MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed September 07, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep16 160907 980.50 993.50 980.50 991.75 +17.50 639 3,426 -409
Nov16 160907 958.75 978.25 958.25 975.50 +15.75 73,177 369,928 -2,389
Jan17 160907 962.50 981.50 961.75 979.00 +15.50 9,954 79,838 -116
Mar17 160907 966.25 984.50 965.50 982.25 +15.25 5,871 69,624 +345
May17 160907 970.00 987.00 970.00 985.00 +14.25 3,558 38,399 +273
Jul17 160907 973.25 990.50 972.50 988.25 +14.25 3,510 38,326 +133
Aug17 160907 973.50 984.50 973.25 982.25 +12.00 33 1,075 +3
Sep17 160907 960.50 960.50 960.50 960.50 +11.00 11 588 +4
Nov17 160907 931.00 943.75 930.50 940.50 +8.50 1,456 26,724 +200
Jan18 160907 943.25 943.25 943.25 943.25 +9.00 0 704 +0
Mar18 160907 943.75 944.50 943.75 943.75 +9.25 5 164 +5
May18 160907 945.25 945.25 945.25 945.25 +9.00 30 70 +20
Jul18 160907 948.50 948.50 948.50 948.50 +9.00 11 132 +5
Aug18 160907 945.00 945.00 945.00 945.00 +9.00 0 17 +0
Total Volume and Open Interest 98,255 629,263 -1,926
Soybean Meal(CBOT)
Sep16 160907 317.20 324.50 317.10 323.80 +6.70 1,198 4,189 -592
Oct16 160907 312.40 319.30 311.70 318.40 +6.10 9,095 47,528 +702
Dec16 160907 310.10 317.50 309.60 316.70 +6.60 35,016 161,759 +905
Jan17 160907 309.00 315.90 308.60 315.20 +6.20 3,352 34,765 +239
Mar17 160907 308.30 314.90 307.80 314.20 +6.00 4,170 35,994 +779
May17 160907 308.40 314.40 307.90 313.90 +5.70 2,546 24,326 +259
Jul17 160907 309.10 315.10 308.70 314.70 +5.60 2,398 26,189 +44
Aug17 160907 308.40 313.50 308.00 313.50 +5.40 376 2,794 +56
Sep17 160907 307.00 311.50 306.50 311.40 +5.00 283 3,368 +38
Oct17 160907 304.40 306.60 304.30 305.90 +4.70 279 3,206 +71
Total Volume and Open Interest 59,988 356,445 +2,894
Soybean Oil(CBOT)
Sep16 160907 32.87 33.00 32.71 32.81 +0.05 1,508 1,380 -712
Oct16 160907 32.86 33.15 32.70 32.89 +0.03 13,451 54,726 -100
Dec16 160907 33.13 33.40 32.97 33.15 +0.02 48,649 208,229 +549
Jan17 160907 33.36 33.61 33.20 33.38 +0.02 6,240 40,569 +172
Mar17 160907 33.54 33.82 33.41 33.60 +0.06 7,158 38,095 +726
May17 160907 33.72 33.93 33.58 33.78 +0.07 3,571 27,050 +836
Jul17 160907 33.85 34.09 33.74 33.92 +0.07 1,900 12,770 +303
Aug17 160907 33.82 33.98 33.82 33.90 +0.08 234 3,212 +129
Sep17 160907 33.72 33.90 33.72 33.81 +0.09 122 2,800 +1
Oct17 160907 33.58 33.66 33.45 33.52 +0.06 180 2,180 +15
Total Volume and Open Interest 83,521 398,580 +2,072
Canola(WCE)
Nov16 160907 460.5 463.9 457.6 459.4 -1.4 11,605 129,477 -1,486
Jan17 160907 466.6 470.0 464.4 466.4 -0.2 3,786 26,272 -642
Mar17 160907 471.6 475.3 470.5 472.5 +1.0 1,364 10,481 +241
May17 160907 476.8 481.0 476.1 478.7 +2.1 482 5,060 -61
Jul17 160907 479.4 484.9 479.4 483.3 +2.9 171 8,289 +22
Total Volume and Open Interest 17,617 184,827 -1,770
Corn(CBOT)
Sep16 160907 316.25 322.00 315.00 321.00 +4.25 3,408 3,789 -1,530
Dec16 160907 327.50 334.00 326.25 333.25 +4.75 161,183 811,827 +1,761
Mar17 160907 337.50 344.00 336.50 343.00 +4.25 39,087 225,453 +142
May17 160907 345.00 351.25 344.00 350.50 +4.50 10,079 57,522 +1,028
Jul17 160907 352.75 358.25 351.50 357.50 +4.25 12,133 110,139 -909
Sep17 160907 359.75 365.00 359.75 364.25 +4.00 4,158 40,837 -150
Dec17 160907 369.75 375.00 369.00 374.50 +3.50 6,959 67,983 +1,158
Mar18 160907 383.00 385.25 381.75 385.00 +4.00 163 4,555 +54
May18 160907 390.00 390.75 390.00 390.75 +3.75 44 744 +12
Jul18 160907 393.00 394.50 393.00 394.50 +3.75 39 1,267 +3
Total Volume and Open Interest 237,630 1,327,599 +1,831
Wheat(CBOT)
Sep16 160907 371.75 376.75 371.75 375.25 +4.25 245 164 -390
Dec16 160907 397.50 405.00 396.00 402.75 +4.25 44,193 309,042 +426
Mar17 160907 417.50 424.50 417.50 422.25 +3.00 7,546 84,114 +44
May17 160907 432.25 436.50 430.25 434.50 +3.00 3,032 17,982 -34
Jul17 160907 443.00 448.25 443.00 446.50 +3.00 2,905 28,345 -132
Sep17 160907 459.00 463.50 459.00 462.00 +2.50 181 3,127 -14
Total Volume and Open Interest 58,525 450,168 +52
Wheat(KCBT)
Sep16 160907 385.00 386.75 384.75 384.75 +0.75 252 346 -267
Dec16 160907 410.00 415.00 408.75 411.00 +0.75 18,928 146,614 +1,521
Mar17 160907 426.75 431.25 425.75 427.75 +1.00 4,696 44,857 -129
May17 160907 438.50 441.50 436.25 438.25 +1.25 862 14,543 +105
Jul17 160907 446.75 451.00 446.25 448.50 +1.25 1,495 19,499 -102
Sep17 160907 462.50 466.75 461.75 463.75 +0.75 443 2,589 +42
Dec17 160907 486.50 488.75 484.00 486.00 +0.50 653 2,077 +36
Total Volume and Open Interest 27,329 230,781 +1,206
Wheat(MGE)
Sep16 160907 492.50 492.50 491.75 491.75 +1.75 328 128 -429
Dec16 160907 485.25 491.50 485.25 488.00 +2.00 3,657 30,733 -90
Mar17 160907 496.75 502.50 496.75 499.25 +2.50 858 15,089 -52
May17 160907 508.25 512.00 507.50 508.50 +2.25 316 6,879 +143
Jul17 160907 516.00 518.75 515.50 517.75 +1.75 154 3,317 +80
Sep17 160907 529.25 529.75 528.00 528.25 +2.00 8 2,948 +0
Total Volume and Open Interest 5,324 61,125 -349
Oats(CBOT)
Sep16 160907 163.75 163.75 163.75 163.75 +5.25 49 57 -382
Dec16 160907 174.25 176.25 172.75 174.75 +1.25 271 9,028 +45
Mar17 160907 188.50 190.50 188.00 188.75 +0.25 37 1,574 +28
May17 160907 196.75 197.25 194.75 194.75 -2.00 0 35 +0
Total Volume and Open Interest 357 10,717 -309
Rough Rice(CBOT)
Sep16 160907 9.34 9.34 9.34 9.34 -0.05 29 870 +0
Nov16 160907 9.55 9.64 9.51 9.56 +0.04 563 9,109 +51
Jan17 160907 9.83 9.85 9.80 9.81 +0.03 90 890 -15
Mar17 160907 10.10 10.10 10.05 10.06 +0.03 0 75 +0
Total Volume and Open Interest 682 10,946 +36
Live Cattle(CME)
Oct16 160907 99.750 102.850 99.535 102.430 +2.395 39,478 114,042 -820
Dec16 160907 101.635 104.635 101.385 104.200 +2.270 22,833 75,797 +475
Feb17 160907 102.385 104.900 102.100 104.500 +1.800 12,117 34,429 +1,168
Apr17 160907 102.500 104.480 102.230 104.180 +1.430 5,791 20,730 +61
Jun17 160907 96.980 98.480 96.480 98.285 +1.435 1,095 9,487 +226
Aug17 160907 96.000 97.730 96.000 97.480 +1.230 414 5,240 +164
Total Volume and Open Interest 81,865 260,008 +1,383
Feeder Cattle(CME)
Sep16 160907 130.300 133.950 129.880 133.150 +2.650 2,873 7,304 -919
Oct16 160907 127.800 131.630 127.535 130.750 +2.550 7,502 18,092 +372
Nov16 160907 125.550 129.235 125.285 128.400 +2.320 2,483 8,906 +568
Jan17 160907 121.635 125.450 121.535 124.930 +2.750 1,288 4,287 +172
Mar17 160907 121.400 124.700 121.100 124.200 +2.620 542 2,523 +179
Apr17 160907 122.750 124.580 122.400 124.350 +2.620 85 568 +8
May17 160907 122.035 124.080 122.035 123.980 +2.400 70 365 +32
Total Volume and Open Interest 14,861 42,093 +420
Lean Hogs(CME)
Oct16 160907 59.200 61.035 59.200 60.880 +1.950 17,898 85,543 -2,950
Dec16 160907 54.450 55.550 54.450 55.380 +1.200 12,041 65,368 +464
Feb17 160907 59.350 60.200 59.200 60.100 +0.900 4,296 29,494 +507
Apr17 160907 65.385 65.725 64.800 65.450 +0.520 1,259 21,297 -60
May17 160907 71.035 71.500 71.035 71.500 +0.615 24 346 +5
Jun17 160907 75.650 75.800 74.900 75.600 +0.300 524 5,080 +247
Jul17 160907 74.930 75.200 74.600 75.000 +0.400 65 780 -2
Aug17 160907 74.550 74.600 73.850 74.100 +0.250 40 391 +11
Total Volume and Open Interest 36,214 208,582 -1,758
Class III Milk(CME)
Sep16 160907 16.99 17.01 16.79 16.81 -0.18 322 5,564 -25
Oct16 160907 17.34 17.47 17.13 17.17 -0.15 445 4,887 +39
Nov16 160907 17.06 17.24 16.95 17.02 -0.05 270 4,110 +31
Dec16 160907 16.59 16.70 16.50 16.56 -0.02 102 3,456 +5
Jan17 160907 16.20 16.25 16.17 16.21 +0.02 50 1,753 -41
Feb17 160907 16.20 16.20 16.15 16.17 -0.03 30 1,799 +18
Mar17 160907 16.18 16.20 16.17 16.20 unch 6 1,647 -2
Apr17 160907 16.21 16.26 16.21 16.26 unch 18 1,432 +11
May17 160907 16.41 16.41 16.36 16.40 -0.01 5 1,310 +5
Jun17 160907 16.52 16.55 16.52 16.55 unch 6 1,211 +6
Jul17 160907 16.75 16.75 16.70 16.70 -0.03 21 677 +17
Aug17 160907 16.85 16.85 16.77 16.77 -0.03 5 607 +5
Sep17 160907 16.95 16.95 16.85 16.85 -0.10 7 545 +5
Total Volume and Open Interest 1,308 30,278 +83
Cocoa(ICE)
Sep16 160907 2960 2960 2934 2934 -14 2 106 -1
Dec16 160907 2929 2954 2887 2909 -14 16,226 101,864 +1,692
Mar17 160907 2898 2925 2861 2881 -15 6,778 65,450 +841
May17 160907 2891 2917 2860 2874 -15 1,359 13,933 -191
Jul17 160907 2884 2907 2857 2869 -16 129 4,636 -7
Sep17 160907 2855 2865 2855 2865 -16 27 4,322 +2
Dec17 160907 2849 2858 2849 2858 -17 3 1,292 +2
Total Volume and Open Interest 24,524 195,488 +2,338
Coffee "C"(ICE)
Sep16 160907 153.70 153.85 153.70 153.85 +1.40 13 148 -1
Dec16 160907 154.00 155.65 152.80 155.10 +1.35 20,862 101,303 -247
Mar17 160907 156.85 158.70 155.90 158.30 +1.45 4,441 39,396 +795
May17 160907 158.70 160.50 157.70 160.10 +1.50 2,425 17,203 +134
Jul17 160907 160.20 161.95 159.35 161.75 +1.60 1,196 4,451 +138
Sep17 160907 161.55 163.30 161.00 163.10 +1.60 418 3,640 +65
Total Volume and Open Interest 29,713 173,822 +1,043
Orange Juice(ICE)
Sep16 160907 189.80 191.20 189.80 191.20 -0.60 12 275 -4
Nov16 160907 190.85 192.50 189.10 191.30 -0.60 993 13,215 -123
Jan17 160907 187.50 189.90 187.50 189.40 -0.60 98 1,641 -24
Mar17 160907 186.70 187.95 186.70 187.70 -0.40 43 387 +4
May17 160907 185.70 185.70 184.75 184.75 -0.40 14 93 +14
Jul17 160907 183.50 183.50 183.50 183.50 -0.40      
Total Volume and Open Interest 1,160 15,613 -133
Sugar #11(ICE)
Oct16 160907 20.22 20.53 19.99 20.29 +0.07 70,827 390,892 -7,541
Mar17 160907 20.81 21.12 20.62 20.90 +0.05 37,802 305,288 +5,540
May17 160907 20.31 20.59 20.17 20.45 +0.11 13,979 91,795 +2,114
Jul17 160907 19.82 20.07 19.67 19.96 +0.11 9,690 58,698 +1,840
Oct17 160907 19.52 19.80 19.44 19.73 +0.13 7,660 40,847 +1,651
Mar18 160907 19.44 19.61 19.29 19.58 +0.14 860 18,673 +195
May18 160907 18.90 19.07 18.77 19.06 +0.17 574 5,984 +182
Jul18 160907 18.46 18.63 18.36 18.61 +0.16 233 4,943 +63
Total Volume and Open Interest 142,037 923,527 +4,274
London Cocoa(LCE)
Sep16 160907 2283 2309 2270 2281 +4 2,490 28,963 -1,449
Dec16 160907 2271 2298 2257 2270 +1 9,466 90,679 -1,583
Mar17 160907 2225 2249 2212 2224 -1 3,547 60,488 -588
May17 160907 2221 2241 2202 2214 -4 2,125 30,231 -230
Jul17 160907 2218 2233 2202 2211 -5 1,288 6,021 +598
Sep17 160907 2213 2224 2192 2201 -4 125 8,968 +30
Dec17 160907 2198 2202 2184 2184 -6 56 2,868 +44
Total Volume and Open Interest 19,097 228,219 -3,178
London Sugar(LCE)
Oct16 160907 538.00 543.60 532.50 538.10 -1.10 1,387 27,116 -1,195
Dec16 160907 545.60 551.30 541.10 546.70 +0.30 492 23,890 +156
Mar17 160907 551.10 557.20 547.90 553.40 +1.50 93 20,070 +67
May17 160907 544.00 549.00 540.80 546.70 +1.40 5 10,713 -2
Aug17 160907 536.80 538.70 534.00 537.30 +1.80 5 5,020 +0
Total Volume and Open Interest 2,002 91,702 -955
Cotton(ICE)
Oct16 160907 69.02 69.53 68.73 69.53 +0.47 22 169 +4
Dec16 160907 69.08 69.59 68.59 69.54 +0.30 13,342 154,616 +156
Mar17 160907 69.24 69.81 68.80 69.76 +0.37 2,498 49,635 +625
May17 160907 69.49 69.95 69.36 69.89 +0.27 220 6,559 +67
Jul17 160907 69.64 69.96 69.47 69.90 +0.19 77 6,645 -1
Oct17 160907 69.43 69.43 69.43 69.43 +0.13      
Total Volume and Open Interest 16,202 229,477 +834
Lumber(CME)
Sep16 160907 310.0 313.1 307.4 308.3 -4.2 167 426 -115
Nov16 160907 313.6 315.7 308.3 311.4 -2.2 419 2,938 -66
Jan17 160907 324.9 326.5 320.9 322.2 -3.8 37 260 +13
Mar17 160907 330.4 332.0 330.0 330.0 -2.8 1 63 +0
Total Volume and Open Interest 627 3,718 -166
Crude Oil(NYM)
Oct16 160907 44.85 46.17 44.55 45.50 +0.67 576,915 443,876 -2,785
Nov16 160907 45.56 46.82 45.19 46.15 +0.69 129,611 259,323 +2,042
Dec16 160907 46.14 47.46 45.82 46.81 +0.71 84,411 269,159 +3,078
Jan17 160907 46.75 48.09 46.49 47.47 +0.73 27,300 129,760 +1,399
Feb17 160907 47.40 48.62 47.06 48.07 +0.75 13,897 57,452 +799
Mar17 160907 47.92 49.17 47.60 48.60 +0.76 15,539 101,410 +1,252
Apr17 160907 48.37 49.50 48.06 49.07 +0.78 5,911 35,463 +212
May17 160907 48.72 49.82 48.49 49.45 +0.81 4,409 28,903 +411
Jun17 160907 48.85 50.26 48.70 49.74 +0.82 22,332 104,096 +2,015
Jul17 160907 49.38 49.98 49.04 49.98 +0.83 4,517 21,535 +275
Aug17 160907 49.58 50.41 49.26 50.19 +0.84 1,769 16,211 -53
Sep17 160907 49.63 50.39 49.63 50.39 +0.84 3,979 38,183 +497
Oct17 160907 50.59 50.59 50.59 50.59 +0.84 1,526 14,986 +106
Nov17 160907 50.79 50.79 50.79 50.79 +0.83 1,205 14,409 +295
Dec17 160907 50.13 51.45 49.95 51.01 +0.82 23,999 152,567 -106
Jan18 160907 50.27 51.17 50.26 51.17 +0.82 1,290 15,608 -100
Total Volume and Open Interest 924,280 1,833,113 +9,413
e-miNY Crude Oil(NYM)
Oct16 160907 44.850 46.175 44.550 45.500 +0.675 13,890 2,752 -509
Nov16 160907 45.475 46.800 45.200 46.150 +0.700 392 527 +1
Dec16 160907 45.950 47.325 45.900 46.800 +0.700 98 416 +2
Jan17 160907 46.600 48.100 46.550 47.475 +0.725 9 32 +1
Feb17 160907 48.275 48.375 47.150 48.075 +0.750 1 82 +1
Mar17 160907 48.600 48.800 47.675 48.600 +0.750 2 127 +1
Apr17 160907 49.075 49.100 49.075 49.075 +0.775 0 109 +0
May17 160907 48.700 49.450 48.700 49.450 +0.800 4 85 -4
Jun17 160907 49.750 49.900 48.750 49.750 +0.825 8 14 +2
Jul17 160907 49.975 49.975 49.975 49.975 +0.825 2 76 +2
Total Volume and Open Interest 14,410 4,536 -504
NY Harbor ULSD(NYM)
Oct16 160907 141.24 144.00 140.07 142.65 +1.80 49,253 81,347 -483
Nov16 160907 142.99 145.99 142.08 144.64 +1.88 16,266 76,114 -319
Dec16 160907 144.59 147.84 143.92 146.47 +2.00 18,170 64,944 +1,689
Jan17 160907 146.55 149.69 145.88 148.41 +2.07 8,459 36,802 -141
Feb17 160907 148.57 151.08 147.33 149.81 +2.09 3,233 16,416 +302
Mar17 160907 148.80 151.76 148.00 150.52 +2.11 3,441 21,491 +784
Apr17 160907 149.37 150.52 148.32 150.43 +2.13 1,378 9,690 -82
May17 160907 149.72 150.76 149.26 150.76 +2.12 1,208 7,672 +175
Jun17 160907 149.18 152.39 148.79 151.21 +2.12 3,059 24,555 -37
Jul17 160907 151.61 152.04 151.61 152.04 +2.11 248 2,744 -7
Aug17 160907 152.75 153.02 152.75 153.02 +2.09 244 1,652 +2
Sep17 160907 154.16 154.16 154.16 154.16 +2.07 408 2,569 +182
Oct17 160907 155.34 155.34 155.34 155.34 +2.05 137 1,912 +52
Nov17 160907 155.40 156.48 155.40 156.48 +2.05 151 1,703 -41
Total Volume and Open Interest 108,140 379,838 +2,726
RBOB Gasoline(NYM)
Oct16 160907 131.46 136.26 131.30 134.64 +3.00 59,866 127,025 -2,063
Nov16 160907 130.70 135.05 130.45 133.57 +2.69 32,424 77,099 +2,790
Dec16 160907 129.80 133.96 129.77 132.56 +2.33 22,780 62,751 +421
Jan17 160907 131.19 134.04 130.63 132.99 +2.20 9,207 29,219 +376
Feb17 160907 133.32 135.68 132.25 134.48 +2.17 2,926 11,043 +229
Mar17 160907 135.31 137.83 134.74 137.02 +2.13 2,718 23,552 +96
Apr17 160907 153.98 156.02 153.20 155.42 +2.19 2,237 19,404 +760
May17 160907 155.00 156.80 154.85 156.73 +2.15 633 6,252 -13
Jun17 160907 156.15 157.97 154.57 156.89 +2.12 2,266 11,777 +594
Jul17 160907 154.60 156.32 154.48 156.32 +2.08 108 2,310 -1
Total Volume and Open Interest 135,816 396,896 +3,125
e-miNY RBOB Gasoline(NYM)
Oct16 160907 134.64 134.64 134.64 134.64 +3.00 0 2 +0
Nov16 160907 133.57 133.57 133.57 133.57 +2.69      
Dec16 160907 132.56 132.56 132.56 132.56 +2.33      
Jan17 160907 132.99 132.99 132.99 132.99 +2.20      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Oct16 160907 2.725 2.743 2.665 2.676 -0.041 88,815 221,159 -4,997
Nov16 160907 2.855 2.869 2.802 2.811 -0.031 32,514 197,241 +1,277
Dec16 160907 3.066 3.086 3.039 3.046 -0.013 16,628 76,279 +932
Jan17 160907 3.196 3.213 3.169 3.175 -0.012 22,916 128,735 +251
Feb17 160907 3.196 3.219 3.175 3.182 -0.012 4,773 31,821 -125
Mar17 160907 3.154 3.178 3.139 3.144 -0.014 9,300 88,808 +956
Apr17 160907 2.944 2.962 2.928 2.936 -0.012 6,998 74,029 -247
May17 160907 2.917 2.935 2.911 2.915 -0.012 2,209 26,559 -75
Jun17 160907 2.950 2.966 2.946 2.948 -0.012 2,036 25,063 +59
Jul17 160907 2.982 3.000 2.976 2.981 -0.011 1,259 17,452 +226
Aug17 160907 2.994 3.009 2.992 2.992 -0.011 484 14,076 +27
Sep17 160907 2.979 2.994 2.972 2.976 -0.012 1,080 17,423 -239
Oct17 160907 3.001 3.017 2.991 2.998 -0.013 1,816 32,643 +312
Nov17 160907 3.077 3.077 3.054 3.058 -0.012 1,586 13,630 -260
Dec17 160907 3.204 3.205 3.189 3.191 -0.013 1,854 17,894 +530
Jan18 160907 3.307 3.310 3.291 3.293 -0.013 1,860 15,160 +637
Total Volume and Open Interest 199,603 1,047,764 +348
Brent Crude Oil(ICE)
Nov16 160907 47.20 48.56 46.97 47.98 +0.72 287,952 456,450 -9,162
Dec16 160907 47.51 48.96 47.39 48.39 +0.74 157,787 417,401 +5,464
Jan17 160907 48.02 49.39 47.81 48.82 +0.76 42,973 157,282 +1,816
Feb17 160907 48.45 49.83 48.25 49.27 +0.78 20,896 94,677 +1,681
Mar17 160907 48.86 50.26 48.68 49.70 +0.78 14,950 135,770 +1,784
Apr17 160907 49.23 50.63 49.06 50.08 +0.79 6,675 51,446 +686
May17 160907 49.95 50.97 49.43 50.43 +0.79 3,306 45,093 +465
Jun17 160907 49.95 51.26 49.73 50.74 +0.80 16,609 116,930 +859
Jul17 160907 50.73 51.02 50.11 51.02 +0.81 731 23,239 -54
Aug17 160907 50.81 51.29 50.81 51.29 +0.82 746 19,019 +203
Sep17 160907 50.96 51.52 50.96 51.52 +0.83 887 47,933 +191
Oct17 160907 51.75 51.75 51.75 51.75 +0.83 545 20,665 +63
Nov17 160907 51.95 51.95 51.95 51.95 +0.83 867 17,141 +152
Dec17 160907 51.31 52.54 51.11 52.12 +0.83 20,907 208,778 +1,831
Total Volume and Open Interest 581,007 2,108,195 +5,778
Gas Oil(ICE)
Sep16 160907 409.25 417.75 406.00 410.75 +2.75 28,604 67,217 -10,580
Oct16 160907 413.00 424.00 411.25 415.75 +3.00 56,455 149,963 +520
Nov16 160907 417.25 427.50 415.00 419.50 +3.50 21,763 76,481 -663
Dec16 160907 421.25 431.00 418.75 423.00 +3.75 24,081 137,900 -124
Jan17 160907 425.50 435.75 423.50 427.50 +3.75 6,542 53,462 +563
Feb17 160907 432.25 440.25 428.00 432.00 +4.00 4,463 32,553 +407
Mar17 160907 434.50 441.75 431.25 435.50 +4.25 3,790 34,236 +423
Apr17 160907 438.50 443.25 434.25 438.50 +4.25 1,973 17,350 -347
May17 160907 441.00 447.00 438.00 441.00 +4.25 1,366 14,695 +279
Jun17 160907 445.00 449.50 439.25 443.50 +4.25 3,896 47,864 -263
Total Volume and Open Interest 159,728 812,870 -9,837
Ethanol(CBOT)
Oct16 160907 1.450 1.461 1.428 1.429 -0.011 602 1,676 -177
Nov16 160907 1.400 1.402 1.392 1.392 -0.009 363 1,004 +170
Dec16 160907 1.370 1.371 1.357 1.357 -0.009 297 1,240 +67
Jan17 160907 1.355 1.355 1.341 1.341 -0.005 287 503 -30
Feb17 160907 1.355 1.355 1.342 1.342 -0.001 3 160 +2
Mar17 160907 1.356 1.356 1.356 1.356 -0.001 2 68 +1
Apr17 160907 1.373 1.373 1.373 1.373 -0.001 0 167 +0
May17 160907 1.373 1.373 1.373 1.373 -0.001      
Total Volume and Open Interest 1,557 4,834 +30
WTI Crude Oil(ICE)
Oct16 160907 44.75 46.20 44.55 45.50 +0.67 19,441 73,772 +1,201
Nov16 160907 45.38 46.79 45.20 46.15 +0.69 33,469 76,034 -470
Dec16 160907 46.01 47.42 45.88 46.81 +0.71 21,782 105,836 +1,091
Jan17 160907 47.08 48.06 46.52 47.47 +0.73 6,312 31,164 -2,063
Feb17 160907 47.66 48.66 47.10 48.07 +0.75 4,499 22,311 -178
Mar17 160907 48.18 49.10 47.62 48.60 +0.76 1,485 34,740 +97
Apr17 160907 48.27 49.57 48.10 49.07 +0.78 336 7,084 +32
May17 160907 48.85 49.45 48.85 49.45 +0.81 297 6,750 -1
Jun17 160907 49.40 50.20 48.73 49.74 +0.82 1,485 35,114 +183
Jul17 160907 49.98 49.98 49.98 49.98 +0.83 246 6,040 +100
Aug17 160907 50.19 50.19 50.19 50.19 +0.84 18 815 -8
Sep17 160907 50.39 50.39 50.39 50.39 +0.84 78 10,066 +36
Oct17 160907 50.59 50.59 50.59 50.59 +0.84 125 1,720 +100
Nov17 160907 50.79 50.79 50.79 50.79 +0.83 26 1,090 -9
Dec17 160907 50.63 51.44 49.95 51.01 +0.82 3,128 65,255 +614
Jan18 160907 51.17 51.17 51.17 51.17 +0.82 11 533 +11
Total Volume and Open Interest 92,988 526,600 +733
US Dollar Index(ICE)
Sep16 160907 94.820 95.050 94.675 94.950 +0.127 34,951 42,065 +0
Dec16 160907 94.800 94.980 94.640 94.885 +0.123 2,974 11,455 +0
Mar17 160907 94.745 94.930 94.620 94.850 +0.122 70 2,287 +0
Total Volume and Open Interest 38,022 55,991 +0
Australian Dollar(CME)
Sep16 160907 76.79 76.96 76.49 76.70 -0.10 120,179 101,047 -2,303
Dec16 160907 76.64 76.77 76.32 76.53 -0.10 1,922 3,911 +369
Mar17 160907 76.38 76.56 76.35 76.38 -0.10 0 21 +0
Total Volume and Open Interest 122,101 104,980 -1,934
British Pound(CME)
Sep16 160907 134.30 134.33 133.21 133.38 -1.02 104,249 235,434 -3,275
Dec16 160907 134.55 134.55 133.45 133.61 -1.03 2,644 14,150 +773
Mar17 160907 134.44 134.44 133.75 133.87 -1.02 25 619 -14
Total Volume and Open Interest 106,960 250,707 -2,504
Canadian Dollar(CME)
Sep16 160907 77.82 77.99 77.44 77.55 -0.36 81,503 111,215 -3,863
Dec16 160907 77.88 78.04 77.48 77.59 -0.35 1,011 6,951 +263
Mar17 160907 77.92 78.03 77.52 77.62 -0.35 46 412 +3
Jun17 160907 77.67 78.07 77.62 77.67 -0.34 10 218 +10
Total Volume and Open Interest 82,570 118,876 -3,587
Japanese Yen(CME)
Sep16 160907 97.98 98.85 97.92 98.29 +0.29 174,614 147,211 -6,697
Dec16 160907 98.40 99.24 98.32 98.69 +0.30 4,236 10,080 +1,832
Mar17 160907 99.00 99.58 99.00 99.10 +0.29 14 279 +7
Total Volume and Open Interest 178,864 157,684 -4,858
Swiss Franc(CME)
Sep16 160907 103.15 103.47 103.04 103.21 +0.06 21,136 45,928 +480
Dec16 160907 103.60 103.99 103.59 103.73 +0.05 698 1,677 +563
Mar17 160907 104.23 104.44 104.19 104.28 +0.06 5 5 +5
Total Volume and Open Interest 21,839 47,627 +1,048
EuroFX(CME)
Sep16 160907 112.56 112.76 112.33 112.48 -0.12 203,258 349,243 +2,761
Dec16 160907 113.02 113.19 112.77 112.91 -0.13 3,117 13,303 +440
Mar17 160907 113.45 113.60 113.24 113.36 -0.12 99 1,376 +19
Total Volume and Open Interest 206,479 364,663 +3,217
Mexican Peso(CME)
Sep16 160907 547.13 547.25 542.25 543.00 -3.38 72,568 106,597 +6,151
Oct16 160907 541.75 541.75 541.75 541.75 -3.25      
Total Volume and Open Interest 74,262 139,308 +6,417
Brazilian Real(CME)
Oct16 160907 309.80 310.70 308.40 308.50 -1.20 794 23,024 +39
Nov16 160907 306.30 306.30 306.30 306.30 -0.95 0 4 +0
Dec16 160907 306.50 306.50 303.10 303.10 -1.30 10 3,797 -2
Jan17 160907 302.80 302.80 302.80 302.80 +1.00      
Total Volume and Open Interest 804 26,825 +37
30-Year T-Bonds(CBOT)
Sep16 160907 172~130 172~300 172~050 172~060 +0~020 13,359 11,340 -2,985
Dec16 160907 170~300 171~160 170~210 170~230 +0~020 291,191 551,511 +2,656
Mar17 160907 169~190 169~190 169~190 169~190 +0~020      
Total Volume and Open Interest 304,550 562,851 -329
10-Year T-Notes(CBOT)
Sep16 160907 132~105 132~155 132~070 132~095 unch 51,220 126,080 -9,351
Dec16 160907 131~135 131~180 131~085 131~115 unch 1,379,431 2,722,184 +32,387
Mar17 160907 130~175 130~175 130~175 130~175 unch      
Total Volume and Open Interest 1,430,651 2,848,264 +23,036
5-Year T-Notes(CBOT)
Sep16 160907 121~180 121~214 121~172 121~184 unch 37,324 175,945 -8,520
Dec16 160907 121~204 121~224 121~174 121~186 -0~002 713,570 2,654,363 +5,775
Mar17 160907 121~090 121~090 121~090 121~090 -0~002      
Total Volume and Open Interest 750,894 2,830,308 -2,745
2 Year T-Notes(CBOT)
Sep16 160907 109~114 109~120 109~106 109~110 -0~002 19,046 46,636 -10,291
Dec16 160907 109~084 109~092 109~074 109~076 -0~002 285,642 1,010,887 -9,196
Mar17 160907 109~072 109~072 109~072 109~072 -0~002      
Total Volume and Open Interest 304,688 1,057,523 -19,487
Eurodollars(CME)
Sep16 160907 99.152 99.158 99.145 99.152 +0.002 384,177 1,110,395 +26,138
Dec16 160907 99.090 99.100 99.075 99.080 -0.005 441,940 1,538,654 +16,307
Mar17 160907 99.055 99.070 99.045 99.050 -0.005 296,793 1,096,453 -6,115
Jun17 160907 99.025 99.040 99.010 99.020 -0.005 226,577 994,845 -16,959
Sep17 160907 99.000 99.010 98.980 98.990 -0.005 224,961 855,967 -4,566
Dec17 160907 98.960 98.975 98.945 98.950 -0.005 282,560 1,340,133 +8,130
Mar18 160907 98.940 98.960 98.925 98.935 -0.005 145,605 640,855 +5,619
Jun18 160907 98.915 98.935 98.900 98.910 -0.005 144,924 496,377 +2,934
Sep18 160907 98.885 98.905 98.875 98.880 -0.005 139,912 468,111 +11,383
Dec18 160907 98.850 98.870 98.830 98.840 -0.005 134,601 618,858 +2,272
Mar19 160907 98.825 98.850 98.810 98.820 unch 96,154 417,673 +7,020
Jun19 160907 98.800 98.820 98.780 98.790 unch 91,932 324,846 +5,102
Sep19 160907 98.755 98.785 98.745 98.755 unch 59,325 246,502 -29
Dec19 160907 98.720 98.745 98.700 98.715 unch 64,290 261,447 -4,761
Mar20 160907 98.685 98.715 98.670 98.685 unch 35,473 148,456 +4,006
Jun20 160907 98.645 98.680 98.630 98.650 +0.005 39,645 102,948 +1,469
Sep20 160907 98.610 98.645 98.595 98.615 +0.010 26,470 81,220 +958
Dec20 160907 98.560 98.595 98.550 98.570 +0.010 25,417 102,363 +467
Total Volume and Open Interest 2,951,995 11,211,269 +67,821
Ultra T-Bond(CBOT)
Sep16 160907 188~17 189~08 188~00 188~06 +0~01 4,456 25,010 -632
Dec16 160907 187~28 188~19 187~08 187~15 +0~01 73,576 594,970 +1,558
Mar17 160907 186~15 186~15 186~15 186~15 +0~01      
Total Volume and Open Interest 78,032 619,980 +926
Ultra 10-Yr T-Note(CBOT)
Sep16 160907 145~080 145~140 145~030 145~055 +0~010 3,057 15,156 -433
Dec16 160907 144~245 144~310 144~190 144~230 +0~015 70,244 189,775 +5,049
Mar17 160907 144~230 144~230 144~230 144~230 +0~015      
Total Volume and Open Interest 73,301 204,931 +4,616
30 Day Federal Funds(CBOT)
Sep16 160907 99.588 99.592 99.585 99.590 unch 13,543 62,105 -289
Oct16 160907 99.565 99.575 99.555 99.570 +0.005 146,318 294,716 +8,070
Nov16 160907 99.550 99.560 99.540 99.555 unch 47,764 155,390 +13,360
Dec16 160907 99.500 99.515 99.495 99.505 unch 24,771 89,073 +6,175
Jan17 160907 99.465 99.480 99.455 99.470 unch 46,056 115,835 +6,383
Feb17 160907 99.450 99.465 99.445 99.455 unch 13,317 67,985 -1,568
Total Volume and Open Interest 307,375 960,390 +31,281
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 160907 99.99 99.99 99.99 99.99 unch      
Dec16 160907 99.99 99.99 99.99 99.99 unch 0 7 +0
Mar17 160907 99.99 99.99 99.99 99.99 unch      
Jun17 160907 99.99 99.99 99.99 99.99 unch      
Sep17 160907 99.99 99.99 99.99 99.99 unch      
Dec17 160907 99.99 99.99 99.99 99.99 unch      
Mar18 160907 100.00 100.00 100.00 100.00 unch      
Jun18 160907 99.86 99.86 99.86 99.86 unch      
Total Volume and Open Interest 0 7 +0
Japanese Gov't Bonds(SGX)
Sep16 160907 151.24 151.50 151.21 151.47 +0.28 2,926 16,718 -598
Dec16 160907 151.50 151.76 151.44 151.71 +0.26 2,273 2,979 +977
Mar17 160907 151.63 151.63 151.63 151.63 +0.26      
Total Volume and Open Interest 5,199 19,697 +379
Euro-Buxl(EUREX)
Sep16 160907 193.18 195.48 193.18 195.24 +1.80 99,168 172,515 +25,481
Dec16 160907 191.54 193.76 191.40 193.38 +1.68 78,465 95,144 +53,013
Mar17 160907 192.02 192.02 192.02 192.02 +1.80 2 3 +0
Total Volume and Open Interest 177,635 267,662 +78,494
Euro-Bund(EUREX)
Sep16 160907 168.12 168.42 168.06 168.32 +0.26 962,973 1,466,496 -172,933
Dec16 160907 165.40 165.67 165.33 165.56 +0.24 763,933 1,019,511 +392,954
Mar17 160907 167.89 168.18 167.80 168.09 +0.35 359 1,020 +237
Total Volume and Open Interest 1,727,265 2,487,027 +220,258
Euro-Bobl(EUREX)
Sep16 160907 134.00 134.14 133.96 134.06 +0.12 920,530 1,399,302 +53,640
Dec16 160907 131.98 132.04 131.93 131.99 +0.08 775,940 982,801 +467,280
Mar17 160907 133.81 133.81 133.81 133.81 +0.12      
Total Volume and Open Interest 1,696,470 2,382,103 +520,920
Euro-Schatz(EUREX)
Sep16 160907 112.12 112.14 112.08 112.13 +0.03 603,836 1,028,371 -118,959
Dec16 160907 112.11 112.11 112.09 112.10 +0.01 559,942 802,599 +279,042
Mar17 160907 112.13 112.13 112.13 112.13 +0.03      
Total Volume and Open Interest 1,163,778 1,830,970 +160,083
3-Mth Euribor(EUREX)
Sep16 160907 100.310 100.315 100.310 100.315 unch 0 3,817 +0
Dec16 160907 100.345 100.345 100.345 100.345 +0.005 0 2,915 +0
Mar17 160907 100.360 100.360 100.360 100.360 +0.005 0 3,210 -25
Total Volume and Open Interest 0 76,939 -71
Long Gilt(LIFFE)
Sep16 160907 132~15 132~17 132~08 132~09 -0~01 2,089 28,341 -744
Dec16 160907 131~09 131~17 131~01 131~05 -0~01 108,532 473,867 -3,304
Total Volume and Open Interest 110,621 502,208 -4,048
3-Mth Short Sterling(LIFFE)
Sep16 160907 99.63 99.63 99.63 99.63 +0.00 28,981 323,968 +2,100
Dec16 160907 99.68 99.70 99.68 99.69 +0.01 34,271 550,323 -3,760
Mar17 160907 99.71 99.72 99.71 99.72 +0.01 40,383 329,391 +873
Jun17 160907 99.72 99.74 99.72 99.73 +0.01 43,622 330,160 +3,378
Sep17 160907 99.73 99.75 99.73 99.74 +0.01 28,357 281,449 +7,003
Dec17 160907 99.74 99.75 99.73 99.74 +0.01 31,488 350,526 +1,278
Total Volume and Open Interest 369,944 3,117,838 +17,825
3-Mth Euribor(LIFFE)
Sep16 160907 100.315 100.315 100.310 100.315 +0.005 16,179 324,288 -2,132
Dec16 160907 100.340 100.345 100.335 100.345 +0.005 27,246 442,758 -6,112
Mar17 160907 100.360 100.365 100.355 100.360 +0.005 23,663 355,497 +1,183
Total Volume and Open Interest 233,752 3,078,709 +5,141
3-Mth Aus T-Bills(SFE)
Sep16 160907 98.24 98.27 98.23 98.25 +0.01 29,622 88,456 -14,816
Dec16 160907 98.30 98.32 98.29 98.31 +0.01 23,899 212,403 +4,926
Mar17 160907 98.36 98.38 98.35 98.37 +0.01 24,081 161,219 +2,580
Jun17 160907 98.39 98.42 98.39 98.42 +0.03 8,708 131,927 -3,157
Sep17 160907 98.41 98.45 98.41 98.44 +0.02 6,620 106,604 +2,079
Dec17 160907 98.42 98.45 98.42 98.45 +0.03 2,986 85,748 -739
Mar18 160907 98.42 98.44 98.42 98.44 +0.02 4,317 64,870 +925
Jun18 160907 98.40 98.44 98.40 98.44 +0.03 1,892 46,369 +311
Sep18 160907 98.39 98.42 98.39 98.42 +0.03 697 8,146 +456
Dec18 160907 98.36 98.39 98.36 98.39 +0.03 20 4,547 +20
Total Volume and Open Interest 102,879 913,597 -7,392
10-Year Aus T-Bonds(SFE)
Sep16 160907 98.08 98.16 98.08 98.16 +0.07 98,630 824,736 -3,662
Dec16 160907 98.10 98.18 98.10 98.18 +0.07 597 2,469 +325
Total Volume and Open Interest 99,227 827,205 -3,337
3-Year Aus T-Bonds(SFE)
Sep16 160907 98.55 98.59 98.54 98.59 +0.03 85,874 849,362 -12,529
Dec16 160907 98.63 98.67 98.62 98.67 +0.04 424 18,417 +309
Total Volume and Open Interest 86,298 867,779 -12,220
Gold(CMX)
Oct16 160907 1349.5 1353.8 1343.2 1345.3 -5.1 6,867 44,147 -221
Dec16 160907 1353.5 1357.6 1346.9 1349.2 -4.8 234,252 419,667 +4,696
Feb17 160907 1356.9 1360.7 1350.5 1352.6 -4.7 4,268 39,065 +516
Apr17 160907 1360.0 1361.3 1354.1 1355.5 -4.5 1,082 9,923 -133
Jun17 160907 1361.8 1365.5 1357.0 1358.0 -4.3 1,277 17,011 +94
Aug17 160907 1361.0 1367.2 1359.1 1360.4 -4.2 793 7,544 -54
Oct17 160907 1367.5 1367.5 1362.7 1362.7 -4.0 679 1,670 +250
Dec17 160907 1368.7 1369.1 1364.0 1364.9 -4.0 1,435 12,710 +173
Feb18 160907 1367.1 1367.1 1367.1 1367.1 -4.0 0 135 +0
Apr18 160907 1369.3 1369.3 1369.3 1369.3 -4.0 0 3 +0
Jun18 160907 1371.5 1371.5 1371.5 1371.5 -4.0 190 4,151 +43
Total Volume and Open Interest 251,397 561,865 +5,064
Silver(CMX)
Sep16 160907 1997.0 2001.5 1973.5 1975.9 -29.0 508 2,019 -180
Dec16 160907 2011.5 2023.5 1981.5 1984.8 -29.0 69,380 168,211 +3,892
Mar17 160907 2022.5 2027.5 1992.5 1995.6 -29.1 706 13,221 +363
May17 160907 2022.5 2023.5 2002.2 2002.2 -29.1 11 1,056 +7
Jul17 160907 2030.5 2033.0 2008.5 2008.7 -29.1 23 2,483 +0
Sep17 160907 2015.3 2015.3 2015.3 2015.3 -29.0 22 497 +22
Dec17 160907 2053.0 2053.0 2024.3 2024.3 -29.0 9 2,218 +8
Total Volume and Open Interest 71,536 193,359 +4,094
Platinum(NYMEX)
Oct16 160907 1103.0 1110.5 1090.5 1092.8 -9.9 10,669 65,259 -1,006
Jan17 160907 1105.0 1113.0 1094.1 1095.8 -9.7 1,360 10,698 +132
Apr17 160907 1108.3 1108.3 1098.3 1098.4 -9.8 421 1,475 +390
Jul17 160907 1107.5 1111.2 1100.8 1100.8 -9.7 4 20 +4
Total Volume and Open Interest 12,454 77,524 -480
Palladium(NYMEX)
Sep16 160907 701.00 708.95 688.10 688.10 -13.10 16 39 -8
Dec16 160907 698.70 712.00 687.50 688.35 -12.30 2,708 24,909 -30
Mar17 160907 701.00 703.50 689.55 689.55 -12.65 3 70 -1
Total Volume and Open Interest 2,730 25,061 -39
Copper(CMX)
Sep16 160907 208.70 210.60 208.40 209.30 +0.90 573 2,619 -184
Dec16 160907 209.15 211.20 208.70 209.75 +0.85 45,561 149,000 +3,562
Mar17 160907 211.00 211.95 209.60 210.60 +0.85 1,932 30,022 +648
May17 160907 212.00 212.05 210.20 211.20 +0.80 177 5,603 +61
Jul17 160907 212.40 212.55 210.75 211.75 +0.80 40 1,224 +21
Total Volume and Open Interest 48,905 198,815 +4,135
E-mini DJIA Index(CBOT)
Sep16 160907 18535 18540 18469 18514 -9 158,496 146,184 +2,608
Dec16 160907 18446 18450 18387 18433 -2 685 1,711 +138
Mar17 160907 18364 18364 18343 18364 -4 23 403 +0
Jun17 160907 18288 18288 18288 18288 -39 0 3 +0
Total Volume and Open Interest 159,204 148,301 +2,746
S & P 500(CME)
Sep16 160907 2184.60 2186.50 2177.50 2184.60 +0.10 3,431 97,132 +847
Dec16 160907 2175.80 2179.00 2173.00 2177.90 +0.50 1,106 5,139 +1,162
Mar17 160907 2171.60 2171.60 2166.60 2171.60 +0.50 0 60 +0
Jun17 160907 2165.70 2165.70 2160.70 2165.70 +0.50 0 60 +0
Total Volume and Open Interest 4,537 102,391 +2,009
S & P 500 E-Mini(Globex)
Sep16 160907 2185.25 2186.75 2177.50 2184.50 unch 1,700,143 2,959,084 -9,832
Dec16 160907 2177.75 2180.00 2170.50 2178.00 +0.50 32,960 144,894 +12,655
Mar17 160907 2170.00 2173.00 2164.75 2171.50 +0.50 94 889 +7
Jun17 160907 2165.25 2165.75 2159.25 2165.75 +0.50 3 470 +0
Total Volume and Open Interest 1,733,201 3,105,340 +2,830
NASDAQ 100 E-Mini(Globex)
Sep16 160907 4830.30 4839.50 4812.50 4828.80 +1.30 227,919 302,862 -2,006
Dec16 160907 4823.80 4834.30 4808.50 4824.30 +2.50 2,104 4,725 +435
Mar17 160907 4816.00 4818.30 4814.80 4818.30 +2.50 0 56 +0
Total Volume and Open Interest 230,023 307,650 -1,571
S&P Midcap 400(CME) e-Mini
Sep16 160907 1575.60 1581.40 1571.40 1581.00 +6.10 17,724 86,304 +1,836
Dec16 160907 1568.80 1578.60 1568.20 1578.10 +6.60 0 10 +0
Mar17 160907 1578.60 1578.60 1578.60 1578.60 +6.60      
Total Volume and Open Interest 17,724 86,314 +1,836
Volatility Index(CBOE)
Sep16 160907 13.40 13.55 13.20 13.23 -0.15 4,030 222,351 -4,348
Oct16 160907 15.90 16.01 15.70 15.78 -0.10 3,208 149,986 +8,732
Nov16 160907 17.18 17.31 17.05 17.13 -0.05 948 51,414 +1,134
Dec16 160907 17.73 17.85 17.65 17.68 -0.05 447 43,644 -542
Total Volume and Open Interest 9,198 517,565 +8,167
Russell 2000(ICE)
Sep16 160907 1253.40 1261.50 1251.10 1260.40 +7.00 85,232 335,527 +0
Dec16 160907 1249.30 1257.00 1246.80 1256.00 +7.10 1,638 3,904 +0
Mar17 160907 1252.50 1252.50 1252.50 1252.50 +7.10 0 250 +0
Total Volume and Open Interest 86,870 339,851 +0
Nikkei 225(CME)
Sep16 160907 16930 17025 16885 16970 +25 11,439 35,412 -8
Dec16 160907 16895 16980 16845 16930 +25 940 1,961 +475
Total Volume and Open Interest 12,379 37,385 +467
Nikkei 225(SGX)
Sep16 160907 17050 17065 16880 16975 -105 96,011 221,024 +128
Dec16 160907 16920 16935 16725 16860 -90 21,822 32,190 +12,238
Mar17 160907 16830 16830 16830 16830 -105 0 5 +0
Total Volume and Open Interest 117,870 259,731 +12,388
Nikkei 225(CME) Yen
Sep16 160907 16930 17025 16885 16970 +25 56,980 69,666 +599
Dec16 160907 16810 16890 16760 16840 +25 2,578 2,781 +1,251
Mar17 160907 16790 16790 16790 16790 +25      
Total Volume and Open Interest 59,558 72,447 +1,850
Nikkei 225(CME) e-Mini Yen
Sep16 160907 16970 17000 16910 16970 +20 0 12 +0
Dec16 160907 16840 16840 16840 16840 +20      
Mar17 160907 16790 16790 16790 16790 +20      
Total Volume and Open Interest 0 12 +0
CAC 40(EURONEXT)
Sep16 160907 4545.0 4562.0 4518.5 4557.5 +28.0 51,536 285,523 -10,340
Oct16 160907 4534.0 4548.5 4509.5 4546.0 +28.0 415 661 +268
Nov16 160907 4506.5 4541.5 4506.5 4541.5 +28.0 4 10 +0
Dec16 160907 4505.0 4535.5 4505.0 4535.5 +28.0 51 1,461 +0
Total Volume and Open Interest 52,006 287,716 -10,072
Hang Seng Index(HKFE)
Sep16 160907 23717 23767 23636 23659 -55 107,692 135,012 +283
Oct16 160907 23706 23749 23635 23657 -47 1,327 1,952 +485
Total Volume and Open Interest 109,449 145,503 +643
DAX(EUREX)
Sep16 160907 10717.5 10777.5 10657.0 10748.5 +64.0 49,522 143,163 -19,860
Dec16 160907 10704.0 10760.5 10648.0 10738.5 +64.0 554 8,183 +275
Mar17 160907 10663.5 10736.0 10663.5 10730.5 +64.0 26 215 +10
Total Volume and Open Interest 50,102 151,561 -19,575
Mini-DAX(EUREX)
Sep16 160907 10712.0 10777.0 10657.0 10748.5 +64.0 15,605 10,213 -1,622
Dec16 160907 10700.0 10765.0 10650.0 10738.5 +64.0 126 586 +31
Mar17 160907 10725.0 10737.0 10722.0 10730.5 +64.0 6 134 +6
Total Volume and Open Interest 15,737 10,933 -1,585
FT-SE 100(EURONEXT)
Sep16 160907 6838.00 6855.00 6813.00 6837.50 +17.50 81,480 699,163 -10,557
Dec16 160907 6800.00 6812.00 6775.00 6796.50 +17.50 4,888 23,148 +4,571
Mar17 160907 6732.50 6732.50 6732.50 6732.50 +17.50      
Total Volume and Open Interest 86,368 722,311 -5,986
SPI 200(SFE)
Sep16 160907 5410.0 5435.0 5375.0 5414.0 +3.0 29,324 297,257 -3,569
Dec16 160907 5392.0 5419.0 5370.0 5399.0 +3.0 245 3,026 +30
Mar17 160907 5350.0 5350.0 5350.0 5350.0 +3.0 0 1,436 +0
Total Volume and Open Interest 30,049 303,927 -3,059
FTSE MIB(ISE)
Sep16 160907 17125.00 17330.00 16980.00 17294.00 +232.00 22,661 40,452 +302
Dec16 160907 17000.00 17185.00 16880.00 17167.00 +232.00 46 721 +1
Mar17 160907 17147.00 17147.00 17147.00 17147.00 +242.00      
Total Volume and Open Interest 22,707 41,173 +303
KOSPI 200(KFE)
Sep16 160907 260.85 262.10 259.90 259.95 -0.90 122,888 122,482 -10,699
Dec16 160907 262.00 263.25 261.05 261.05 -1.00 9,893 56,196 +27,083
Mar17 160907 259.50 260.50 258.60 258.60 -0.75 169 1,842 +343
Total Volume and Open Interest 132,951 184,059 +16,767
GSCI(CME)
Sep16 160907 350.05 352.35 348.30 352.35 +4.30 760 12,527 -475
Oct16 160907 354.80 354.80 354.00 354.80 +4.30 400 525 +400
Nov16 160907 357.80 357.80 357.80 357.80 +4.30      
Total Volume and Open Interest 1,160 13,052 -75
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.

Copyright © 2024 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Phone: 541-525-0521