Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu August 25, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep16 160825 1029.75 1029.75 997.00 998.25 -32.50 8,486 35,948 -1,935
Nov16 160825 1004.00 1005.00 974.75 975.50 -29.75 76,314 395,025 -2,565
Jan17 160825 1004.75 1005.50 976.75 977.50 -28.50 12,665 72,454 -1,443
Mar17 160825 1001.75 1002.75 976.00 976.50 -27.00 7,624 66,804 +296
May17 160825 999.25 999.75 975.50 976.50 -24.75 3,480 34,141 -153
Jul17 160825 995.75 1000.50 976.25 976.75 -23.75 2,987 36,092 -219
Aug17 160825 989.75 989.75 970.50 970.50 -22.75 140 752 +15
Sep17 160825 949.25 949.25 949.25 949.25 -20.75 1 537 +0
Nov17 160825 946.75 950.50 930.50 931.50 -17.25 1,680 27,034 +129
Jan18 160825 946.00 946.00 934.50 934.50 -15.50 0 575 +0
Mar18 160825 935.25 937.75 935.00 935.25 -11.25 0 71 +0
May18 160825 937.00 937.00 937.00 937.00 -11.50 0 50 +0
Jul18 160825 939.50 939.50 939.50 939.50 -12.50 0 127 +0
Aug18 160825 936.75 936.75 936.75 936.75 -12.50 0 17 +0
Total Volume and Open Interest 113,377 669,874 -5,875
Soybean Meal(CBOT)
Sep16 160825 332.20 332.90 324.00 324.30 -7.20 16,906 36,866 -938
Oct16 160825 329.80 330.50 321.10 321.30 -7.90 14,423 35,789 +2,294
Dec16 160825 327.50 328.20 318.50 318.80 -8.10 40,322 167,427 -2,108
Jan17 160825 324.50 325.90 316.30 316.60 -7.80 3,936 32,011 +470
Mar17 160825 322.10 323.10 314.40 314.50 -7.40 3,675 32,886 +218
May17 160825 318.60 320.00 312.10 312.20 -6.70 1,449 22,000 +154
Jul17 160825 318.30 320.30 312.20 312.40 -6.10 1,126 21,606 +262
Aug17 160825 318.20 318.20 311.00 311.20 -5.40 140 2,195 -14
Sep17 160825 313.90 314.50 309.70 309.70 -4.50 91 2,353 +2
Oct17 160825 308.30 309.80 304.10 304.50 -3.80 201 2,725 +105
Total Volume and Open Interest 82,487 365,211 +496
Soybean Oil(CBOT)
Sep16 160825 33.52 33.61 32.79 32.91 -0.66 15,943 40,563 -2,865
Oct16 160825 33.65 33.75 32.92 33.04 -0.66 10,918 44,398 +882
Dec16 160825 33.93 34.04 33.19 33.32 -0.67 60,876 200,890 +7,826
Jan17 160825 34.16 34.16 33.38 33.48 -0.69 7,247 40,888 +1,416
Mar17 160825 34.21 34.30 33.49 33.58 -0.70 4,112 31,868 +900
May17 160825 34.32 34.32 33.58 33.66 -0.68 4,608 23,001 +1,939
Jul17 160825 34.47 34.47 33.73 33.82 -0.68 2,485 9,626 -213
Aug17 160825 33.97 34.02 33.79 33.79 -0.70 27 3,372 +5
Sep17 160825 33.72 33.72 33.72 33.72 -0.70 19 2,778 +1
Oct17 160825 33.85 33.85 33.38 33.61 -0.55 29 1,842 +1
Total Volume and Open Interest 106,435 406,203 +9,911
Canola(WCE)
Nov16 160825 469.1 469.1 458.5 459.6 -9.2 14,824 125,792 +147
Jan17 160825 473.0 475.9 465.8 466.8 -8.8 2,223 25,340 -915
Mar17 160825 478.0 480.1 471.9 473.1 -8.5 241 6,673 +58
May17 160825 484.5 484.5 476.4 478.0 -7.8 132 4,938 -33
Jul17 160825 488.2 488.9 481.0 482.4 -7.0 940 7,640 +141
Total Volume and Open Interest 18,633 174,991 -386
Corn(CBOT)
Sep16 160825 327.00 328.50 322.25 323.50 -4.00 90,241 178,092 -11,199
Dec16 160825 336.00 337.75 331.25 332.00 -4.25 153,702 754,527 +11,530
Mar17 160825 345.75 347.00 340.75 342.00 -4.00 26,632 196,389 +4,345
May17 160825 352.75 353.50 347.75 349.00 -3.75 7,261 50,701 +2,269
Jul17 160825 359.50 360.50 355.00 355.75 -3.75 7,603 91,825 +29
Sep17 160825 366.50 367.50 362.00 363.00 -3.50 2,126 35,331 +316
Dec17 160825 376.00 377.25 372.00 373.00 -3.00 4,439 55,901 -206
Mar18 160825 385.00 386.00 381.75 382.75 -2.75 338 2,849 +125
May18 160825 387.75 387.75 387.75 387.75 -2.75 0 645 +0
Jul18 160825 393.75 394.00 390.00 391.00 -2.75 25 1,149 +21
Total Volume and Open Interest 292,372 1,370,132 +7,210
Wheat(CBOT)
Sep16 160825 404.50 407.75 400.75 401.25 -2.75 38,969 60,349 -8,438
Dec16 160825 427.00 429.75 423.00 423.75 -2.50 74,497 263,534 +9,056
Mar17 160825 448.75 452.00 445.50 446.75 -1.75 18,393 75,114 +3,357
May17 160825 464.25 465.50 459.25 460.75 -1.50 3,896 16,096 +265
Jul17 160825 473.75 474.25 468.75 470.00 -1.00 2,506 26,704 +379
Sep17 160825 487.50 487.50 483.00 484.00 -1.00 440 2,767 +69
Total Volume and Open Interest 139,480 451,533 +4,890
Wheat(KCBT)
Sep16 160825 407.50 409.75 404.25 405.50 -2.25 18,079 51,313 -7,405
Dec16 160825 433.75 436.00 431.00 432.25 -1.75 27,850 109,189 +4,059
Mar17 160825 449.25 452.25 447.00 448.50 -1.75 5,995 38,915 +1,576
May17 160825 461.50 462.00 457.75 458.75 -1.75 618 12,632 +210
Jul17 160825 469.25 472.00 467.00 468.25 -1.75 1,855 18,278 +511
Sep17 160825 487.00 487.00 483.00 484.50 -1.25 384 1,927 +151
Dec17 160825 508.00 509.00 506.25 507.75 -1.00 494 1,319 +294
Total Volume and Open Interest 55,283 233,774 -604
Wheat(MGE)
Sep16 160825 500.25 504.75 497.25 497.75 -4.00 5,296 9,218 -750
Dec16 160825 508.00 510.00 504.00 504.50 -4.25 8,846 25,523 +948
Mar17 160825 520.25 521.50 516.25 516.25 -4.25 2,094 13,389 +177
May17 160825 529.00 530.00 525.75 525.75 -4.00 1,186 5,276 -163
Jul17 160825 540.00 540.00 535.50 535.50 -3.25 276 2,772 +23
Sep17 160825 547.00 547.00 545.25 545.25 -3.00 1,049 2,198 +51
Total Volume and Open Interest 19,060 59,303 +258
Oats(CBOT)
Sep16 160825 170.50 172.75 168.50 172.75 +3.50 106 1,490 -48
Dec16 160825 185.00 189.50 184.25 189.00 +4.25 298 7,968 +92
Mar17 160825 197.50 202.25 197.50 202.00 +5.00 116 1,359 +50
May17 160825 210.00 210.00 205.75 205.75 +5.75 0 30 +0
Total Volume and Open Interest 520 10,850 +94
Rough Rice(CBOT)
Sep16 160825 10.06 10.17 9.77 9.78 -0.30 552 3,244 -300
Nov16 160825 10.08 10.16 9.89 9.90 -0.19 673 6,637 +331
Jan17 160825 10.32 10.32 10.06 10.06 -0.29 59 519 +17
Mar17 160825 10.45 10.45 10.31 10.31 -0.29 2 49 +0
Total Volume and Open Interest 1,286 10,451 +48
Live Cattle(CME)
Aug16 160825 112.500 112.785 112.050 112.480 -0.250 1,160 4,380 -865
Oct16 160825 108.885 109.250 108.450 108.535 -0.365 16,996 110,077 +185
Dec16 160825 110.100 110.600 109.830 109.950 -0.200 7,679 66,520 +682
Feb17 160825 109.700 110.285 109.550 109.785 -0.165 3,739 32,771 +364
Apr17 160825 108.680 108.950 108.230 108.580 -0.270 1,482 19,476 +14
Jun17 160825 102.180 102.535 101.830 102.100 -0.330 348 8,641 +95
Total Volume and Open Interest 31,510 246,157 +491
Feeder Cattle(CME)
Aug16 160825 146.630 146.950 146.580 146.735 +0.085 1,013 3,397 -320
Sep16 160825 142.785 143.000 141.035 141.800 -1.200 2,029 10,672 +27
Oct16 160825 138.735 139.035 137.485 138.100 -0.980 1,803 15,255 +271
Nov16 160825 135.785 135.800 134.185 134.850 -1.030 573 6,769 +135
Jan17 160825 131.485 131.485 129.800 130.700 -0.785 386 3,850 +5
Mar17 160825 129.500 129.900 128.380 129.535 -0.345 283 1,851 +165
Apr17 160825 129.630 129.800 128.380 128.935 -0.695 35 467 +0
Total Volume and Open Interest 6,146 42,493 +285
Lean Hogs(CME)
Oct16 160825 60.200 60.235 58.380 58.700 -1.630 11,258 91,136 -242
Dec16 160825 55.900 55.900 54.180 54.485 -1.565 5,437 60,039 +940
Feb17 160825 60.600 60.650 59.000 59.350 -1.450 1,660 27,411 +72
Apr17 160825 65.830 65.950 64.450 64.850 -1.285 495 20,883 +15
May17 160825 71.300 71.300 71.300 71.300 -0.600 9 329 +6
Jun17 160825 75.750 75.750 74.500 74.680 -1.270 393 4,083 +176
Jul17 160825 74.535 74.650 74.135 74.350 -1.000 81 670 +29
Aug17 160825 73.600 73.830 73.250 73.250 -1.450 34 339 +17
Total Volume and Open Interest 19,374 205,125 +1,013
Class III Milk(CME)
Aug16 160825 16.92 16.93 16.91 16.91 -0.03 56 4,731 -17
Sep16 160825 17.45 17.55 17.04 17.10 -0.35 413 5,647 +62
Oct16 160825 17.24 17.42 16.96 17.01 -0.27 272 4,861 +86
Nov16 160825 16.82 16.95 16.65 16.65 -0.19 207 3,787 +69
Dec16 160825 16.41 16.50 16.28 16.30 -0.11 83 3,171 -20
Jan17 160825 16.14 16.18 16.03 16.07 -0.07 121 1,590 +61
Feb17 160825 16.10 16.15 16.05 16.05 -0.07 39 1,445 +39
Mar17 160825 16.17 16.20 16.10 16.10 -0.07 22 1,320 +22
Apr17 160825 16.27 16.31 16.20 16.24 -0.01 7 1,128 +7
May17 160825 16.45 16.48 16.38 16.39 -0.01 22 1,050 +13
Jun17 160825 16.65 16.67 16.59 16.60 +0.01 25 964 +6
Jul17 160825 16.90 16.92 16.85 16.92 +0.06 43 506 +33
Aug17 160825 17.00 17.01 16.88 16.99 +0.08 34 437 +33
Total Volume and Open Interest 1,422 32,036 +467
Cocoa(ICE)
Sep16 160825 3029 3058 3025 3025 +10 45 1,286 -344
Dec16 160825 3017 3062 3009 3028 +11 15,180 101,962 +143
Mar17 160825 2995 3039 2989 3006 +9 6,731 63,376 +140
May17 160825 2993 3032 2985 2999 +8 2,016 14,680 -123
Jul17 160825 2986 3024 2981 2993 +9 327 4,257 -29
Sep17 160825 3015 3015 2985 2985 +9 46 4,296 -31
Dec17 160825 2972 2972 2972 2972 +8 10 1,154 -8
Total Volume and Open Interest 24,355 194,897 -252
Coffee "C"(ICE)
Sep16 160825 140.15 143.50 140.15 143.50 +1.35 218 597 -653
Dec16 160825 142.35 144.95 142.35 144.45 +1.35 16,852 98,437 +12
Mar17 160825 145.80 148.10 145.60 147.60 +1.30 3,654 35,463 +101
May17 160825 147.60 149.90 147.50 149.50 +1.30 1,372 16,108 -108
Jul17 160825 149.50 151.40 149.15 151.15 +1.30 202 3,750 -7
Sep17 160825 150.80 152.65 150.80 152.65 +1.30 64 3,069 -3
Total Volume and Open Interest 22,463 164,169 -637
Orange Juice(ICE)
Sep16 160825 187.95 187.95 183.00 185.85 -2.20 1,041 2,521 -717
Nov16 160825 187.80 187.85 182.45 185.25 -2.45 1,423 11,070 +703
Jan17 160825 186.80 187.00 184.50 185.25 -1.85 70 1,472 +45
Mar17 160825 184.25 184.25 184.25 184.25 -1.65 8 302 +6
May17 160825 182.75 182.75 182.75 182.75 -1.55 0 43 +0
Jul17 160825 181.55 181.55 181.55 181.55 -1.55      
Total Volume and Open Interest 2,542 15,410 +37
Sugar #11(ICE)
Oct16 160825 20.32 20.76 20.21 20.55 +0.33 48,156 428,819 -981
Mar17 160825 20.82 21.20 20.70 21.02 +0.29 24,428 269,654 +3,698
May17 160825 20.18 20.56 20.13 20.41 +0.26 11,449 83,109 +595
Jul17 160825 19.61 19.96 19.55 19.80 +0.21 5,028 53,552 +905
Oct17 160825 19.33 19.68 19.26 19.49 +0.17 2,562 34,909 +656
Mar18 160825 19.20 19.49 19.07 19.29 +0.14 1,022 17,274 +358
May18 160825 18.72 18.87 18.47 18.66 +0.11 224 5,400 +80
Jul18 160825 18.36 18.43 18.10 18.20 +0.09 122 4,912 -51
Total Volume and Open Interest 93,008 903,799 +5,269
London Cocoa(LCE)
Sep16 160825 2415 2444 2405 2426 +11 7,768 77,186 -1,441
Dec16 160825 2372 2399 2362 2378 +7 14,948 88,706 -3,361
Mar17 160825 2326 2351 2317 2330 +5 7,133 59,518 -204
May17 160825 2311 2339 2306 2317 +5 3,173 28,582 +262
Jul17 160825 2306 2333 2301 2311 +5 925 4,661 -128
Sep17 160825 2300 2321 2297 2302 +6 207 6,240 +15
Dec17 160825 2288 2290 2285 2290 +12 57 1,418 +5
Total Volume and Open Interest 34,211 266,312 -4,852
London Sugar(LCE)
Oct16 160825 532.60 544.60 531.60 538.70 +8.80 4,416 34,704 -936
Dec16 160825 540.40 551.70 540.40 546.70 +8.10 2,230 21,210 +11
Mar17 160825 545.40 556.30 545.40 550.80 +7.10 877 18,267 -35
May17 160825 538.70 548.00 538.70 543.00 +6.80 175 9,772 +51
Aug17 160825 530.40 537.20 529.60 533.10 +6.20 111 4,689 +47
Total Volume and Open Interest 7,841 92,939 -831
Cotton(ICE)
Oct16 160825 67.08 68.08 67.08 67.75 +0.34 13 172 +0
Dec16 160825 67.92 68.40 67.07 68.04 +0.25 9,020 157,676 -922
Mar17 160825 68.43 68.76 67.55 68.31 -0.01 1,539 48,098 +337
May17 160825 68.50 68.77 67.89 68.38 -0.04 180 5,902 +16
Jul17 160825 68.47 68.69 67.76 68.38 -0.03 59 5,831 -6
Oct17 160825 67.95 67.95 67.95 67.95 -0.14      
Total Volume and Open Interest 11,512 228,356 -300
Lumber(CME)
Sep16 160825 317.2 319.3 315.2 316.9 -2.0 646 2,355 -265
Nov16 160825 335.5 337.6 333.2 335.4 -0.8 395 2,556 +228
Jan17 160825 345.8 345.8 342.2 343.2 -0.7 6 146 +2
Mar17 160825 346.2 348.0 346.2 346.2 -0.7 1 68 +1
Total Volume and Open Interest 1,048 5,148 -34
Crude Oil(NYM)
Oct16 160825 46.80 47.46 46.42 47.33 +0.56 623,904 454,380 -4,985
Nov16 160825 47.52 48.15 47.12 48.03 +0.55 113,062 229,736 +6,828
Dec16 160825 48.16 48.80 47.77 48.69 +0.53 93,524 261,265 -1,410
Jan17 160825 48.80 49.46 48.44 49.35 +0.54 29,858 121,490 +2,134
Feb17 160825 49.35 50.03 49.02 49.92 +0.56 18,611 49,588 +2,624
Mar17 160825 49.82 50.42 49.46 50.38 +0.57 22,417 95,395 +2,101
Apr17 160825 50.20 50.78 49.94 50.77 +0.58 13,805 32,622 +945
May17 160825 50.17 51.18 50.10 51.07 +0.58 7,284 25,545 -112
Jun17 160825 50.70 51.39 50.31 51.31 +0.57 27,686 90,145 +749
Jul17 160825 50.75 51.52 50.61 51.52 +0.56 4,751 20,702 -475
Aug17 160825 51.01 51.71 50.90 51.71 +0.56 3,397 15,660 -190
Sep17 160825 51.89 51.89 51.89 51.89 +0.54 4,665 37,387 +83
Oct17 160825 52.08 52.08 52.08 52.08 +0.52 1,732 13,329 +111
Nov17 160825 52.29 52.29 52.29 52.29 +0.51 505 13,111 +169
Dec17 160825 51.98 52.64 51.55 52.52 +0.50 28,543 146,851 +878
Jan18 160825 52.29 52.68 52.29 52.68 +0.49 180 13,603 -5
Total Volume and Open Interest 1,003,835 1,747,250 +9,943
e-miNY Crude Oil(NYM)
Oct16 160825 46.775 47.450 46.400 47.325 +0.550 13,125 2,311 -16
Nov16 160825 47.500 48.150 47.150 48.025 +0.550 375 313 +71
Dec16 160825 48.300 48.750 47.800 48.700 +0.550 120 361 -14
Jan17 160825 49.300 49.425 48.550 49.350 +0.550 21 46 +16
Feb17 160825 49.925 49.925 49.100 49.925 +0.575 4 99 +4
Mar17 160825 50.375 50.375 49.550 50.375 +0.575 9 126 +9
Apr17 160825 50.775 50.775 50.775 50.775 +0.575 6 97 +6
May17 160825 51.150 51.150 51.075 51.075 +0.575 8 91 +4
Jun17 160825 51.375 51.375 50.450 51.300 +0.550 8 25 +4
Jul17 160825 51.525 51.525 51.525 51.525 +0.575 0 28 +0
Total Volume and Open Interest 13,732 3,695 +73
NY Harbor ULSD(NYM)
Sep16 160825 149.33 151.17 147.66 150.94 +1.31 26,615 39,018 -4,561
Oct16 160825 150.92 152.53 149.13 152.32 +1.29 49,244 79,397 +2,283
Nov16 160825 152.39 153.97 150.66 153.80 +1.32 16,009 71,918 +635
Dec16 160825 153.69 155.25 152.10 155.11 +1.33 16,028 64,306 +1,054
Jan17 160825 155.34 156.75 153.70 156.68 +1.36 7,529 37,477 +986
Feb17 160825 155.86 157.71 155.05 157.68 +1.37 2,592 13,893 -100
Mar17 160825 156.43 158.01 155.30 157.96 +1.37 2,126 18,660 +365
Apr17 160825 156.49 157.55 154.78 157.55 +1.35 414 8,844 -23
May17 160825 156.60 157.69 156.60 157.69 +1.34 308 6,656 +2
Jun17 160825 156.81 158.12 155.04 158.01 +1.31 1,456 23,969 +208
Jul17 160825 158.05 158.76 157.92 158.76 +1.29 124 2,680 -26
Aug17 160825 158.85 159.67 158.80 159.67 +1.27 89 1,627 -2
Sep17 160825 160.20 160.75 159.22 160.75 +1.24 221 2,329 +76
Oct17 160825 161.86 161.86 161.86 161.86 +1.18 105 1,746 +61
Total Volume and Open Interest 124,055 402,986 +868
RBOB Gasoline(NYM)
Sep16 160825 149.44 151.65 147.30 151.14 +0.18 36,568 41,052 -1,114
Oct16 160825 140.35 142.60 138.89 142.37 +0.90 63,817 126,517 +592
Nov16 160825 138.58 140.57 137.32 140.37 +1.04 25,050 72,255 -315
Dec16 160825 136.94 139.19 136.03 139.04 +1.11 25,569 55,297 +847
Jan17 160825 137.74 139.34 136.46 139.20 +1.17 8,608 25,912 +667
Feb17 160825 138.01 140.53 137.82 140.48 +1.19 4,400 7,837 +804
Mar17 160825 140.53 142.68 139.68 142.65 +1.22 4,053 20,900 +291
Apr17 160825 157.89 160.63 157.71 160.63 +1.18 1,799 17,563 -57
May17 160825 159.50 161.50 158.84 161.50 +1.18 761 6,470 +85
Jun17 160825 159.33 161.36 158.71 161.31 +1.20 583 11,575 -142
Total Volume and Open Interest 172,385 414,390 +1,510
e-miNY RBOB Gasoline(NYM)
Sep16 160825 151.14 151.14 151.14 151.14 +0.18 0 1 +0
Oct16 160825 142.37 142.37 142.37 142.37 +0.90      
Nov16 160825 140.37 140.37 140.37 140.37 +1.04      
Dec16 160825 139.04 139.04 139.04 139.04 +1.11      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Sep16 160825 2.790 2.863 2.749 2.846 +0.050 131,600 36,991 -18,624
Oct16 160825 2.825 2.901 2.782 2.885 +0.050 125,215 244,081 +2,471
Nov16 160825 2.958 3.029 2.913 3.010 +0.043 43,104 186,612 +1,255
Dec16 160825 3.164 3.232 3.118 3.212 +0.038 21,364 78,255 -107
Jan17 160825 3.280 3.346 3.238 3.326 +0.039 35,653 129,253 +759
Feb17 160825 3.303 3.344 3.239 3.324 +0.035 7,190 34,534 -95
Mar17 160825 3.252 3.297 3.206 3.279 +0.032 15,120 89,673 +1,304
Apr17 160825 2.999 3.022 2.960 3.006 +0.015 13,991 65,081 +895
May17 160825 2.974 2.990 2.943 2.974 +0.008 3,638 23,489 -98
Jun17 160825 2.986 3.009 2.985 2.999 +0.006 2,893 23,190 +291
Jul17 160825 2.997 3.037 2.997 3.027 +0.005 2,435 15,398 -112
Aug17 160825 3.006 3.047 3.006 3.035 +0.003 1,217 14,087 -61
Sep17 160825 3.021 3.031 2.985 3.019 +0.003 1,310 15,908 +14
Oct17 160825 3.012 3.056 3.011 3.042 +0.004 4,541 27,564 +722
Nov17 160825 3.084 3.107 3.061 3.095 +0.002 1,991 12,609 +176
Dec17 160825 3.200 3.240 3.193 3.227 -0.001 1,853 16,125 +18
Total Volume and Open Interest 416,676 1,069,552 -10,743
Brent Crude Oil(ICE)
Oct16 160825 49.03 49.78 48.70 49.67 +0.62 314,178 185,608 -46,855
Nov16 160825 49.31 50.02 48.94 49.92 +0.57 223,793 508,028 +22,383
Dec16 160825 49.69 50.40 49.28 50.30 +0.57 136,094 404,494 +4,619
Jan17 160825 50.07 50.76 49.68 50.67 +0.55 42,557 139,550 +7,781
Feb17 160825 50.46 51.15 50.07 51.06 +0.54 27,214 94,616 +1,436
Mar17 160825 50.88 51.54 50.45 51.46 +0.52 23,709 121,462 +3,732
Apr17 160825 51.19 51.89 50.84 51.80 +0.52 10,029 39,383 +798
May17 160825 51.52 52.17 51.13 52.09 +0.51 5,393 40,638 -459
Jun17 160825 51.79 52.42 51.34 52.34 +0.50 29,626 119,738 +691
Jul17 160825 52.59 52.59 52.59 52.59 +0.47 1,256 22,290 +273
Aug17 160825 52.83 52.83 52.83 52.83 +0.45 1,172 18,732 +103
Sep17 160825 53.06 53.06 53.06 53.06 +0.43 2,808 47,362 -368
Oct17 160825 53.29 53.29 53.29 53.29 +0.41 754 19,364 +317
Nov17 160825 53.49 53.49 53.49 53.49 +0.39 448 16,202 +126
Total Volume and Open Interest 884,833 2,280,200 -5,126
Gas Oil(ICE)
Sep16 160825 435.50 440.00 429.25 437.25 +5.25 60,577 111,083 -4,786
Oct16 160825 440.00 444.25 433.75 441.50 +5.25 65,851 128,036 -3,709
Nov16 160825 442.00 446.50 436.75 444.00 +5.00 17,945 69,222 +777
Dec16 160825 444.25 449.00 439.25 446.50 +5.00 32,681 135,148 +1,326
Jan17 160825 448.00 452.50 443.00 450.00 +5.00 7,028 42,625 +207
Feb17 160825 451.50 456.00 447.25 453.75 +5.00 4,756 28,642 +151
Mar17 160825 454.75 458.75 450.50 456.50 +4.75 6,768 31,723 +1,996
Apr17 160825 456.50 460.25 453.00 459.00 +4.75 2,265 16,676 +253
May17 160825 459.00 462.25 455.50 461.25 +4.50 1,618 14,550 -191
Jun17 160825 461.25 465.75 457.50 463.75 +4.50 6,756 45,474 -59
Total Volume and Open Interest 220,221 790,952 -5,983
Ethanol(CBOT)
Sep16 160825 1.456 1.456 1.447 1.448 -0.009 256 388 -86
Oct16 160825 1.447 1.447 1.433 1.435 -0.010 176 1,652 +58
Nov16 160825 1.413 1.417 1.412 1.417 -0.005 21 631 +7
Dec16 160825 1.390 1.390 1.390 1.390 -0.005 3 1,151 +0
Jan17 160825 1.370 1.376 1.370 1.376 -0.005 5 197 +5
Feb17 160825 1.380 1.380 1.380 1.380 -0.005 0 163 +0
Mar17 160825 1.394 1.394 1.394 1.394 -0.005 0 7 +0
Apr17 160825 1.411 1.411 1.411 1.411 -0.005 0 7 +0
Total Volume and Open Interest 461 4,202 -16
WTI Crude Oil(ICE)
Oct16 160825 46.79 47.46 46.42 47.33 +0.56 61,330 85,813 -1,670
Nov16 160825 47.47 48.14 47.12 48.03 +0.55 37,724 58,103 +2,002
Dec16 160825 48.15 48.80 47.79 48.69 +0.53 32,489 102,926 +998
Jan17 160825 48.81 49.41 48.45 49.35 +0.54 12,691 30,853 +1,676
Feb17 160825 49.36 49.97 48.99 49.92 +0.56 7,532 24,819 -424
Mar17 160825 49.84 50.42 49.53 50.38 +0.57 4,404 30,404 +327
Apr17 160825 50.20 50.80 49.93 50.77 +0.58 2,464 5,994 -154
May17 160825 50.48 51.07 50.24 51.07 +0.58 1,376 5,434 +307
Jun17 160825 50.57 51.34 50.50 51.31 +0.57 4,980 32,121 +1,684
Jul17 160825 51.52 51.52 51.52 51.52 +0.56 145 3,358 +10
Aug17 160825 51.71 51.71 51.71 51.71 +0.56 166 726 +6
Sep17 160825 51.89 51.89 51.89 51.89 +0.54 356 9,689 +16
Oct17 160825 52.08 52.08 52.08 52.08 +0.52 124 1,176 +20
Nov17 160825 52.29 52.29 52.29 52.29 +0.51 53 1,102 +35
Dec17 160825 51.73 52.56 51.70 52.52 +0.50 7,457 65,752 +2,145
Jan18 160825 52.68 52.68 52.68 52.68 +0.49 0 455 +0
Total Volume and Open Interest 176,323 504,912 +7,773
US Dollar Index(ICE)
Sep16 160825 94.760 94.800 94.555 94.743 -0.005 15,637 46,752 -705
Dec16 160825 94.740 94.760 94.530 94.707 -0.005 888 8,691 +203
Mar17 160825 94.650 94.673 94.630 94.673 -0.005 74 2,041 +64
Total Volume and Open Interest 16,604 57,651 -435
Australian Dollar(CME)
Sep16 160825 76.10 76.34 75.97 76.11 +0.06 67,143 111,735 +1,021
Dec16 160825 75.91 76.16 75.81 75.94 +0.06 138 2,704 +42
Mar17 160825 75.80 75.86 75.80 75.80 +0.06 2 13 -2
Total Volume and Open Interest 67,283 114,452 +1,061
British Pound(CME)
Sep16 160825 132.36 132.69 131.73 131.75 -0.60 67,287 238,573 -1,770
Dec16 160825 132.66 132.94 131.99 132.00 -0.60 1,914 8,021 +949
Mar17 160825 132.42 133.08 132.27 132.27 -0.59 1 633 -1
Total Volume and Open Interest 69,202 247,711 -822
Canadian Dollar(CME)
Sep16 160825 77.35 77.54 77.29 77.36 +0.04 49,910 126,361 +1,157
Dec16 160825 77.43 77.56 77.32 77.39 +0.04 244 4,542 +22
Mar17 160825 77.43 77.56 77.43 77.43 +0.05 3 443 -1
Jun17 160825 77.47 77.56 77.47 77.47 +0.04 0 192 +0
Total Volume and Open Interest 50,157 131,618 +1,178
Japanese Yen(CME)
Sep16 160825 99.62 99.77 99.42 99.51 -0.11 76,057 161,101 -519
Dec16 160825 100.02 100.15 99.85 99.91 -0.11 581 3,274 +94
Mar17 160825 100.40 100.47 100.33 100.34 -0.11 0 263 +0
Total Volume and Open Interest 76,638 164,756 -425
Swiss Franc(CME)
Sep16 160825 103.54 103.85 103.35 103.43 -0.09 13,618 39,286 -474
Dec16 160825 104.23 104.40 103.92 104.00 -0.09 17 251 +5
Mar17 160825 104.55 104.71 104.53 104.55 -0.09      
Total Volume and Open Interest 13,635 39,554 -469
EuroFX(CME)
Sep16 160825 112.74 113.08 112.70 112.89 +0.15 108,149 352,770 -2,108
Dec16 160825 113.15 113.51 113.14 113.33 +0.15 983 9,215 +158
Mar17 160825 113.69 113.94 113.63 113.80 +0.16 7 1,331 +5
Total Volume and Open Interest 109,139 364,044 -1,945
Mexican Peso(CME)
Sep16 160825 540.13 543.50 539.75 542.75 +2.88 54,885 81,692 -1,159
Oct16 160825 541.25 541.25 541.25 541.25 +2.75      
Total Volume and Open Interest 55,254 113,732 -1,100
Brazilian Real(CME)
Sep16 160825 310.00 310.15 308.15 309.10 -0.70 680 24,673 -176
Oct16 160825 306.50 306.70 305.45 306.35 -0.65 22 359 +2
Nov16 160825 303.65 303.65 303.65 303.65 -0.70      
Dec16 160825 301.00 301.00 301.00 301.00 -0.70 0 150 +0
Total Volume and Open Interest 702 25,182 -174
30-Year T-Bonds(CBOT)
Sep16 160825 172~050 172~180 171~100 171~230 -0~170 227,810 545,830 -35,795
Dec16 160825 170~220 171~040 169~280 170~080 -0~180 46,110 43,911 +35,601
Mar17 160825 169~040 169~040 169~040 169~040 -0~180      
Total Volume and Open Interest 273,920 589,741 -194
10-Year T-Notes(CBOT)
Sep16 160825 132~060 132~095 132~000 132~020 -0~050 1,052,529 2,570,145 -105,401
Dec16 160825 131~070 131~105 131~010 131~030 -0~050 213,114 243,506 +114,821
Mar17 160825 130~090 130~090 130~090 130~090 -0~050      
Total Volume and Open Interest 1,265,643 2,813,651 +9,420
5-Year T-Notes(CBOT)
Sep16 160825 121~146 121~164 121~102 121~120 -0~032 554,113 2,634,192 -22,916
Dec16 160825 121~152 121~166 121~100 121~122 -0~036 186,705 314,958 +105,776
Mar17 160825 121~024 121~024 121~024 121~024 -0~036      
Total Volume and Open Interest 740,818 2,949,150 +82,860
2 Year T-Notes(CBOT)
Sep16 160825 109~094 109~100 109~080 109~084 -0~010 257,511 1,006,926 -61,728
Dec16 160825 109~072 109~074 109~056 109~062 -0~012 121,604 136,523 +79,991
Mar17 160825 109~056 109~056 109~056 109~056 -0~012      
Total Volume and Open Interest 379,115 1,143,449 +18,263
Eurodollars(CME)
Sep16 160825 99.140 99.145 99.128 99.130 -0.007 160,318 1,143,265 -1,471
Dec16 160825 99.095 99.095 99.070 99.070 -0.015 176,682 1,540,563 +411
Mar17 160825 99.060 99.070 99.030 99.035 -0.020 117,411 1,110,118 +4,016
Jun17 160825 99.025 99.035 98.990 98.995 -0.025 99,709 977,422 +4,670
Sep17 160825 98.985 98.995 98.950 98.960 -0.025 124,115 893,081 +1,580
Dec17 160825 98.940 98.955 98.905 98.915 -0.025 144,460 1,319,687 +4,836
Mar18 160825 98.915 98.930 98.880 98.890 -0.030 87,201 634,755 +2,366
Jun18 160825 98.890 98.900 98.850 98.860 -0.030 88,104 495,337 +10,046
Sep18 160825 98.855 98.870 98.815 98.830 -0.030 67,350 436,671 -3,568
Dec18 160825 98.815 98.825 98.775 98.785 -0.035 73,682 601,561 +2,108
Mar19 160825 98.790 98.805 98.750 98.760 -0.035 48,069 411,602 -468
Jun19 160825 98.765 98.775 98.715 98.730 -0.035 49,798 303,389 +1,945
Sep19 160825 98.725 98.735 98.685 98.695 -0.035 38,707 239,619 -1,742
Dec19 160825 98.680 98.695 98.640 98.650 -0.035 24,698 244,208 -731
Mar20 160825 98.650 98.665 98.610 98.620 -0.035 26,905 144,196 -777
Jun20 160825 98.615 98.625 98.575 98.585 -0.035 26,337 103,916 +3,400
Sep20 160825 98.575 98.585 98.535 98.545 -0.035 21,135 76,875 -1,697
Dec20 160825 98.530 98.545 98.495 98.500 -0.035 18,442 96,751 +486
Total Volume and Open Interest 1,432,653 11,089,229 +25,036
Ultra T-Bond(CBOT)
Sep16 160825 188~00 188~15 187~00 187~13 -0~23 110,278 572,797 -26,625
Dec16 160825 187~05 187~20 186~08 186~20 -0~23 37,305 42,191 +25,962
Mar17 160825 185~20 185~20 185~20 185~20 -0~23      
Total Volume and Open Interest 147,583 614,988 -663
Ultra 10-Yr T-Note(CBOT)
Sep16 160825 144~275 145~020 144~195 144~240 -0~065 61,316 183,179 -9,009
Dec16 160825 144~115 144~190 144~045 144~080 -0~075 14,553 9,589 +7,877
Mar17 160825 144~080 144~080 144~080 144~080 -0~075      
Total Volume and Open Interest 75,869 192,768 -1,132
30 Day Federal Funds(CBOT)
Aug16 160825 99.603 99.603 99.600 99.603 unch 1,615 132,612 -370
Sep16 160825 99.585 99.590 99.580 99.585 unch 11,166 74,347 -4,807
Oct16 160825 99.555 99.560 99.540 99.545 -0.010 18,337 209,648 +2,797
Nov16 160825 99.535 99.540 99.525 99.525 -0.015 9,242 105,199 +1,259
Dec16 160825 99.495 99.500 99.480 99.480 -0.015 8,570 64,729 +1,640
Jan17 160825 99.460 99.465 99.440 99.445 -0.015 14,851 106,597 +1,472
Total Volume and Open Interest 91,477 915,804 +7,179
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 160825 99.99 99.99 99.99 99.99 unch      
Dec16 160825 99.99 99.99 99.99 99.99 unch 0 7 +0
Mar17 160825 99.99 99.99 99.99 99.99 unch      
Jun17 160825 99.99 99.99 99.99 99.99 unch      
Sep17 160825 99.99 99.99 99.99 99.99 unch      
Dec17 160825 99.99 99.99 99.99 99.99 unch      
Mar18 160825 100.00 100.00 100.00 100.00 unch      
Jun18 160825 99.86 99.86 99.86 99.86 unch      
Total Volume and Open Interest 0 7 +0
Japanese Gov't Bonds(SGX)
Sep16 160825 151.38 151.55 151.35 151.55 +0.14 577 16,889 +34
Dec16 160825 151.85 151.85 151.85 151.85 +0.14 23 78 -17
Mar17 160825 151.77 151.77 151.77 151.77 +0.14      
Total Volume and Open Interest 600 16,967 +17
Euro-Buxl(EUREX)
Sep16 160825 194.22 194.40 192.40 193.60 -0.54 22,620 138,720 +748
Dec16 160825 192.22 192.66 190.88 191.98 -0.54 504 1,492 +494
Mar17 160825 191.60 191.60 191.60 191.60 -0.54      
Total Volume and Open Interest 23,124 140,212 +1,242
Euro-Bund(EUREX)
Sep16 160825 167.60 167.64 167.12 167.47 -0.09 476,583 1,618,299 +21,377
Dec16 160825 164.80 164.90 164.43 164.75 -0.09 18,435 126,622 +15,605
Mar17 160825 167.13 167.17 167.00 167.17 -0.06 104 340 +104
Total Volume and Open Interest 495,122 1,745,261 +37,086
Euro-Bobl(EUREX)
Sep16 160825 133.60 133.60 133.48 133.54 -0.04 307,842 1,362,208 +47,968
Dec16 160825 131.58 131.58 131.49 131.53 -0.05 15,735 91,843 -5,924
Mar17 160825 133.49 133.49 133.49 133.49 -0.04      
Total Volume and Open Interest 323,577 1,454,051 +42,044
Euro-Schatz(EUREX)
Sep16 160825 112.00 112.00 111.98 111.99 -0.01 134,395 1,108,435 +46,225
Dec16 160825 111.97 111.97 111.96 111.96 -0.02 24,066 64,830 +17,411
Mar17 160825 111.99 111.99 111.99 111.99 -0.01      
Total Volume and Open Interest 158,461 1,173,265 +63,636
3-Mth Euribor(EUREX)
Sep16 160825 100.305 100.305 100.305 100.305 unch 0 3,847 +0
Dec16 160825 100.315 100.320 100.315 100.320 unch 7 2,925 +0
Mar17 160825 100.325 100.325 100.325 100.325 -0.005 0 3,188 +0
Total Volume and Open Interest 222 76,840 +100
Long Gilt(LIFFE)
Sep16 160825 132~11 132~16 132~02 132~11 +0~01 157,475 484,267 -12,903
Dec16 160825 131~09 131~13 130~31 131~08 +0~00 27,769 24,187 +20,547
Total Volume and Open Interest 185,244 508,454 +7,644
3-Mth Short Sterling(LIFFE)
Sep16 160825 99.62 99.63 99.61 99.63 unch 24,835 345,967 -5,624
Dec16 160825 99.70 99.70 99.68 99.70 unch 31,088 615,785 -3,018
Mar17 160825 99.72 99.72 99.71 99.72 unch 56,521 351,399 -2,004
Jun17 160825 99.73 99.73 99.71 99.72 -0.01 24,532 338,928 -3,332
Sep17 160825 99.73 99.73 99.72 99.73 unch 44,012 292,185 -577
Dec17 160825 99.73 99.73 99.71 99.72 unch 29,049 321,321 -116
Total Volume and Open Interest 375,947 3,171,873 -13,007
3-Mth Euribor(LIFFE)
Sep16 160825 100.305 100.305 100.300 100.305 unch 27,335 354,391 +5,736
Dec16 160825 100.320 100.325 100.310 100.320 unch 35,057 458,757 +6,218
Mar17 160825 100.330 100.330 100.315 100.325 -0.005 30,887 353,152 +2,032
Total Volume and Open Interest 379,437 3,100,124 +10,809
3-Mth Aus T-Bills(SFE)
Sep16 160825 98.25 98.26 98.24 98.26 +0.01 15,456 147,521 +1,090
Dec16 160825 98.34 98.35 98.34 98.35 unch 30,400 209,716 +4,307
Mar17 160825 98.40 98.41 98.39 98.40 unch 14,816 159,425 +9
Jun17 160825 98.43 98.44 98.42 98.44 +0.01 5,597 128,905 -264
Sep17 160825 98.44 98.44 98.43 98.44 unch 3,302 97,012 +876
Dec17 160825 98.43 98.44 98.42 98.44 +0.01 2,290 77,591 -431
Mar18 160825 98.41 98.43 98.41 98.43 +0.01 1,834 61,664 -653
Jun18 160825 98.41 98.42 98.39 98.42 +0.01 1,449 47,258 +299
Sep18 160825 98.38 98.40 98.38 98.40 +0.01 14 7,016 +0
Dec18 160825 98.36 98.37 98.36 98.37 +0.01 1 4,251 +0
Total Volume and Open Interest 75,159 943,518 +5,233
10-Year Aus T-Bonds(SFE)
Sep16 160825 98.15 98.16 98.12 98.14 -0.01 94,656 834,966 +8,782
Dec16 160825 98.15 98.15 98.15 98.15 unch      
Total Volume and Open Interest 94,656 834,966 +8,782
3-Year Aus T-Bonds(SFE)
Sep16 160825 98.64 98.65 98.62 98.63 -0.01 75,025 835,750 +16,389
Dec16 160825 98.68 98.68 98.68 98.68 -0.01      
Total Volume and Open Interest 75,025 835,750 +16,389
Gold(CMX)
Aug16 160825 1321.4 1324.0 1317.0 1320.1 -4.3 551 691 +64
Oct16 160825 1323.7 1326.5 1317.4 1321.2 -4.9 7,955 46,838 -922
Dec16 160825 1327.4 1330.2 1321.0 1324.6 -5.1 132,030 432,788 +928
Feb17 160825 1330.3 1333.4 1324.5 1327.9 -5.4 2,969 33,221 +400
Apr17 160825 1334.7 1334.7 1329.8 1330.6 -5.7 811 10,319 -118
Jun17 160825 1338.3 1339.1 1331.9 1333.3 -5.9 682 14,637 -49
Aug17 160825 1340.5 1340.5 1335.5 1336.0 -6.1 384 7,925 -13
Oct17 160825 1338.7 1338.7 1338.7 1338.7 -6.3 1 968 +0
Dec17 160825 1341.7 1343.0 1341.3 1341.4 -6.4 45 11,535 -1
Feb18 160825 1344.3 1344.3 1344.3 1344.3 -6.4 0 135 +0
Apr18 160825 1347.1 1347.1 1347.1 1347.1 -6.4 0 3 +0
Jun18 160825 1349.9 1349.9 1349.9 1349.9 -6.4 0 4,334 +0
Total Volume and Open Interest 145,829 572,973 +128
Silver(CMX)
Sep16 160825 1850.0 1862.0 1844.0 1848.9 -6.7 64,030 54,622 -13,752
Dec16 160825 1864.5 1875.0 1856.0 1861.5 -7.3 28,980 130,990 +14,944
Mar17 160825 1874.0 1885.5 1871.5 1872.8 -7.8 613 11,462 +79
May17 160825 1884.5 1890.0 1878.0 1879.8 -8.2 49 690 +34
Jul17 160825 1894.5 1894.5 1886.5 1886.5 -8.3 1 2,402 +0
Sep17 160825 1893.1 1893.1 1893.1 1893.1 -8.5 0 470 +0
Dec17 160825 1913.5 1913.5 1902.6 1902.6 -8.7 4 2,176 +4
Total Volume and Open Interest 94,063 206,264 +1,219
Platinum(NYMEX)
Oct16 160825 1082.5 1088.4 1075.3 1077.0 -5.2 7,527 74,061 -314
Jan17 160825 1086.4 1090.3 1078.0 1079.5 -5.2 1,215 7,403 +1,075
Apr17 160825 1092.2 1092.2 1082.0 1082.2 -5.1 0 241 +0
Jul17 160825 1084.2 1084.2 1084.2 1084.2 -5.0 0 15 +0
Total Volume and Open Interest 8,752 81,801 +758
Palladium(NYMEX)
Sep16 160825 681.15 689.50 679.50 685.00 +2.50 6,947 12,718 -2,304
Dec16 160825 683.80 691.30 681.90 687.40 +3.00 3,443 15,024 +1,957
Mar17 160825 688.10 688.80 688.10 688.80 +3.05 1 55 +0
Total Volume and Open Interest 10,391 27,809 -347
Copper(CMX)
Sep16 160825 208.00 209.10 207.45 207.65 unch 59,754 40,116 -6,360
Dec16 160825 209.05 210.05 208.15 208.30 -0.20 37,173 108,579 +6,376
Mar17 160825 209.55 210.55 209.10 209.15 -0.25 2,268 26,700 +549
May17 160825 210.45 211.35 209.70 209.80 -0.25 788 5,488 -165
Jul17 160825 210.80 210.95 210.30 210.30 -0.30 98 1,023 +87
Total Volume and Open Interest 101,068 192,196 +684
E-mini DJIA Index(CBOT)
Sep16 160825 18470 18485 18406 18448 -24 110,672 144,741 -160
Dec16 160825 18371 18393 18326 18360 -24 121 1,242 +72
Mar17 160825 18300 18318 18293 18293 -24 20 292 +0
Jun17 160825 18252 18252 18252 18252 -24 0 3 +0
Total Volume and Open Interest 110,813 146,278 -88
S & P 500(CME)
Sep16 160825 2174.40 2177.00 2167.50 2173.60 -1.30 3,340 98,206 +986
Dec16 160825 2163.20 2168.70 2160.20 2166.50 -1.20 11 1,243 +5
Mar17 160825 2159.70 2161.90 2153.40 2159.70 -1.20 0 60 +0
Jun17 160825 2153.80 2155.70 2147.20 2153.80 -0.90 0 60 +0
Total Volume and Open Interest 3,351 99,569 +991
S & P 500 E-Mini(Globex)
Sep16 160825 2175.00 2177.25 2167.50 2173.50 -1.50 1,125,503 2,940,595 +20,459
Dec16 160825 2167.25 2170.00 2160.25 2166.50 -1.25 7,452 62,182 +2,618
Mar17 160825 2158.00 2162.75 2154.25 2159.75 -1.25 66 939 +9
Jun17 160825 2153.75 2153.75 2151.25 2153.75 -1.00 8 326 +5
Total Volume and Open Interest 1,133,029 3,004,043 +23,091
NASDAQ 100 E-Mini(Globex)
Sep16 160825 4786.50 4794.00 4768.30 4782.30 -4.00 160,448 295,718 +3,733
Dec16 160825 4777.00 4787.00 4762.80 4776.30 -3.70 702 1,550 +406
Mar17 160825 4774.30 4777.30 4769.80 4770.30 -3.70 7 55 +6
Total Volume and Open Interest 161,157 297,330 +4,145
S&P Midcap 400(CME) e-Mini
Sep16 160825 1559.70 1568.10 1555.00 1563.70 +4.30 15,455 84,012 +236
Dec16 160825 1558.30 1560.90 1553.50 1558.30 +4.30 0 10 +0
Mar17 160825 1558.80 1558.80 1558.80 1558.80 +4.30      
Total Volume and Open Interest 15,455 84,022 +236
Volatility Index(CBOE)
Aug16 160817 12.80 13.00 12.55 12.65 -0.18 87,344 101,401 -15,417
Sep16 160825 15.15 15.40 14.85 14.98 -0.15 58,124 295,871 +17,829
Oct16 160825 17.10 17.28 16.85 16.93 -0.20 39,022 115,606 +18,336
Nov16 160825 18.02 18.20 17.85 17.88 -0.20 11,739 48,976 +3,453
Total Volume and Open Interest 120,080 540,234 +43,355
Russell 2000(ICE)
Sep16 160825 1236.00 1243.10 1231.80 1239.40 +3.50 65,706 333,207 +807
Dec16 160825 1227.50 1237.20 1227.40 1234.90 +3.50 24 1,046 +3
Mar17 160825 1231.40 1231.40 1231.40 1231.40 +3.50 0 250 +0
Total Volume and Open Interest 65,730 334,673 +810
Nikkei 225(CME)
Sep16 160825 16555 16660 16485 16505 -35 9,153 35,088 +74
Dec16 160825 16565 16595 16435 16450 -35 43 316 -37
Total Volume and Open Interest 9,196 35,404 +37
Nikkei 225(SGX)
Sep16 160825 16520 16650 16505 16520 -25 69,364 207,616 +8,873
Dec16 160825 16400 16505 16380 16405 -5 1,290 7,868 +1,060
Mar17 160825 16375 16375 16375 16375 -20 0 5 +0
Total Volume and Open Interest 71,499 221,665 +10,374
Nikkei 225(CME) Yen
Sep16 160825 16540 16645 16475 16505 -35 30,507 65,956 -2,615
Dec16 160825 16420 16505 16350 16375 -30 110 360 +110
Mar17 160825 16325 16325 16325 16325 -30      
Total Volume and Open Interest 30,617 66,316 -2,505
Nikkei 225(CME) e-Mini Yen
Sep16 160825 16510 16630 16500 16510 -30 0 11 +0
Dec16 160825 16380 16380 16380 16380 -30      
Mar17 160825 16330 16330 16330 16330 -30      
Total Volume and Open Interest 0 11 +0
CAC 40(EURONEXT)
Sep16 160825 4435.0 4435.5 4376.0 4406.0 -29.0 57,264 261,775 -16,040
Oct16 160825 4422.0 4422.0 4367.5 4394.5 -29.0 22 113 +21
Nov16 160825 4391.0 4391.0 4391.0 4391.0 -29.0      
Dec16 160825 4364.0 4385.0 4364.0 4385.0 -29.0 1 59 +1
Total Volume and Open Interest 57,287 262,008 -16,018
Hang Seng Index(HKFE)
Aug16 160825 22818 22905 22728 22790 -28 104,517 122,476 -2,721
Sep16 160825 22780 22855 22675 22744 -18 10,696 22,374 +6,159
Total Volume and Open Interest 115,543 150,597 +3,592
DAX(EUREX)
Sep16 160825 10619.0 10619.0 10466.0 10528.5 -92.5 67,850 149,408 -13,682
Dec16 160825 10600.0 10600.0 10456.5 10517.0 -92.0 298 6,899 +226
Mar17 160825 10509.5 10509.5 10509.5 10509.5 -93.0 3 202 +0
Total Volume and Open Interest 68,151 156,509 -13,456
Mini-DAX(EUREX)
Sep16 160825 10611.0 10620.0 10466.0 10528.5 -92.5 20,561 10,106 -1,678
Dec16 160825 10559.0 10559.0 10457.0 10517.0 -92.0 94 330 +36
Mar17 160825 10501.0 10509.5 10449.0 10509.5 -93.0 0 116 -2
Total Volume and Open Interest 20,655 10,552 -1,644
FT-SE 100(EURONEXT)
Sep16 160825 6822.50 6828.00 6777.50 6818.00 -11.50 82,301 698,740 +4,231
Dec16 160825 6754.00 6779.50 6738.00 6775.00 -11.50 306 1,239 +264
Mar17 160825 6717.00 6717.00 6717.00 6717.00 -11.50      
Total Volume and Open Interest 82,607 699,979 +4,495
SPI 200(SFE)
Sep16 160825 5537.0 5559.0 5507.0 5513.0 -30.0 33,929 301,724 +4,944
Dec16 160825 5498.0 5498.0 5498.0 5498.0 -31.0 222 2,958 +103
Mar17 160825 5449.0 5449.0 5449.0 5449.0 -31.0 0 1,436 +0
Total Volume and Open Interest 34,225 307,483 +5,120
FTSE MIB(ISE)
Sep16 160825 16795.00 16880.00 16670.00 16720.00 -148.00 31,193 40,193 -1,377
Dec16 160825 16695.00 16695.00 16575.00 16595.00 -148.00 25 287 +0
Mar17 160825 16565.00 16565.00 16565.00 16565.00 -148.00      
Total Volume and Open Interest 31,218 40,480 -1,377
KOSPI 200(KFE)
Sep16 160825 257.20 258.05 256.20 257.40 +0.35 92,767 142,693 +757
Dec16 160825 258.30 258.85 257.10 258.05 +0.05 604 14,174 +69
Mar17 160825 257.70 257.70 255.00 255.90 +0.60 16 1,146 +2
Total Volume and Open Interest 93,389 161,357 +826
GSCI(CME)
Sep16 160825 361.60 363.50 360.65 363.50 +2.05 65 13,230 -47
Oct16 160825 365.75 365.75 365.75 365.75 +2.05 25 50 +25
Nov16 160825 368.75 368.75 368.75 368.75 +2.05      
Total Volume and Open Interest 90 13,280 -22
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

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!