90 48.90 -0.60 552 15,330 -12
Total Volume and Open Interest 545,062 2,197,342 +2,328
Gas Oil(ICE)
Aug16 160810 384.00 392.75 378.25 380.25 -6.50 31,734 37,636 -9,188
Sep16 160810 389.75 398.50 384.50 386.25 -6.25 88,091 152,858 +1,011
Oct16 160810 396.25 405.00 391.25 393.00 -5.75 54,054 103,057 +5,805
Nov16 160810 400.50 408.50 395.25 397.00 -5.75 14,038 62,376 +1,076
Dec16 160810 405.25 412.25 399.25 401.00 -5.50 28,874 129,153 +2,605
Jan17 160810 409.00 415.50 404.25 405.75 -5.25 6,430 39,536 -570
Feb17 160810 414.50 419.25 409.25 410.00 -5.25 3,425 24,087 +557
Mar17 160810 414.75 422.75 412.50 413.75 -5.00 2,575 24,774 +165
Apr17 160810 418.00 425.25 416.50 417.00 -4.75 1,889 14,250 +85
May17 160810 421.00 428.50 420.00 420.00 -4.50 2,091 14,283 +360
Total Volume and Open Interest 250,591 816,234 +6,346
Ethanol(CBOT)
Sep16 160810 1.420 1.421 1.405 1.417 -0.005 198 1,609 -18
Oct16 160810 1.403 1.410 1.403 1.408 -0.007 20 972 +18
Nov16 160810 1.383 1.383 1.383 1.383 -0.010 100 537 +57
Dec16 160810 1.355 1.363 1.355 1.363 -0.010 99 1,134 +35
Jan17 160810 1.352 1.352 1.352 1.352 -0.010 0 160 +0
Feb17 160810 1.356 1.356 1.356 1.356 -0.010 0 163 +0
Mar17 160810 1.370 1.370 1.370 1.370 -0.010 0 5 +0
Apr17 160810 1.387 1.387 1.387 1.387 -0.010      
Total Volume and Open Interest 417 4,586 +92
WTI Crude Oil(ICE)
Sep16 160810 42.66 43.39 41.43 41.71 -1.06 42,846 62,281 -2,484
Oct16 160810 43.40 44.11 42.19 42.46 -1.04 51,414 83,022 -6,577
Nov16 160810 44.16 44.86 42.99 43.25 -1.00 27,656 36,939 -1,616
Dec16 160810 44.87 45.58 43.75 44.00 -0.95 24,171 108,285 -2,200
Jan17 160810 45.28 46.12 44.43 44.69 -0.87 5,163 22,546 -78
Feb17 160810 45.49 46.62 45.07 45.24 -0.80 2,181 22,909 +76
Mar17 160810 46.50 47.05 45.48 45.71 -0.74 2,891 26,586 +778
Apr17 160810 46.42 47.32 45.94 46.12 -0.68 1,009 4,385 +153
May17 160810 46.91 46.91 46.47 46.47 -0.64 345 2,749 -22
Jun17 160810 47.47 47.83 46.75 46.76 -0.61 1,588 31,509 +180
Jul17 160810 47.01 47.01 47.01 47.01 -0.59 57 3,152 +5
Aug17 160810 48.10 48.10 47.25 47.25 -0.57 51 725 +1
Sep17 160810 47.48 47.48 47.48 47.48 -0.55 98 10,180 +0
Oct17 160810 47.65 47.71 47.65 47.71 -0.54 48 1,155 +25
Nov17 160810 47.95 47.95 47.95 47.95 -0.53 25 1,004 -5
Dec17 160810 48.42 49.29 48.04 48.21 -0.52 6,304 65,772 -2,259
Total Volume and Open Interest 167,812 526,027 -13,175
US Dollar Index(ICE)
Sep16 160810 96.075 96.075 95.380 95.607 -0.525 6,382 46,997 -170
Dec16 160810 95.980 95.980 95.345 95.573 -0.520 205 5,903 +33
Mar17 160810 95.925 95.925 95.455 95.543 -0.520 1 1,830 +1
Total Volume and Open Interest 6,588 54,793 -136
Australian Dollar(CME)
Sep16 160810 76.61 77.48 76.54 77.01 +0.43 60,560 99,902 +1,467
Dec16 160810 76.61 77.28 76.37 76.82 +0.43 124 1,732 +25
Mar17 160810 76.60 76.95 76.58 76.68 +0.42 1 12 -1
Total Volume and Open Interest 60,685 101,646 +1,491
British Pound(CME)
Sep16 160810 130.04 131.04 129.99 130.20 +0.11 47,943 236,355 +104
Dec16 160810 130.36 131.29 130.27 130.47 +0.11 135 2,537 +71
Mar17 160810 130.74 131.53 130.59 130.74 +0.09 16 616 +7
Total Volume and Open Interest 48,094 239,859 +182
Canadian Dollar(CME)
Sep16 160810 76.24 77.01 76.23 76.61 +0.47 50,281 112,870 -1,612
Dec16 160810 76.29 77.06 76.29 76.66 +0.47 125 3,927 +5
Mar17 160810 76.58 77.07 76.58 76.71 +0.46 0 448 +0
Jun17 160810 77.02 77.13 76.69 76.76 +0.45 25 173 +23
Total Volume and Open Interest 50,431 117,498 -1,584
Japanese Yen(CME)
Sep16 160810 98.32 99.18 98.22 98.85 +0.55 74,465 163,194 +5,092
Dec16 160810 98.81 99.58 98.62 99.25 +0.55 142 1,846 -32
Mar17 160810 99.69 99.90 99.69 99.69 +0.57 1 251 +1
Total Volume and Open Interest 74,613 165,410 +5,061
Swiss Franc(CME)
Sep16 160810 102.08 102.81 102.05 102.73 +0.72 9,881 43,269 -244
Dec16 160810 102.82 103.34 102.80 103.28 +0.72 1 102 +0
Mar17 160810 103.81 103.81 103.81 103.81 +0.72      
Total Volume and Open Interest 9,882 43,391 -244
EuroFX(CME)
Sep16 160810 111.32 112.08 111.32 111.92 +0.66 70,983 361,152 -3,458
Dec16 160810 111.90 112.52 111.88 112.37 +0.66 359 6,228 +113
Mar17 160810 112.83 112.95 112.83 112.83 +0.66 7 1,344 +4
Total Volume and Open Interest 71,350 369,437 -3,342
Mexican Peso(CME)
Aug16 160810 544.25 544.25 544.25 544.25 +1.88      
Sep16 160810 540.38 545.00 540.00 542.38 +1.75 35,713 96,721 +742
Total Volume and Open Interest 35,980 128,580 +709
Brazilian Real(CME)
Sep16 160810 317.00 318.95 315.90 318.30 +2.35 2,958 24,928 +1,237
Oct16 160810 315.55 315.55 315.55 315.55 +2.40 1 48 +1
Nov16 160810 312.80 312.80 312.80 312.80 +2.50      
Dec16 160810 309.00 310.05 308.00 310.05 +2.45 0 32 +0
Total Volume and Open Interest 2,959 25,008 +1,238
30-Year T-Bonds(CBOT)
Sep16 160810 172~200 173~220 172~180 173~150 +0~240 167,001 575,530 +2,890
Dec16 160810 171~070 172~060 171~040 172~000 +0~240 232 1,357 +24
Mar17 160810 170~280 170~280 170~280 170~280 +0~240      
Total Volume and Open Interest 167,233 576,887 +2,914
10-Year T-Notes(CBOT)
Sep16 160810 132~100 132~250 132~100 132~235 +0~125 978,792 2,784,776 +6,530
Dec16 160810 131~125 131~250 131~105 131~240 +0~130 3,628 30,618 +1,850
Mar17 160810 130~300 130~300 130~300 130~300 +0~130      
Total Volume and Open Interest 982,420 2,815,394 +8,380
5-Year T-Notes(CBOT)
Sep16 160810 121~200 121~280 121~200 121~270 +0~064 453,338 2,728,086 -18,886
Dec16 160810 121~240 121~282 121~230 121~274 +0~072 16,471 36,554 +14,735
Mar17 160810 121~176 121~176 121~176 121~176 +0~072      
Total Volume and Open Interest 469,809 2,764,640 -4,151
2 Year T-Notes(CBOT)
Sep16 160810 109~126 109~146 109~124 109~144 +0~020 185,735 1,097,393 -1,033
Dec16 160810 109~120 109~124 109~114 109~124 +0~022 1,443 15,257 +211
Mar17 160810 109~120 109~120 109~120 109~120 +0~022      
Total Volume and Open Interest 187,178 1,112,650 -822
Eurodollars(CME)
Sep16 160810 99.105 99.135 99.100 99.130 +0.030 274,322 1,221,301 +40,900
Dec16 160810 99.060 99.095 99.060 99.095 +0.040 332,577 1,492,024 +42,689
Mar17 160810 99.040 99.075 99.030 99.075 +0.045 175,242 1,067,451 -321
Jun17 160810 99.005 99.050 99.000 99.045 +0.045 201,270 978,047 +10,114
Sep17 160810 98.975 99.020 98.970 99.015 +0.045 155,203 847,127 +1,319
Dec17 160810 98.935 98.980 98.930 98.975 +0.045 239,266 1,280,357 -7,615
Mar18 160810 98.920 98.960 98.905 98.955 +0.045 123,839 620,942 +578
Jun18 160810 98.880 98.930 98.875 98.930 +0.050 94,793 480,629 +1,240
Sep18 160810 98.850 98.900 98.850 98.900 +0.050 87,966 441,206 +1,961
Dec18 160810 98.805 98.860 98.805 98.855 +0.050 96,297 580,243 +7,370
Mar19 160810 98.790 98.835 98.780 98.830 +0.050 79,467 397,720 +2,737
Jun19 160810 98.740 98.805 98.740 98.800 +0.055 75,581 294,895 +3,936
Sep19 160810 98.710 98.765 98.710 98.765 +0.055 45,462 236,663 -97
Dec19 160810 98.675 98.720 98.665 98.720 +0.055 55,383 243,159 +17,089
Mar20 160810 98.630 98.690 98.630 98.685 +0.050 29,685 145,532 -124
Jun20 160810 98.590 98.645 98.590 98.645 +0.050 31,377 94,892 +1,225
Sep20 160810 98.545 98.605 98.545 98.605 +0.055 24,670 84,620 -1,084
Dec20 160810 98.510 98.555 98.505 98.555 +0.050 16,692 93,511 -137
Total Volume and Open Interest 2,201,332 11,024,416 +125,288
Ultra T-Bond(CBOT)
Sep16 160810 187~28 189~13 187~24 189~02 +1~02 57,318 606,706 -963
Dec16 160810 188~08 188~17 188~08 188~08 +1~03 49 266 +46
Mar17 160810 187~08 187~08 187~08 187~08 +1~03      
Total Volume and Open Interest 57,367 606,972 -917
Ultra 10-Yr T-Note(CBOT)
Sep16 160810 145~030 145~235 145~030 145~210 +0~160 46,669 176,392 +533
Dec16 160810 145~080 145~080 145~080 145~080 +0~155      
Mar17 160810 145~080 145~080 145~080 145~080 +0~155      
Total Volume and Open Interest 46,669 176,392 +533
30 Day Federal Funds(CBOT)
Aug16 160810 99.600 99.603 99.600 99.603 unch 14,069 135,716 +1,476
Sep16 160810 99.590 99.595 99.590 99.595 +0.005 7,093 63,504 -1,937
Oct16 160810 99.570 99.580 99.570 99.575 +0.010 17,872 169,536 +203
Nov16 160810 99.565 99.575 99.560 99.575 +0.015 9,694 85,362 -478
Dec16 160810 99.535 99.545 99.530 99.545 +0.020 7,171 55,707 -908
Jan17 160810 99.500 99.510 99.500 99.510 +0.015 20,253 102,021 -1,804
Total Volume and Open Interest 97,455 802,653 -2,355
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 160810 99.99 99.99 99.99 99.99 unch      
Dec16 160810 99.99 99.99 99.99 99.99 unch 0 7 +0
Mar17 160810 99.99 99.99 99.99 99.99 unch      
Jun17 160810 99.99 99.99 99.99 99.99 unch      
Sep17 160810 99.99 99.99 99.99 99.99 unch      
Dec17 160810 99.99 99.99 99.99 99.99 unch      
Mar18 160810 100.00 100.00 100.00 100.00 unch      
Jun18 160810 99.86 99.86 99.86 99.86 unch      
Total Volume and Open Interest 0 7 +0
Japanese Gov't Bonds(SGX)
Sep16 160810 151.50 151.73 151.49 151.65 +0.08 2,049 16,488 +297
Dec16 160810 151.30 151.81 151.30 151.81 +0.08 0 4 +0
Mar17 160810 151.73 151.73 151.73 151.73 +0.08      
Total Volume and Open Interest 2,049 16,492 +297
Euro-Buxl(EUREX)
Sep16 160810 194.56 195.94 194.20 195.24 +1.18 18,390 129,957 -5,145
Dec16 160810 193.56 193.56 193.56 193.56 +1.16 1 34 +1
Mar17 160810 193.56 193.56 193.56 193.56 +1.16      
Total Volume and Open Interest 18,391 129,991 -5,144
Euro-Bund(EUREX)
Sep16 160810 167.60 168.00 167.49 167.84 +0.40 393,233 1,571,197 -16,413
Dec16 160810 164.85 165.26 164.85 165.13 +0.40 4,651 58,869 +3,646
Mar17 160810 167.00 167.50 167.00 167.34 +0.40 1 37 +1
Total Volume and Open Interest 397,885 1,630,103 -12,766
Euro-Bobl(EUREX)
Sep16 160810 133.69 133.84 133.64 133.76 +0.12 274,742 1,247,239 -3,239
Dec16 160810 131.69 131.84 131.69 131.78 +0.12 1,625 15,521 -2,381
Mar17 160810 133.71 133.71 133.71 133.71 +0.12      
Total Volume and Open Interest 276,367 1,262,760 -5,620
Euro-Schatz(EUREX)
Sep16 160810 112.03 112.06 112.01 112.04 +0.02 145,111 1,069,895 +9,711
Dec16 160810 112.00 112.04 112.00 112.02 +0.02 2,017 3,376 +2,017
Mar17 160810 112.04 112.04 112.04 112.04 +0.02      
Total Volume and Open Interest 147,128 1,073,271 +11,728
3-Mth Euribor(EUREX)
Sep16 160810 100.315 100.315 100.315 100.315 unch 19 3,999 +10
Dec16 160810 100.335 100.340 100.335 100.340 +0.005 15 2,705 -2
Mar17 160810 100.350 100.350 100.350 100.350 unch 0 3,213 +0
Total Volume and Open Interest 980 76,927 +108
Long Gilt(LIFFE)
Sep16 160810 132~16 132~28 132~09 132~17 +0~07 182,447 515,697 -5,867
Dec16 160810 131~14 131~14 131~14 131~14 +0~05      
Total Volume and Open Interest 182,447 515,697 -5,867
3-Mth Short Sterling(LIFFE)
Sep16 160810 99.68 99.68 99.67 99.67 -0.01 99,408 417,823 +4,797
Dec16 160810 99.76 99.77 99.76 99.77 unch 130,631 677,579 -7,924
Mar17 160810 99.77 99.79 99.77 99.78 unch 107,404 374,026 +3,016
Jun17 160810 99.79 99.79 99.77 99.79 +0.01 80,324 359,447 -4,956
Sep17 160810 99.79 99.80 99.77 99.79 +0.01 57,692 294,051 +239
Dec17 160810 99.78 99.79 99.76 99.79 +0.01 58,399 328,571 +6,443
Total Volume and Open Interest 886,819 3,344,722 -10,214
3-Mth Euribor(LIFFE)
Sep16 160810 100.315 100.315 100.310 100.315 +0.005 16,339 343,121 -1,089
Dec16 160810 100.335 100.340 100.330 100.340 +0.010 29,671 460,146 -30
Mar17 160810 100.345 100.355 100.345 100.355 +0.010 46,580 385,508 -1,777
Total Volume and Open Interest 373,511 3,084,239 +5,587
3-Mth Aus T-Bills(SFE)
Sep16 160810 98.22 98.23 98.22 98.23 unch 18,971 161,309 -5,011
Dec16 160810 98.31 98.33 98.30 98.32 +0.01 27,394 193,193 +5,793
Mar17 160810 98.36 98.38 98.34 98.37 +0.01 20,956 155,419 -659
Jun17 160810 98.38 98.40 98.36 98.40 +0.02 11,562 127,200 +1,632
Sep17 160810 98.39 98.41 98.37 98.41 +0.02 3,831 91,574 +1,252
Dec17 160810 98.38 98.41 98.36 98.41 +0.03 4,225 72,487 +727
Mar18 160810 98.37 98.40 98.35 98.40 +0.03 2,903 59,181 +733
Jun18 160810 98.34 98.40 98.34 98.39 +0.03 1,180 43,922 +345
Sep18 160810 98.33 98.39 98.33 98.37 +0.04 223 6,804 +99
Dec18 160810 98.35 98.35 98.35 98.35 +0.04 40 3,845 -40
Total Volume and Open Interest 91,285 917,675 +4,871
10-Year Aus T-Bonds(SFE)
Sep16 160810 98.05 98.13 98.03 98.12 +0.07 81,641 822,748 -473
Dec16 160810 98.12 98.12 98.12 98.12 +0.07      
Total Volume and Open Interest 81,641 822,748 -473
3-Year Aus T-Bonds(SFE)
Sep16 160810 98.60 98.64 98.57 98.64 +0.04 130,119 807,606 +7,174
Dec16 160810 98.64 98.64 98.64 98.64 +0.04      
Total Volume and Open Interest 130,119 807,606 +7,174
Gold(CMX)
Aug16 160810 1344.8 1354.2 1344.3 1344.3 +5.3 587 2,501 -237
Oct16 160810 1342.3 1359.0 1341.5 1347.4 +5.3 7,955 48,001 -224
Dec16 160810 1347.0 1363.6 1345.7 1351.9 +5.2 137,539 436,004 -5,163
Feb17 160810 1350.5 1367.6 1350.1 1356.0 +5.2 4,555 29,174 +1,215
Apr17 160810 1362.9 1370.2 1360.1 1360.1 +5.2 2,125 8,713 +727
Jun17 160810 1369.8 1370.0 1363.6 1363.7 +5.2 2,130 13,628 -265
Aug17 160810 1372.8 1372.8 1366.0 1367.2 +5.1 3,233 8,096 +1,104
Oct17 160810 1370.4 1379.1 1370.4 1370.4 +5.0 61 967 -20
Dec17 160810 1375.4 1383.2 1371.3 1373.6 +5.0 530 11,800 +325
Feb18 160810 1376.4 1376.4 1376.4 1376.4 +5.0 81 133 +78
Apr18 160810 1379.1 1379.1 1379.1 1379.1 +5.0 0 3 +0
Jun18 160810 1381.8 1381.8 1381.8 1381.8 +5.0 100 4,334 +100
Total Volume and Open Interest 161,660 574,794 -2,696
Silver(CMX)
Sep16 160810 1992.0 2051.5 1990.0 2017.0 +32.0 49,353 129,638 -7,195
Dec16 160810 2006.5 2063.5 2005.0 2029.1 +32.2 11,058 66,340 +4,086
Mar17 160810 2018.5 2058.5 2018.5 2040.5 +32.4 1,130 10,372 +404
May17 160810 2053.0 2053.0 2047.2 2047.2 +32.6 87 547 +23
Jul17 160810 2052.5 2061.0 2052.5 2054.4 +33.4 52 2,393 +7
Sep17 160810 2060.9 2062.5 2060.9 2060.9 +33.4 2 489 +0
Dec17 160810 2079.0 2079.0 2068.0 2070.0 +33.4 185 2,155 +147
Total Volume and Open Interest 61,938 215,244 -2,518
Platinum(NYMEX)
Oct16 160810 1160.5 1199.5 1159.0 1183.1 +23.2 7,078 75,998 +620
Jan17 160810 1166.2 1200.4 1166.2 1185.4 +23.3 173 4,312 +53
Apr17 160810 1199.1 1199.1 1187.7 1187.7 +23.4 24 138 +16
Jul17 160810 1189.4 1189.4 1189.4 1189.4 +23.4 0 14 +0
Total Volume and Open Interest 7,293 80,522 +691
Palladium(NYMEX)
Sep16 160810 694.55 747.50 694.55 726.40 +32.05 4,534 25,267 -411
Dec16 160810 696.80 748.00 696.25 727.95 +32.10 625 4,552 +598
Mar17 160810 734.05 735.65 729.20 729.20 +32.55 5 41 +1
Total Volume and Open Interest 5,175 29,871 +199
Copper(CMX)
Sep16 160810 215.00 220.50 214.50 217.10 +2.10 56,260 85,282 -7,533
Dec16 160810 216.00 221.55 215.75 218.10 +1.90 19,711 66,799 +2,964
Mar17 160810 217.90 222.50 217.80 219.05 +1.80 3,070 22,607 +409
May17 160810 222.60 222.60 219.45 219.65 +1.70 314 5,066 +29
Jul17 160810 222.25 222.25 220.20 220.20 +1.65 30 917 +15
Total Volume and Open Interest 79,924 189,699 -3,990
E-mini DJIA Index(CBOT)
Sep16 160810 18470 18513 18417 18452 -14 84,638 141,371 -5,675
Dec16 160810 18363 18418 18336 18360 -15 113 646 +60
Mar17 160810 18290 18329 18282 18282 -15 38 244 +32
Jun17 160810 18250 18250 18241 18241 -15 6 4 +4
Total Volume and Open Interest 84,795 142,265 -5,579
S & P 500(CME)
Sep16 160810 2177.50 2181.20 2167.80 2172.70 -4.90 1,792 90,963 -81
Dec16 160810 2169.50 2172.30 2161.30 2165.40 -4.90 25 1,006 -25
Mar17 160810 2158.70 2165.70 2154.70 2158.70 -5.00 0 62 +0
Jun17 160810 2152.50 2159.50 2148.50 2152.50 -5.00 0 60 +0
Total Volume and Open Interest 1,817 92,091 -106
S & P 500 E-Mini(Globex)
Sep16 160810 2178.00 2181.50 2167.75 2172.75 -4.75 970,557 2,855,905 -26,227
Dec16 160810 2169.50 2174.25 2160.75 2165.50 -4.75 4,345 42,728 +1,583
Mar17 160810 2162.75 2167.25 2154.25 2158.75 -5.00 23 636 -1
Jun17 160810 2150.00 2152.50 2150.00 2152.50 -5.00 0 320 +0
Total Volume and Open Interest 974,925 2,899,590 -24,645
NASDAQ 100 E-Mini(Globex)
Sep16 160810 4793.50 4800.30 4767.30 4781.50 -10.30 132,186 284,726 -6,322
Dec16 160810 4780.30 4792.00 4761.30 4774.50 -10.30 180 612 +12
Mar17 160810 4768.50 4768.50 4768.50 4768.50 -10.30 0 49 +0
Total Volume and Open Interest 132,366 285,395 -6,310
S&P Midcap 400(CME) e-Mini
Sep16 160810 1559.50 1562.30 1552.00 1554.30 -5.80 11,463 83,417 -462
Dec16 160810 1548.90 1555.10 1548.90 1548.90 -5.80 0 10 +0
Mar17 160810 1549.40 1549.40 1549.40 1549.40 -5.80      
Total Volume and Open Interest 11,463 83,427 -462
Volatility Index(CBOE)
Aug16 160810 12.40 13.22 12.20 12.88 +0.50 56,664 198,921 -1,917
Sep16 160810 14.90 15.47 14.75 15.18 +0.30 47,330 182,420 +6,874
Oct16 160810 16.70 17.09 16.50 16.83 +0.15 16,322 60,349 +4,387
Nov16 160810 17.45 17.84 17.30 17.63 +0.15 9,726 37,777 +1,658
Total Volume and Open Interest 138,690 537,105 +11,437
Russell 2000(ICE)
Sep16 160810 1228.80 1232.10 1217.30 1221.30 -8.60 49,154 324,552 -3,047
Dec16 160810 1218.00 1218.50 1216.80 1216.80 -8.60 5 1,016 +0
Mar17 160810 1212.80 1212.80 1212.80 1212.80 -8.60 0 250 +0
Total Volume and Open Interest 49,159 325,988 -3,047
Nikkei 225(CME)
Sep16 160810 16695 16825 16655 16705 +10 7,856 34,924 +417
Dec16 160810 16630 16755 16620 16645 unch 110 218 +35
Total Volume and Open Interest 7,966 35,142 +452
Nikkei 225(SGX)
Sep16 160810 16720 16810 16630 16745 +40 68,782 195,104 -1,252
Dec16 160810 16555 16670 16525 16630 +40 80 6,663 -17
Mar17 160810 16600 16600 16600 16600 +40      
Total Volume and Open Interest 69,635 210,679 -842
Nikkei 225(CME) Yen
Sep16 160810 16690 16810 16635 16680 unch 32,095 69,669 +1,240
Dec16 160810 16575 16670 16515 16550 unch 2 41 +1
Mar17 160810 16500 16500 16500 16500 unch      
Total Volume and Open Interest 32,097 69,710 +1,241
Nikkei 225(CME) e-Mini Yen
Sep16 160810 16760 16790 16660 16680 unch 0 12 +0
Dec16 160810 16550 16550 16550 16550 unch      
Mar17 160810 16500 16500 16500 16500 unch      
Total Volume and Open Interest 0 12 +0
CAC 40(EURONEXT)
Aug16 160810 4455.0 4467.0 4439.5 4452.5 -16.0 51,710 261,529 -5,181
Sep16 160810 4450.0 4464.0 4439.0 4451.0 -16.0 263 12,997 -59
Oct16 160810 4451.0 4451.0 4439.5 4439.5 -16.0 1 18 +0
Total Volume and Open Interest 51,974 274,590 -5,240
Hang Seng Index(HKFE)
Aug16 160810 22431 22600 22345 22420 -9 101,056 118,908 +3,528
Sep16 160810 22376 22540 22290 22369 unch 1,260 7,875 +122
Total Volume and Open Interest 102,457 131,922 +3,616
DAX(EUREX)
Sep16 160810 10696.5 10714.0 10630.5 10654.0 -43.0 61,894 148,270 -122
Dec16 160810 10667.5 10685.5 10625.0 10641.0 -43.0 152 6,038 +62
Mar17 160810 10550.0 10635.0 10550.0 10635.0 -41.5 2 182 +2
Total Volume and Open Interest 62,048 154,490 -58
Mini-DAX(EUREX)
Sep16 160810 10693.0 10709.0 10630.0 10654.0 -43.0 15,929 8,640 +16
Dec16 160810 10662.0 10671.0 10625.0 10641.0 -43.0 55 207 +17
Mar17 160810 10628.0 10635.0 10628.0 10635.0 -41.5 0 11 +0
Total Volume and Open Interest 15,984 8,858 +33
FT-SE 100(EURONEXT)
Sep16 160810 6794.00 6820.50 6770.50 6812.50 +8.50 73,008 645,581 +582
Dec16 160810 6743.00 6776.00 6729.00 6770.00 +7.50 12 240 +6
Mar17 160810 6710.50 6710.50 6710.50 6710.50 +7.50      
Total Volume and Open Interest 73,020 645,821 +588
SPI 200(SFE)
Sep16 160810 5496.0 5517.0 5460.0 5488.0 -2.0 25,851 295,168 +1,412
Dec16 160810 5472.0 5472.0 5472.0 5472.0 -2.0 0 2,583 +0
Mar17 160810 5423.0 5423.0 5423.0 5423.0 -2.0 0 1,436 +0
Total Volume and Open Interest 26,120 300,794 +1,624
FTSE MIB(ISE)
Sep16 160810 16685.00 16885.00 16655.00 16780.00 +9.00 18,836 41,214 +896
Dec16 160810 16720.00 16750.00 16640.00 16653.00 +7.00 11 268 +1
Mar17 160810 16623.00 16623.00 16623.00 16623.00 -30.00      
Total Volume and Open Interest 18,847 41,482 +897
KOSPI 200(KFE)
Sep16 160810 256.15 257.10 255.20 255.20 -0.80 111,546 131,055 +1,280
Dec16 160810 257.00 257.75 256.00 256.00 -0.90 475 9,681 +81
Mar17 160810 254.45 254.75 253.70 253.90 -0.60 7 1,122 -2
Total Volume and Open Interest 112,030 144,882 +1,360
GSCI(CME)
Aug16 160810 343.35 346.70 338.55 338.65 -4.70 2,262 7,871 -2,193
Sep16 160810 347.40 349.35 341.50 341.90 -4.50 2,227 4,928 +2,195
Oct16 160810 345.40 345.40 345.40 345.40 -4.50      
Total Volume and Open Interest 4,489 12,799 +2
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