MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu September 08, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep16 160908 994.50 999.25 987.75 992.00 +0.25 1,159 2,581 -845
Nov16 160908 976.50 983.75 970.25 976.75 +1.25 83,245 367,710 -2,218
Jan17 160908 980.00 987.00 974.00 980.50 +1.50 15,950 79,799 -39
Mar17 160908 982.75 989.75 977.25 984.00 +1.75 9,179 70,248 +624
May17 160908 986.50 992.25 980.25 987.50 +2.50 4,254 38,668 +269
Jul17 160908 989.00 995.00 983.50 990.25 +2.00 5,497 39,461 +1,135
Aug17 160908 982.75 989.25 978.25 984.75 +2.50 398 1,190 +115
Sep17 160908 963.25 963.50 959.50 962.75 +2.25 107 650 +62
Nov17 160908 940.25 946.00 936.75 943.50 +3.00 1,769 26,807 +83
Jan18 160908 946.75 947.00 941.75 946.00 +2.75 0 704 +0
Mar18 160908 946.50 946.50 946.50 946.50 +2.75 0 164 +0
May18 160908 946.25 948.75 946.25 948.75 +3.50 0 70 +0
Jul18 160908 951.50 951.50 951.50 951.50 +3.00 0 132 +0
Aug18 160908 948.00 948.00 948.00 948.00 +3.00 0 17 +0
Total Volume and Open Interest 121,558 628,449 -814
Soybean Meal(CBOT)
Sep16 160908 323.80 326.40 322.50 325.10 +1.30 955 3,448 -741
Oct16 160908 318.70 321.90 316.70 319.40 +1.00 10,822 47,275 -253
Dec16 160908 317.00 319.30 314.30 317.60 +0.90 34,809 164,313 +2,554
Jan17 160908 315.30 317.40 312.90 316.20 +1.00 4,810 35,129 +364
Mar17 160908 315.20 316.50 311.90 315.00 +0.80 4,128 36,539 +545
May17 160908 313.80 316.10 311.70 314.60 +0.70 2,351 24,558 +232
Jul17 160908 315.50 316.80 312.50 315.40 +0.70 2,177 26,383 +194
Aug17 160908 315.50 315.50 311.60 314.40 +0.90 518 2,794 +0
Sep17 160908 312.40 313.20 310.50 312.80 +1.40 325 3,424 +56
Oct17 160908 307.30 307.40 304.30 306.70 +0.80 340 3,298 +92
Total Volume and Open Interest 61,792 359,617 +3,172
Soybean Oil(CBOT)
Sep16 160908 32.80 33.17 32.80 32.94 +0.13 665 872 -508
Oct16 160908 32.88 33.26 32.85 33.00 +0.11 12,161 53,574 -1,152
Dec16 160908 33.16 33.53 33.11 33.27 +0.12 49,331 207,998 -231
Jan17 160908 33.45 33.75 33.34 33.50 +0.12 10,084 41,515 +946
Mar17 160908 33.58 33.95 33.57 33.72 +0.12 10,004 37,473 -622
May17 160908 33.80 34.14 33.75 33.91 +0.13 5,660 27,088 +38
Jul17 160908 33.95 34.28 33.89 34.05 +0.13 2,266 13,402 +632
Aug17 160908 34.18 34.21 33.92 34.02 +0.12 557 3,210 -2
Sep17 160908 34.05 34.17 33.93 33.93 +0.12 442 2,813 +13
Oct17 160908 33.74 33.85 33.57 33.64 +0.12 213 2,248 +68
Total Volume and Open Interest 91,723 397,815 -765
Canola(WCE)
Nov16 160908 458.9 464.0 458.1 463.3 +3.9 14,347 130,692 +1,215
Jan17 160908 465.9 470.8 465.3 470.2 +3.8 2,237 26,953 +681
Mar17 160908 472.1 477.0 471.8 476.3 +3.8 330 10,374 -107
May17 160908 478.3 483.2 478.3 482.2 +3.5 104 5,071 +11
Jul17 160908 484.0 488.2 483.8 487.0 +3.7 85 8,295 +6
Total Volume and Open Interest 17,139 186,663 +1,836
Corn(CBOT)
Sep16 160908 322.00 327.00 321.50 327.00 +6.00 2,455 3,191 -598
Dec16 160908 333.50 338.75 332.50 338.50 +5.25 148,008 799,681 -12,146
Mar17 160908 343.50 348.50 342.50 348.50 +5.50 27,464 225,385 -68
May17 160908 350.50 355.75 350.00 355.75 +5.25 9,043 58,009 +487
Jul17 160908 357.50 362.50 357.00 362.50 +5.00 8,746 110,575 +436
Sep17 160908 364.25 369.25 363.75 369.25 +5.00 2,015 40,912 +75
Dec17 160908 374.75 379.25 374.00 379.25 +4.75 4,712 69,155 +1,172
Mar18 160908 385.50 389.50 384.75 389.50 +4.50 160 4,623 +68
May18 160908 394.75 395.00 394.00 395.00 +4.25 28 749 +5
Jul18 160908 394.75 398.50 394.75 398.50 +4.00 30 1,288 +21
Total Volume and Open Interest 202,741 1,317,098 -10,501
Wheat(CBOT)
Sep16 160908 375.50 377.00 373.00 377.00 +1.75 55 120 -44
Dec16 160908 402.00 406.75 398.25 406.00 +3.25 46,077 309,560 +518
Mar17 160908 422.25 427.50 418.50 427.25 +5.00 11,073 83,713 -401
May17 160908 434.75 441.00 431.00 441.00 +6.50 3,213 18,068 +86
Jul17 160908 446.00 452.75 443.00 452.75 +6.25 2,490 28,793 +448
Sep17 160908 460.00 468.00 459.25 468.00 +6.00 529 3,315 +188
Total Volume and Open Interest 63,729 451,070 +902
Wheat(KCBT)
Sep16 160908 388.50 392.50 387.00 392.50 +7.75 63 219 -127
Dec16 160908 410.50 418.50 410.25 418.00 +7.00 14,848 146,060 -554
Mar17 160908 428.50 434.50 427.50 434.00 +6.25 3,440 45,340 +483
May17 160908 438.50 445.00 437.75 444.75 +6.50 1,236 15,046 +503
Jul17 160908 449.25 455.00 447.75 454.50 +6.00 1,577 19,791 +292
Sep17 160908 464.00 469.75 462.75 469.50 +5.75 436 2,669 +80
Dec17 160908 486.00 491.25 485.00 491.25 +5.25 243 2,092 +15
Total Volume and Open Interest 21,843 231,473 +692
Wheat(MGE)
Sep16 160908 492.00 495.00 492.00 495.00 +3.25 33 95 -33
Dec16 160908 488.75 492.75 485.75 492.00 +4.00 4,295 31,027 +294
Mar17 160908 501.00 504.25 497.25 503.50 +4.25 501 15,089 +0
May17 160908 511.00 513.25 507.50 512.75 +4.25 258 6,888 +9
Jul17 160908 519.00 523.00 518.75 522.25 +4.50 190 3,357 +40
Sep17 160908 532.50 533.00 531.75 532.50 +4.25 17 2,949 +1
Total Volume and Open Interest 5,294 61,436 +311
Oats(CBOT)
Sep16 160908 165.00 165.00 165.00 165.00 +1.25 12 24 -33
Dec16 160908 175.25 178.00 174.00 177.75 +3.00 333 9,084 +56
Mar17 160908 188.75 190.50 188.75 190.50 +1.75 89 1,618 +44
May17 160908 195.00 198.25 194.50 196.00 +1.25 0 35 +0
Total Volume and Open Interest 435 10,784 +67
Rough Rice(CBOT)
Sep16 160908 9.31 9.31 9.31 9.31 -0.03 0 870 +0
Nov16 160908 9.56 9.67 9.52 9.54 -0.02 290 9,177 +68
Jan17 160908 9.88 9.90 9.78 9.80 -0.01 10 900 +10
Mar17 160908 10.06 10.09 10.04 10.04 -0.02 0 75 +0
Total Volume and Open Interest 300 11,024 +78
Live Cattle(CME)
Oct16 160908 102.500 103.000 100.100 101.400 -1.030 28,347 112,303 -1,739
Dec16 160908 104.250 104.635 101.450 102.600 -1.600 17,669 78,370 +2,573
Feb17 160908 104.450 104.800 102.035 103.230 -1.270 9,098 35,598 +1,169
Apr17 160908 103.950 104.430 101.650 102.800 -1.380 4,608 21,853 +1,123
Jun17 160908 98.000 98.430 96.330 97.300 -0.985 1,049 9,549 +62
Aug17 160908 97.480 97.580 95.680 96.430 -1.050 502 5,429 +189
Total Volume and Open Interest 61,350 263,449 +3,441
Feeder Cattle(CME)
Sep16 160908 133.300 134.050 130.250 131.600 -1.550 2,729 6,771 -533
Oct16 160908 130.750 131.325 127.230 128.500 -2.250 6,921 18,356 +264
Nov16 160908 128.500 128.785 124.930 126.285 -2.115 3,160 8,890 -16
Jan17 160908 124.885 125.230 121.930 123.385 -1.545 1,468 4,425 +138
Mar17 160908 124.050 124.500 121.330 122.730 -1.470 507 2,629 +106
Apr17 160908 124.050 124.330 121.400 122.750 -1.600 124 562 -6
May17 160908 123.250 123.535 120.950 122.600 -1.380 66 374 +9
Total Volume and Open Interest 14,992 42,055 -38
Lean Hogs(CME)
Oct16 160908 61.500 62.050 60.880 61.000 +0.120 20,260 83,322 -2,221
Dec16 160908 55.880 56.180 55.250 55.485 +0.105 14,901 66,660 +1,292
Feb17 160908 60.300 60.650 59.850 60.050 -0.050 5,539 30,523 +1,029
Apr17 160908 65.700 65.950 65.050 65.300 -0.150 1,186 21,492 +195
May17 160908 72.000 72.000 71.850 71.980 +0.480 16 355 +9
Jun17 160908 75.850 76.000 75.330 75.580 -0.020 251 5,161 +81
Jul17 160908 75.000 75.330 74.980 75.100 +0.100 24 772 -8
Aug17 160908 74.500 74.550 74.150 74.535 +0.435 36 406 +15
Total Volume and Open Interest 42,213 208,974 +392
Class III Milk(CME)
Sep16 160908 16.76 16.80 16.52 16.58 -0.23 205 5,522 -42
Oct16 160908 17.06 17.18 16.77 16.81 -0.36 395 4,959 +72
Nov16 160908 16.98 16.98 16.61 16.69 -0.33 201 4,119 +9
Dec16 160908 16.50 16.51 16.24 16.25 -0.31 204 3,404 -52
Jan17 160908 16.14 16.14 15.97 15.99 -0.22 132 1,775 +22
Feb17 160908 16.07 16.07 16.00 16.07 -0.10 109 1,799 +0
Mar17 160908 16.16 16.16 16.09 16.10 -0.10 65 1,658 +11
Apr17 160908 16.16 16.16 16.16 16.16 -0.10 70 1,478 +46
May17 160908 16.32 16.33 16.32 16.32 -0.08 18 1,322 +12
Jun17 160908 16.47 16.48 16.47 16.47 -0.08 15 1,222 +11
Jul17 160908 16.70 16.70 16.62 16.66 -0.04 33 709 +32
Aug17 160908 16.77 16.77 16.71 16.71 -0.06 15 621 +14
Sep17 160908 16.85 16.85 16.81 16.85 unch 20 560 +15
Total Volume and Open Interest 1,753 30,495 +217
Cocoa(ICE)
Sep16 160908 2898 2898 2898 2898 -36 24 82 -24
Dec16 160908 2898 2922 2853 2885 -24 13,188 102,397 +533
Mar17 160908 2877 2896 2834 2863 -18 5,951 66,220 +770
May17 160908 2868 2890 2830 2857 -17 1,552 13,756 -177
Jul17 160908 2864 2886 2827 2855 -14 167 4,646 +10
Sep17 160908 2867 2868 2827 2852 -13 35 4,323 +1
Dec17 160908 2845 2845 2845 2845 -13 425 1,537 +245
Total Volume and Open Interest 21,342 196,846 +1,358
Coffee "C"(ICE)
Sep16 160908 153.10 153.70 153.00 153.70 -0.15 8 143 -5
Dec16 160908 155.20 155.70 153.20 154.90 -0.20 19,076 103,058 +1,755
Mar17 160908 158.60 158.90 156.50 158.15 -0.15 3,830 40,244 +848
May17 160908 160.10 160.65 158.35 160.05 -0.05 2,022 17,168 -35
Jul17 160908 161.75 162.05 160.55 161.80 +0.05 777 4,539 +88
Sep17 160908 163.05 163.20 161.95 163.15 +0.05 365 3,652 +12
Total Volume and Open Interest 26,281 176,478 +2,656
Orange Juice(ICE)
Sep16 160908 192.85 195.65 191.20 195.65 +4.45 25 273 -2
Nov16 160908 191.90 197.35 191.25 195.75 +4.45 736 13,378 +163
Jan17 160908 191.55 194.65 190.60 193.90 +4.50 106 1,634 -7
Mar17 160908 189.55 193.00 189.55 192.20 +4.50 31 386 -1
May17 160908 185.70 191.45 185.70 189.70 +4.95 20 106 +13
Jul17 160908 188.45 188.45 188.45 188.45 +4.95      
Total Volume and Open Interest 918 15,779 +166
Sugar #11(ICE)
Oct16 160908 20.24 20.27 19.96 20.22 -0.07 76,835 368,092 -22,800
Mar17 160908 20.82 20.90 20.61 20.88 -0.02 42,254 315,136 +9,848
May17 160908 20.41 20.46 20.17 20.45 unch 13,876 91,149 -646
Jul17 160908 19.92 19.96 19.69 19.95 -0.01 7,132 59,772 +1,074
Oct17 160908 19.67 19.69 19.43 19.67 -0.06 7,740 42,603 +1,756
Mar18 160908 19.37 19.51 19.26 19.51 -0.07 1,125 19,162 +489
May18 160908 18.74 18.99 18.74 18.99 -0.07 364 6,139 +155
Jul18 160908 18.56 18.56 18.56 18.56 -0.05 149 4,974 +31
Total Volume and Open Interest 149,566 913,475 -10,052
London Cocoa(LCE)
Sep16 160908 2276 2283 2265 2274 -7 3,182 27,193 -1,770
Dec16 160908 2261 2276 2250 2263 -7 11,862 91,783 +1,104
Mar17 160908 2218 2230 2204 2218 -6 5,602 59,673 -815
May17 160908 2214 2222 2197 2210 -4 3,857 31,372 +1,141
Jul17 160908 2206 2220 2197 2207 -4 2,078 6,314 +293
Sep17 160908 2196 2206 2185 2198 -3 858 9,603 +635
Dec17 160908 2182 2189 2167 2181 -3 600 3,436 +568
Total Volume and Open Interest 28,039 229,375 +1,156
London Sugar(LCE)
Oct16 160908 537.40 543.10 534.10 541.40 +3.30 5,917 25,504 -1,612
Dec16 160908 545.90 549.00 541.80 548.10 +1.40 3,691 24,468 +578
Mar17 160908 552.00 555.90 548.10 555.30 +1.90 1,494 20,247 +177
May17 160908 544.00 547.00 541.10 546.90 +0.20 344 10,821 +108
Aug17 160908 534.00 536.80 531.60 536.80 -0.50 160 5,051 +31
Total Volume and Open Interest 11,691 91,019 -683
Cotton(ICE)
Oct16 160908 69.20 69.29 68.91 69.25 -0.28 33 173 +4
Dec16 160908 69.40 69.53 68.92 69.29 -0.25 17,736 154,724 +108
Mar17 160908 69.69 69.78 69.22 69.60 -0.16 3,591 50,269 +634
May17 160908 69.54 69.87 69.41 69.83 -0.06 491 6,763 +204
Jul17 160908 69.52 69.92 69.51 69.87 -0.03 498 6,791 +146
Oct17 160908 69.59 69.59 69.59 69.59 +0.16      
Total Volume and Open Interest 22,565 230,647 +1,170
Lumber(CME)
Sep16 160908 308.0 308.5 303.3 304.7 -3.6 507 374 -52
Nov16 160908 310.4 312.0 307.6 308.2 -3.2 800 2,751 -187
Jan17 160908 321.1 322.0 320.0 320.0 -2.2 219 334 +74
Mar17 160908 327.6 329.9 327.6 327.6 -2.4 23 75 +12
Total Volume and Open Interest 1,549 3,565 -153
Crude Oil(NYM)
Oct16 160908 46.12 47.75 45.77 47.62 +2.12 932,145 430,573 -13,303
Nov16 160908 46.77 48.38 46.41 48.26 +2.11 264,289 287,780 +28,457
Dec16 160908 47.43 49.02 47.07 48.91 +2.10 122,652 273,992 +4,833
Jan17 160908 48.03 49.65 47.73 49.57 +2.10 27,312 129,047 -713
Feb17 160908 48.58 50.26 48.38 50.18 +2.11 16,513 58,476 +1,024
Mar17 160908 49.17 50.76 48.87 50.71 +2.11 22,569 104,546 +3,136
Apr17 160908 49.60 51.14 49.36 51.14 +2.07 7,785 36,589 +1,126
May17 160908 50.10 51.48 49.81 51.48 +2.03 4,414 28,281 -622
Jun17 160908 50.26 51.80 49.96 51.74 +2.00 21,996 105,562 +1,466
Jul17 160908 50.59 51.98 50.25 51.95 +1.97 3,355 22,355 +820
Aug17 160908 50.81 52.19 50.47 52.13 +1.94 2,915 16,743 +532
Sep17 160908 50.94 52.31 50.93 52.31 +1.92 5,733 37,772 -411
Oct17 160908 52.48 52.48 52.48 52.48 +1.89 2,922 15,538 +552
Nov17 160908 52.65 52.65 52.65 52.65 +1.86 2,086 14,277 -132
Dec17 160908 51.47 52.91 51.18 52.84 +1.83 21,919 152,729 +162
Jan18 160908 52.97 52.97 52.97 52.97 +1.80 1,401 15,662 +54
Total Volume and Open Interest 1,471,667 1,861,718 +28,605
e-miNY Crude Oil(NYM)
Oct16 160908 46.150 47.750 45.775 47.625 +2.125 26,472 3,054 +302
Nov16 160908 46.750 48.350 46.425 48.250 +2.100 917 530 +3
Dec16 160908 47.600 48.975 47.125 48.900 +2.100 400 463 +47
Jan17 160908 48.200 49.600 47.750 49.575 +2.100 58 81 +49
Feb17 160908 48.825 50.175 48.825 50.175 +2.100 4 81 -1
Mar17 160908 50.700 50.700 50.700 50.700 +2.100 1 127 +0
Apr17 160908 51.150 51.150 51.150 51.150 +2.075 3 106 -3
May17 160908 50.175 51.475 49.950 51.475 +2.025 15 76 -9
Jun17 160908 51.000 51.750 51.000 51.750 +2.000 18 17 +3
Jul17 160908 51.950 51.950 51.950 51.950 +1.975 2 75 -1
Total Volume and Open Interest 27,895 4,927 +391
NY Harbor ULSD(NYM)
Oct16 160908 143.89 148.70 143.30 148.22 +5.57 56,413 78,786 -2,561
Nov16 160908 145.90 150.65 145.35 150.19 +5.55 25,508 78,574 +2,460
Dec16 160908 148.00 152.57 147.22 152.12 +5.65 18,162 64,841 -103
Jan17 160908 149.83 154.56 149.26 154.16 +5.75 8,435 37,074 +272
Feb17 160908 151.79 155.93 150.65 155.56 +5.75 4,468 17,384 +968
Mar17 160908 152.51 156.46 151.29 156.22 +5.70 2,710 21,745 +254
Apr17 160908 152.18 156.21 151.67 156.09 +5.66 1,291 10,144 +454
May17 160908 155.03 156.39 155.03 156.39 +5.63 632 7,853 +181
Jun17 160908 153.08 157.00 152.01 156.80 +5.59 2,026 24,488 -67
Jul17 160908 156.43 157.63 156.38 157.63 +5.59 121 2,724 -20
Aug17 160908 155.87 158.60 155.87 158.60 +5.58 151 1,697 +45
Sep17 160908 159.72 159.72 159.72 159.72 +5.56 139 2,552 -17
Oct17 160908 160.89 160.89 160.89 160.89 +5.55 138 1,960 +48
Nov17 160908 162.02 162.02 162.02 162.02 +5.54 102 1,701 -2
Total Volume and Open Interest 122,339 382,084 +2,246
RBOB Gasoline(NYM)
Oct16 160908 136.23 142.27 135.97 141.65 +7.01 72,686 124,470 -2,555
Nov16 160908 134.99 140.82 134.80 140.27 +6.70 43,094 83,654 +6,555
Dec16 160908 134.00 139.55 133.88 139.05 +6.49 26,386 63,051 +300
Jan17 160908 134.70 139.90 134.42 139.42 +6.43 7,616 28,829 -390
Feb17 160908 136.29 141.34 135.83 140.87 +6.39 3,380 10,862 -181
Mar17 160908 139.39 143.67 138.30 143.23 +6.21 3,393 23,735 +183
Apr17 160908 157.53 161.96 157.05 161.65 +6.23 1,805 19,577 +173
May17 160908 160.60 162.75 160.60 162.75 +6.02 540 6,351 +99
Jun17 160908 159.36 162.91 158.15 162.63 +5.74 1,866 11,864 +87
Jul17 160908 161.91 161.91 161.91 161.91 +5.59 180 2,303 -7
Total Volume and Open Interest 162,313 401,094 +4,198
e-miNY RBOB Gasoline(NYM)
Oct16 160908 141.65 141.65 141.65 141.65 +7.01 0 2 +0
Nov16 160908 140.27 140.27 140.27 140.27 +6.70      
Dec16 160908 139.05 139.05 139.05 139.05 +6.49      
Jan17 160908 139.42 139.42 139.42 139.42 +6.43      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Oct16 160908 2.681 2.821 2.679 2.806 +0.130 126,923 213,544 -7,615
Nov16 160908 2.817 2.932 2.812 2.917 +0.106 62,971 207,841 +10,600
Dec16 160908 3.045 3.151 3.045 3.144 +0.098 29,091 75,412 -867
Jan17 160908 3.181 3.275 3.181 3.266 +0.091 31,252 129,657 +922
Feb17 160908 3.186 3.276 3.186 3.269 +0.087 6,163 31,902 +81
Mar17 160908 3.148 3.235 3.147 3.227 +0.083 15,587 89,526 +718
Apr17 160908 2.931 3.008 2.931 2.986 +0.050 13,141 74,980 +951
May17 160908 2.910 2.979 2.910 2.961 +0.046 3,936 26,486 -73
Jun17 160908 2.951 3.008 2.951 2.991 +0.043 2,639 25,059 -4
Jul17 160908 2.984 3.040 2.984 3.022 +0.041 3,674 16,971 -481
Aug17 160908 2.999 3.050 2.999 3.032 +0.040 3,236 14,151 +75
Sep17 160908 2.991 3.031 2.987 3.016 +0.040 2,953 17,221 -202
Oct17 160908 3.003 3.055 3.002 3.038 +0.040 2,280 32,629 -14
Nov17 160908 3.079 3.109 3.065 3.097 +0.039 628 13,666 +36
Dec17 160908 3.203 3.240 3.197 3.227 +0.036 837 18,122 +228
Jan18 160908 3.307 3.341 3.301 3.327 +0.034 1,732 14,664 -496
Total Volume and Open Interest 310,561 1,052,129 +4,365
Brent Crude Oil(ICE)
Nov16 160908 48.55 50.14 48.21 49.99 +2.01 215,064 440,943 -15,507
Dec16 160908 48.89 50.57 48.63 50.43 +2.04 106,029 421,740 +4,339
Jan17 160908 49.43 51.03 49.09 50.90 +2.08 34,952 156,155 -1,127
Feb17 160908 49.83 51.46 49.54 51.34 +2.07 18,200 95,523 +846
Mar17 160908 50.26 51.90 49.97 51.77 +2.07 17,839 138,303 +2,533
Apr17 160908 50.70 52.25 50.34 52.14 +2.06 5,926 51,764 +318
May17 160908 51.04 52.56 50.69 52.48 +2.05 3,590 45,412 +319
Jun17 160908 51.34 52.90 50.98 52.78 +2.04 21,247 117,691 +761
Jul17 160908 51.58 53.13 51.43 53.06 +2.04 1,091 23,376 +137
Aug17 160908 52.11 53.31 52.04 53.31 +2.02 1,444 19,433 +414
Sep17 160908 52.19 53.51 52.19 53.51 +1.99 2,230 47,846 -87
Oct17 160908 53.71 53.71 53.71 53.71 +1.96 1,046 20,894 +229
Nov17 160908 53.90 53.90 53.90 53.90 +1.95 452 17,239 +98
Dec17 160908 52.67 54.18 52.34 54.06 +1.94 25,165 208,951 +173
Total Volume and Open Interest 469,303 2,103,831 -4,364
Gas Oil(ICE)
Sep16 160908 417.00 431.00 415.75 427.75 +17.00 33,864 55,130 -12,087
Oct16 160908 422.75 437.75 421.50 433.75 +18.00 76,902 151,973 +2,010
Nov16 160908 427.25 441.25 425.50 437.50 +18.00 34,131 76,795 +314
Dec16 160908 431.00 445.00 429.00 441.00 +18.00 31,193 137,785 -115
Jan17 160908 437.00 449.50 433.75 445.50 +18.00 6,888 52,638 -824
Feb17 160908 441.50 453.25 437.75 449.50 +17.50 4,306 33,356 +803
Mar17 160908 444.75 456.00 441.25 452.75 +17.25 2,548 33,942 -294
Apr17 160908 447.50 458.75 445.75 455.75 +17.25 952 17,435 +85
May17 160908 450.00 461.25 446.75 458.25 +17.25 1,779 14,536 -159
Jun17 160908 452.25 463.75 449.25 460.75 +17.25 5,127 47,600 -264
Total Volume and Open Interest 209,709 805,599 -7,271
Ethanol(CBOT)
Oct16 160908 1.437 1.460 1.431 1.452 +0.023 226 1,560 -116
Nov16 160908 1.397 1.420 1.397 1.414 +0.022 136 950 -54
Dec16 160908 1.379 1.379 1.379 1.379 +0.022 0 1,240 +0
Jan17 160908 1.363 1.363 1.363 1.363 +0.022 0 503 +0
Feb17 160908 1.364 1.364 1.364 1.364 +0.022 0 160 +0
Mar17 160908 1.378 1.378 1.378 1.378 +0.022 0 68 +0
Apr17 160908 1.395 1.395 1.395 1.395 +0.022 0 167 +0
May17 160908 1.395 1.395 1.395 1.395 +0.022      
Total Volume and Open Interest 362 4,654 -180
WTI Crude Oil(ICE)
Oct16 160908 46.17 47.77 45.78 47.62 +2.12 28,103 73,329 -443
Nov16 160908 46.82 48.38 46.43 48.26 +2.11 33,298 71,840 -4,194
Dec16 160908 47.48 49.03 47.09 48.91 +2.10 20,902 106,821 +985
Jan17 160908 48.18 49.64 47.74 49.57 +2.10 6,412 31,920 +756
Feb17 160908 48.77 50.27 48.34 50.18 +2.11 5,845 23,143 +832
Mar17 160908 49.45 50.71 48.95 50.71 +2.11 3,312 34,723 -17
Apr17 160908 49.89 51.19 49.52 51.14 +2.07 1,654 7,530 +446
May17 160908 50.24 51.48 49.87 51.48 +2.03 984 6,634 -116
Jun17 160908 50.50 51.74 50.05 51.74 +2.00 3,472 35,339 +225
Jul17 160908 51.95 51.95 51.95 51.95 +1.97 163 6,045 +5
Aug17 160908 52.13 52.13 52.13 52.13 +1.94 142 849 +34
Sep17 160908 52.31 52.31 52.31 52.31 +1.92 362 10,011 -55
Oct17 160908 52.48 52.48 52.48 52.48 +1.89 119 1,755 +35
Nov17 160908 52.65 52.65 52.65 52.65 +1.86 44 1,090 +0
Dec17 160908 51.61 52.84 51.32 52.84 +1.83 3,247 66,112 +857
Jan18 160908 52.97 52.97 52.97 52.97 +1.80 33 566 +33
Total Volume and Open Interest 108,574 526,058 -542
US Dollar Index(ICE)
Sep16 160908 94.990 95.135 94.440 95.050 +0.100 26,758 42,626 +561
Dec16 160908 94.905 95.065 94.385 94.970 +0.085 3,612 12,980 +1,525
Mar17 160908 94.795 94.970 94.365 94.935 +0.085 109 2,359 +72
Total Volume and Open Interest 30,505 58,169 +2,178
Australian Dollar(CME)
Sep16 160908 76.72 77.30 76.35 76.41 -0.29 144,968 103,778 +2,731
Dec16 160908 76.55 77.13 76.17 76.24 -0.29 4,936 5,051 +1,140
Mar17 160908 76.61 76.88 76.03 76.10 -0.28 4 22 +1
Total Volume and Open Interest 149,908 108,852 +3,872
British Pound(CME)
Sep16 160908 133.38 133.77 132.84 133.02 -0.36 138,790 233,760 -1,674
Dec16 160908 133.63 133.99 133.06 133.24 -0.37 9,768 21,035 +6,885
Mar17 160908 133.93 134.12 133.39 133.51 -0.36 114 645 +26
Total Volume and Open Interest 148,681 255,953 +5,246
Canadian Dollar(CME)
Sep16 160908 77.61 77.82 77.28 77.41 -0.14 103,473 113,280 +2,065
Dec16 160908 77.64 77.86 77.35 77.45 -0.14 4,870 8,642 +1,691
Mar17 160908 77.81 77.87 77.43 77.50 -0.12 203 517 +105
Jun17 160908 77.53 77.81 77.51 77.55 -0.12 21 228 +10
Total Volume and Open Interest 108,567 122,747 +3,871
Japanese Yen(CME)
Sep16 160908 98.34 98.63 97.48 97.60 -0.69 223,323 146,472 -739
Dec16 160908 98.72 99.03 97.88 97.99 -0.70 8,940 12,436 +2,356
Mar17 160908 98.41 99.36 98.37 98.41 -0.69 7 284 +5
Total Volume and Open Interest 232,317 159,342 +1,658
Swiss Franc(CME)
Sep16 160908 103.16 103.67 102.73 102.83 -0.38 30,296 43,545 -2,383
Dec16 160908 103.69 104.19 103.24 103.35 -0.38 1,046 2,228 +551
Mar17 160908 103.90 104.54 103.90 103.90 -0.38 0 5 +0
Total Volume and Open Interest 31,342 45,795 -1,832
EuroFX(CME)
Sep16 160908 112.43 113.31 112.37 112.62 +0.14 267,554 341,376 -7,867
Dec16 160908 112.87 113.73 112.80 113.04 +0.13 34,509 32,391 +19,088
Mar17 160908 113.47 114.16 113.28 113.50 +0.14 219 1,467 +91
Total Volume and Open Interest 302,293 375,985 +11,322
Mexican Peso(CME)
Sep16 160908 544.25 547.25 534.13 536.00 -7.00 93,907 118,528 +11,931
Oct16 160908 534.75 534.75 534.75 534.75 -7.00      
Total Volume and Open Interest 111,496 162,430 +23,122
Brazilian Real(CME)
Oct16 160908 310.50 315.20 308.50 310.60 +2.10 2,093 23,532 +508
Nov16 160908 307.95 310.35 307.95 307.95 +1.65 2 4 +0
Dec16 160908 308.60 309.25 303.55 305.30 +2.20 16 3,794 -3
Jan17 160908 302.80 302.80 302.80 302.80 unch      
Total Volume and Open Interest 2,111 27,330 +505
30-Year T-Bonds(CBOT)
Sep16 160908 172~110 172~150 169~190 169~290 -2~090 6,238 9,171 -2,169
Dec16 160908 170~250 171~010 168~030 168~140 -2~090 245,793 553,534 +2,023
Mar17 160908 167~100 167~100 167~100 167~100 -2~090      
Total Volume and Open Interest 252,031 562,705 -146
10-Year T-Notes(CBOT)
Sep16 160908 132~090 132~115 131~200 131~215 -0~200 46,677 112,058 -14,022
Dec16 160908 131~110 131~140 130~215 130~230 -0~205 1,186,108 2,753,439 +31,255
Mar17 160908 129~290 129~290 129~290 129~290 -0~205      
Total Volume and Open Interest 1,232,785 2,865,497 +17,233
5-Year T-Notes(CBOT)
Sep16 160908 121~182 121~192 121~066 121~074 -0~110 78,847 147,001 -28,944
Dec16 160908 121~184 121~202 121~062 121~072 -0~114 635,691 2,673,776 +19,413
Mar17 160908 120~294 120~294 120~294 120~294 -0~114      
Total Volume and Open Interest 714,538 2,820,777 -9,531
2 Year T-Notes(CBOT)
Sep16 160908 109~114 109~114 109~082 109~084 -0~024 14,753 38,552 -8,084
Dec16 160908 109~080 109~082 109~044 109~050 -0~026 286,724 1,009,364 -1,523
Mar17 160908 109~044 109~044 109~044 109~044 -0~026      
Total Volume and Open Interest 301,477 1,047,916 -9,607
Eurodollars(CME)
Sep16 160908 99.155 99.155 99.118 99.120 -0.032 324,443 1,086,504 -23,891
Dec16 160908 99.085 99.085 99.045 99.045 -0.035 318,026 1,533,938 -4,716
Mar17 160908 99.050 99.050 99.010 99.010 -0.040 251,533 1,119,021 +22,568
Jun17 160908 99.020 99.020 98.975 98.975 -0.045 211,266 996,800 +1,955
Sep17 160908 98.990 98.995 98.940 98.945 -0.045 207,564 856,877 +910
Dec17 160908 98.950 98.955 98.900 98.905 -0.045 259,990 1,344,276 +4,143
Mar18 160908 98.935 98.940 98.880 98.885 -0.050 128,495 643,504 +2,649
Jun18 160908 98.915 98.915 98.845 98.855 -0.055 130,648 509,391 +13,014
Sep18 160908 98.885 98.890 98.815 98.825 -0.055 109,385 471,777 +3,666
Dec18 160908 98.845 98.850 98.775 98.785 -0.055 126,905 619,350 +492
Mar19 160908 98.825 98.830 98.750 98.760 -0.060 80,771 421,568 +3,895
Jun19 160908 98.795 98.795 98.715 98.725 -0.065 81,469 327,441 +2,595
Sep19 160908 98.760 98.765 98.675 98.690 -0.065 59,320 252,941 +6,439
Dec19 160908 98.715 98.725 98.630 98.645 -0.070 65,346 267,772 +6,325
Mar20 160908 98.695 98.695 98.600 98.610 -0.075 35,325 151,669 +3,213
Jun20 160908 98.655 98.660 98.560 98.570 -0.080 33,939 103,606 +658
Sep20 160908 98.615 98.625 98.520 98.535 -0.080 23,303 81,452 +232
Dec20 160908 98.575 98.580 98.480 98.490 -0.080 21,723 102,307 -56
Total Volume and Open Interest 2,539,573 11,262,012 +50,743
Ultra T-Bond(CBOT)
Sep16 160908 188~22 188~25 184~27 185~03 -3~03 7,670 20,412 -4,598
Dec16 160908 187~16 188~04 184~02 184~11 -3~04 73,581 596,142 +1,172
Mar17 160908 183~11 183~11 183~11 183~11 -3~04      
Total Volume and Open Interest 81,251 616,554 -3,426
Ultra 10-Yr T-Note(CBOT)
Sep16 160908 145~070 145~095 144~055 144~085 -0~290 7,339 13,574 -1,582
Dec16 160908 144~240 144~275 143~220 143~250 -0~300 72,988 193,652 +3,877
Mar17 160908 143~250 143~250 143~250 143~250 -0~300      
Total Volume and Open Interest 80,327 207,226 +2,295
30 Day Federal Funds(CBOT)
Sep16 160908 99.590 99.590 99.582 99.588 -0.002 16,403 62,889 +784
Oct16 160908 99.575 99.575 99.550 99.555 -0.015 108,736 304,337 +9,621
Nov16 160908 99.555 99.555 99.535 99.545 -0.010 50,556 167,560 +12,170
Dec16 160908 99.510 99.510 99.480 99.485 -0.020 13,273 88,249 -824
Jan17 160908 99.465 99.470 99.440 99.445 -0.025 42,442 124,023 +8,188
Feb17 160908 99.450 99.455 99.425 99.430 -0.025 8,692 67,039 -946
Total Volume and Open Interest 273,733 993,831 +33,441
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 160908 99.99 99.99 99.99 99.99 unch      
Dec16 160908 99.99 99.99 99.99 99.99 unch 0 7 +0
Mar17 160908 99.99 99.99 99.99 99.99 unch      
Jun17 160908 99.99 99.99 99.99 99.99 unch      
Sep17 160908 99.99 99.99 99.99 99.99 unch      
Dec17 160908 99.99 99.99 99.99 99.99 unch      
Mar18 160908 100.00 100.00 100.00 100.00 unch      
Jun18 160908 99.86 99.86 99.86 99.86 unch      
Total Volume and Open Interest 0 7 +0
Japanese Gov't Bonds(SGX)
Dec16 160908 151.73 151.84 151.52 151.60 -0.11 3,790 5,296 +2,317
Mar17 160908 151.52 151.52 151.52 151.52 -0.11      
Jun17 160908 151.52 151.52 151.52 151.52 -0.11      
Total Volume and Open Interest 7,937 20,222 +525
Euro-Buxl(EUREX)
Sep16 160908 194.80 195.02 193.50 193.94 -1.30 117,698 155,628 -16,887
Dec16 160908 192.98 193.26 188.76 189.80 -3.58 93,220 159,412 +64,268
Mar17 160908 186.00 188.44 186.00 188.44 -3.58 4 5 +2
Total Volume and Open Interest 210,922 315,045 +47,383
Euro-Bund(EUREX)
Sep16 160908 168.31 168.37 168.12 168.14 -0.18 1,352,805 1,456,543 -9,953
Dec16 160908 165.50 165.62 164.48 164.75 -0.81 1,048,117 1,565,841 +546,330
Mar17 160908 168.05 168.21 167.02 167.38 -0.71 383 1,264 +244
Total Volume and Open Interest 2,401,305 3,023,648 +536,621
Euro-Bobl(EUREX)
Sep16 160908 134.12 134.13 133.98 134.03 -0.03 1,034,202 1,072,340 -326,962
Dec16 160908 132.01 132.06 131.70 131.75 -0.24 785,306 1,372,804 +390,003
Mar17 160908 133.44 133.44 133.44 133.44 -0.37      
Total Volume and Open Interest 1,819,508 2,445,144 +63,041
Euro-Schatz(EUREX)
Sep16 160908 112.14 112.14 112.11 112.12 -0.00 774,825 823,731 -204,640
Dec16 160908 112.11 112.11 112.02 112.04 -0.06 691,327 1,170,245 +367,646
Mar17 160908 112.07 112.07 112.07 112.07 -0.06      
Total Volume and Open Interest 1,466,152 1,993,976 +163,006
3-Mth Euribor(EUREX)
Sep16 160908 100.305 100.305 100.305 100.305 -0.010 0 3,817 +0
Dec16 160908 100.325 100.330 100.325 100.330 -0.015 25 2,902 -13
Mar17 160908 100.360 100.360 100.340 100.340 -0.020 5 3,210 +0
Total Volume and Open Interest 40 76,932 -7
Long Gilt(LIFFE)
Sep16 160908 132~06 132~08 131~09 131~09 -1~00 4,006 25,880 -2,461
Dec16 160908 131~02 131~05 129~31 130~05 -1~00 230,181 490,331 +16,464
Total Volume and Open Interest 234,187 516,211 +14,003
3-Mth Short Sterling(LIFFE)
Sep16 160908 99.63 99.63 99.62 99.63 unch 33,533 321,468 -2,500
Dec16 160908 99.68 99.69 99.67 99.68 -0.01 33,756 546,583 -3,740
Mar17 160908 99.71 99.72 99.70 99.70 -0.02 33,684 330,060 +669
Jun17 160908 99.72 99.73 99.71 99.71 -0.02 30,111 326,409 -3,751
Sep17 160908 99.73 99.74 99.71 99.71 -0.03 32,877 282,206 +757
Dec17 160908 99.73 99.75 99.71 99.71 -0.03 25,537 353,270 +2,744
Total Volume and Open Interest 404,766 3,126,415 +8,577
3-Mth Euribor(LIFFE)
Sep16 160908 100.315 100.315 100.300 100.305 -0.010 64,221 334,938 +10,650
Dec16 160908 100.345 100.345 100.325 100.330 -0.015 157,121 437,541 -5,217
Mar17 160908 100.365 100.365 100.335 100.345 -0.015 119,216 370,702 +15,205
Total Volume and Open Interest 835,565 3,147,118 +68,409
3-Mth Aus T-Bills(SFE)
Sep16 160908 98.25 98.26 98.22 98.26 +0.01 38,798 54,375 -34,081
Dec16 160908 98.30 98.31 98.29 98.30 -0.01 66,157 222,456 +10,053
Mar17 160908 98.36 98.37 98.35 98.36 -0.01 29,088 164,764 +3,545
Jun17 160908 98.41 98.41 98.39 98.40 -0.02 24,149 141,670 +9,743
Sep17 160908 98.44 98.44 98.40 98.42 -0.02 13,567 109,289 +2,685
Dec17 160908 98.44 98.44 98.41 98.42 -0.03 12,794 88,786 +3,038
Mar18 160908 98.43 98.43 98.41 98.42 -0.02 4,027 63,572 -1,298
Jun18 160908 98.43 98.44 98.40 98.41 -0.03 1,443 46,810 +441
Sep18 160908 98.41 98.42 98.38 98.39 -0.03 2,113 9,699 +1,553
Dec18 160908 98.38 98.40 98.36 98.36 -0.03 221 4,618 +71
Total Volume and Open Interest 192,357 909,347 -4,250
10-Year Aus T-Bonds(SFE)
Sep16 160908 98.16 98.16 98.12 98.13 -0.03 81,069 814,407 -10,329
Dec16 160908 98.18 98.18 98.15 98.15 -0.03 2,023 3,994 +1,525
Total Volume and Open Interest 83,092 818,401 -8,804
3-Year Aus T-Bonds(SFE)
Sep16 160908 98.59 98.59 98.54 98.55 -0.04 147,391 854,802 +5,440
Dec16 160908 98.66 98.67 98.61 98.62 -0.05 23,732 38,379 +19,962
Total Volume and Open Interest 171,123 893,181 +25,402
Gold(CMX)
Oct16 160908 1345.0 1349.5 1335.5 1337.8 -7.5 9,080 44,233 +86
Dec16 160908 1349.1 1353.9 1339.1 1341.6 -7.6 281,256 443,885 +24,218
Feb17 160908 1352.8 1357.0 1342.6 1345.0 -7.6 8,204 42,975 +3,910
Apr17 160908 1358.0 1358.5 1345.5 1347.9 -7.6 2,157 9,842 -81
Jun17 160908 1358.2 1360.8 1350.1 1350.5 -7.5 2,665 17,155 +144
Aug17 160908 1357.5 1363.3 1352.7 1353.1 -7.3 496 7,522 -22
Oct17 160908 1355.0 1355.5 1355.0 1355.5 -7.2 212 1,784 +114
Dec17 160908 1368.8 1368.8 1356.7 1357.8 -7.1 1,320 13,061 +351
Feb18 160908 1360.1 1360.1 1360.1 1360.1 -7.0 0 135 +0
Apr18 160908 1362.4 1362.4 1362.4 1362.4 -6.9 0 3 +0
Jun18 160908 1364.6 1364.6 1364.6 1364.6 -6.9 46 4,176 +25
Total Volume and Open Interest 305,622 590,656 +28,791
Silver(CMX)
Sep16 160908 1979.5 1987.5 1958.0 1959.1 -16.8 825 1,799 -220
Dec16 160908 1987.0 2002.0 1963.0 1967.8 -17.0 99,642 173,396 +5,185
Mar17 160908 2000.0 2010.0 1974.0 1978.5 -17.1 1,855 13,882 +661
May17 160908 2012.5 2013.0 1983.0 1985.3 -16.9 98 1,052 -4
Jul17 160908 2017.5 2018.0 1991.5 1991.7 -17.0 230 2,581 +98
Sep17 160908 1998.0 1998.0 1998.0 1998.0 -17.3 52 497 +0
Dec17 160908 2022.0 2025.0 2006.7 2006.7 -17.6 102 2,292 +74
Total Volume and Open Interest 103,574 199,197 +5,838
Platinum(NYMEX)
Oct16 160908 1094.0 1100.6 1082.8 1084.7 -8.1 22,074 63,357 -1,902
Jan17 160908 1097.1 1102.0 1086.2 1088.0 -7.8 2,718 12,608 +1,910
Apr17 160908 1101.2 1102.2 1090.0 1090.8 -7.6 106 1,573 +98
Jul17 160908 1093.2 1093.2 1093.2 1093.2 -7.6 0 20 +0
Total Volume and Open Interest 24,899 77,629 +105
Palladium(NYMEX)
Sep16 160908 695.55 695.55 684.90 687.80 -0.30 49 36 -3
Dec16 160908 690.95 698.15 682.80 687.85 -0.50 5,093 25,268 +359
Mar17 160908 694.80 697.35 686.40 689.30 -0.25 32 101 +31
Total Volume and Open Interest 5,177 25,451 +390
Copper(CMX)
Sep16 160908 210.10 210.10 208.00 209.60 +0.30 800 2,353 -266
Dec16 160908 209.60 210.60 208.35 210.00 +0.25 73,893 152,670 +3,670
Mar17 160908 210.70 211.30 209.30 210.75 +0.15 4,753 30,987 +965
May17 160908 211.30 212.00 209.95 211.35 +0.15 850 5,813 +210
Jul17 160908 211.85 212.00 210.50 211.90 +0.15 83 1,225 +1
Total Volume and Open Interest 81,440 203,453 +4,638
E-mini DJIA Index(CBOT)
Sep16 160908 18515 18548 18438 18459 -55 124,962 145,529 -655
Dec16 160908 18440 18468 18357 18381 -52 1,784 2,116 +405
Mar17 160908 18312 18312 18312 18312 -52 2 404 +1
Jun17 160908 18236 18236 18236 18236 -52 0 3 +0
Total Volume and Open Interest 126,748 148,052 -249
S & P 500(CME)
Sep16 160908 2184.50 2189.10 2176.80 2177.50 -7.10 5,637 97,285 +153
Dec16 160908 2174.50 2176.50 2169.30 2171.00 -6.90 2,718 7,709 +2,570
Mar17 160908 2164.70 2164.70 2163.60 2164.70 -6.90 0 60 +0
Jun17 160908 2158.80 2158.80 2157.70 2158.80 -6.90 0 60 +0
Total Volume and Open Interest 8,355 105,114 +2,723
S & P 500 E-Mini(Globex)
Sep16 160908 2184.50 2189.25 2175.75 2177.50 -7.00 1,627,643 2,937,524 -21,560
Dec16 160908 2178.00 2182.75 2169.25 2171.00 -7.00 126,499 212,133 +67,239
Mar17 160908 2170.75 2176.25 2163.50 2164.75 -6.75 47 908 +19
Jun17 160908 2168.00 2168.00 2158.75 2158.75 -7.00 2 470 +0
Total Volume and Open Interest 1,754,191 3,151,038 +45,698
NASDAQ 100 E-Mini(Globex)
Sep16 160908 4827.80 4837.00 4789.50 4796.00 -32.80 208,188 302,730 -132
Dec16 160908 4824.80 4832.50 4785.50 4792.50 -31.80 4,000 6,197 +1,472
Mar17 160908 4810.00 4826.00 4783.50 4786.50 -31.80 23 78 +22
Total Volume and Open Interest 212,211 309,012 +1,362
S&P Midcap 400(CME) e-Mini
Sep16 160908 1579.70 1583.40 1571.70 1573.70 -7.30 15,267 84,688 -1,616
Dec16 160908 1578.60 1580.10 1568.90 1570.60 -7.50 107 104 +94
Mar17 160908 1571.10 1571.10 1571.10 1571.10 -7.50      
Total Volume and Open Interest 15,374 84,792 -1,522
Volatility Index(CBOE)
Sep16 160908 13.25 13.52 13.15 13.38 +0.15 64,769 222,084 -267
Oct16 160908 15.78 16.00 15.65 15.93 +0.15 47,974 159,174 +9,188
Nov16 160908 17.12 17.32 17.03 17.28 +0.15 16,068 53,164 +1,750
Dec16 160908 17.69 17.90 17.60 17.83 +0.15 6,813 44,624 +980
Total Volume and Open Interest 142,562 530,287 +12,722
Russell 2000(ICE)
Sep16 160908 1260.50 1263.50 1253.90 1255.80 -4.60 57,212 332,978 -2,549
Dec16 160908 1256.90 1259.10 1249.40 1251.50 -4.50 2,850 5,419 +1,515
Mar17 160908 1253.50 1253.50 1248.00 1248.00 -4.50 0 250 +0
Total Volume and Open Interest 60,062 338,817 -1,034
Nikkei 225(CME)
Sep16 160908 16985 17005 16830 16990 +20 35,592 31,499 -3,913
Dec16 160908 16940 16965 16785 16955 +25 24,822 18,254 +16,293
Total Volume and Open Interest 60,414 49,765 +12,380
Nikkei 225(SGX)
Sep16 160908 16990 17025 16830 16945 -30 125,064 187,683 -33,341
Dec16 160908 16860 16890 16700 16820 -40 93,658 91,379 +59,189
Mar17 160908 16795 16795 16795 16795 -35 0 5 +0
Total Volume and Open Interest 218,954 285,795 +26,064
Nikkei 225(CME) Yen
Sep16 160908 16990 17005 16830 16990 +20 87,426 48,721 -20,945
Dec16 160908 16850 16885 16705 16870 +30 35,915 29,503 +26,722
Mar17 160908 16820 16820 16820 16820 +30      
Total Volume and Open Interest 123,342 78,225 +5,778
Nikkei 225(CME) e-Mini Yen
Sep16 160908 16990 16990 16860 16990 +20 0 12 +0
Dec16 160908 16870 16870 16870 16870 +30      
Mar17 160908 16820 16820 16820 16820 +30      
Total Volume and Open Interest 0 12 +0
CAC 40(EURONEXT)
Sep16 160908 4553.0 4570.0 4483.5 4542.0 -15.5 72,049 285,886 +363
Oct16 160908 4541.5 4557.0 4472.0 4530.0 -16.0 4,326 4,857 +4,196
Nov16 160908 4528.0 4528.0 4492.0 4525.5 -16.0 0 10 +0
Dec16 160908 4544.0 4544.0 4489.5 4519.5 -16.0 25 1,459 -2
Total Volume and Open Interest 76,400 292,273 +4,557
Hang Seng Index(HKFE)
Sep16 160908 23669 23898 23640 23884 +225 103,366 135,557 +545
Oct16 160908 23690 23880 23637 23872 +215 1,679 2,649 +697
Total Volume and Open Interest 105,905 146,890 +1,387
DAX(EUREX)
Sep16 160908 10751.0 10780.5 10566.0 10673.0 -75.5 79,823 150,408 +7,245
Dec16 160908 10743.5 10770.0 10558.5 10663.0 -75.5 1,979 9,558 +1,375
Mar17 160908 10733.0 10746.0 10570.5 10655.5 -75.0 219 409 +194
Total Volume and Open Interest 82,021 160,375 +8,814
Mini-DAX(EUREX)
Sep16 160908 10748.0 10781.0 10566.0 10673.0 -75.5 22,335 11,148 +935
Dec16 160908 10745.0 10765.0 10565.0 10663.0 -75.5 332 629 +43
Mar17 160908 10717.0 10717.0 10556.0 10655.5 -75.0 3 135 +1
Total Volume and Open Interest 22,670 11,912 +979
FT-SE 100(EURONEXT)
Sep16 160908 6841.00 6890.50 6818.50 6860.00 +22.50 112,076 687,255 -11,908
Dec16 160908 6793.50 6848.50 6780.00 6819.50 +23.00 12,392 30,576 +7,428
Mar17 160908 6755.50 6755.50 6755.50 6755.50 +23.00      
Total Volume and Open Interest 124,468 717,831 -4,480
SPI 200(SFE)
Sep16 160908 5416.0 5416.0 5352.0 5365.0 -49.0 19,892 297,224 -33
Dec16 160908 5392.0 5392.0 5343.0 5350.0 -49.0 122 3,012 -14
Mar17 160908 5301.0 5301.0 5301.0 5301.0 -49.0 2 1,438 +2
Total Volume and Open Interest 20,018 303,883 -44
FTSE MIB(ISE)
Sep16 160908 17290.00 17405.00 17115.00 17374.00 +80.00 22,045 39,764 -688
Dec16 160908 17155.00 17270.00 16990.00 17247.00 +80.00 289 822 +101
Mar17 160908 17210.00 17210.00 17210.00 17210.00 +63.00      
Total Volume and Open Interest 22,334 40,586 -587
KOSPI 200(KFE)
Sep16 160908 260.05 261.45 259.55 261.10 +1.15 77,854 103,814 -18,668
Dec16 160908 261.15 262.50 260.40 260.40 -0.65 10,465 86,440 +30,244
Mar17 160908 259.75 259.90 257.85 257.85 -0.75 96 2,094 +252
Total Volume and Open Interest 88,415 195,893 +11,834
GSCI(CME)
Sep16 160908 355.65 361.85 353.60 361.20 +8.85 125 12,478 -49
Oct16 160908 363.40 364.05 363.40 363.40 +8.60 48 573 +48
Nov16 160908 366.65 366.65 366.65 366.65 +8.85      
Total Volume and Open Interest 173 13,051 -1
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