Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon August 07, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug17 170807 956.00 960.50 952.50 959.75 +10.50 1,734 1,319 -706
Sep17 170807 957.75 966.50 955.00 964.00 +11.75 24,940 69,671 -1,363
Nov17 170807 962.50 972.75 959.50 969.75 +13.00 157,166 355,380 -6,362
Jan18 170807 971.50 981.25 968.75 978.25 +12.50 34,700 63,059 +487
Mar18 170807 979.25 988.25 976.50 985.50 +12.00 9,485 45,203 +1,842
May18 170807 987.50 994.25 984.25 992.25 +12.00 5,343 23,244 +955
Jul18 170807 991.75 1000.00 990.00 998.00 +12.00 5,991 42,104 +785
Aug18 170807 992.25 998.00 990.50 997.25 +11.75 506 1,257 +181
Sep18 170807 987.75 987.75 985.75 987.25 +11.00 15 243 +7
Nov18 170807 976.00 980.25 970.25 979.50 +10.50 4,405 17,950 -281
Jan19 170807 983.75 983.75 983.75 983.75 +10.25 3 105 +2
Mar19 170807 985.50 985.50 985.50 985.50 +10.00 2 9 +1
May19 170807 985.75 985.75 985.75 985.75 +10.00 4 9 +2
Jul19 170807 988.75 988.75 988.75 988.75 +9.50 4 23 +2
Total Volume and Open Interest 244,317 619,727 -4,446
Soybean Meal(CBOT)
Aug17 170807 305.40 309.20 305.40 308.00 +4.50 2,632 1,663 -702
Sep17 170807 306.80 311.60 306.80 309.90 +4.60 20,206 55,198 -426
Oct17 170807 309.30 313.10 308.80 311.50 +4.70 8,190 27,027 +777
Dec17 170807 311.60 315.80 310.90 314.20 +4.80 54,546 166,307 +2,431
Jan18 170807 313.40 317.20 312.50 315.50 +4.90 6,446 31,759 +114
Mar18 170807 314.90 319.30 314.30 317.70 +5.20 5,748 28,119 +1,323
May18 170807 317.10 320.80 316.90 319.50 +5.20 2,727 14,950 +141
Jul18 170807 318.70 323.10 318.10 321.70 +5.20 2,715 11,644 +94
Aug18 170807 318.70 322.30 318.70 322.10 +5.30 582 2,710 +88
Sep18 170807 318.90 321.80 318.90 321.60 +5.50 302 2,349 +135
Total Volume and Open Interest 105,165 349,505 +4,123
Soybean Oil(CBOT)
Aug17 170807 33.34 33.51 33.26 33.51 -0.09 2,207 1,739 -434
Sep17 170807 33.69 33.80 33.33 33.58 -0.11 31,154 66,340 -1,207
Oct17 170807 33.77 33.89 33.43 33.70 -0.10 18,806 30,096 +1,188
Dec17 170807 34.07 34.14 33.65 33.93 -0.10 88,790 190,561 -1,441
Jan18 170807 34.21 34.27 33.80 34.08 -0.09 7,230 43,254 +2,185
Mar18 170807 34.26 34.39 33.93 34.24 -0.05 6,647 34,159 -8
May18 170807 34.47 34.47 34.03 34.38 -0.01 4,600 20,078 +512
Jul18 170807 34.46 34.56 34.12 34.49 +0.02 3,482 14,910 -735
Aug18 170807 34.10 34.44 34.10 34.44 +0.01 289 1,937 -24
Sep18 170807 34.22 34.34 34.10 34.34 -0.02 182 1,754 +49
Total Volume and Open Interest 165,252 414,734 -241
Canola(WCE)
Nov17 170804 497.6 502.9 494.6 500.3 +2.7 10,322 92,673 -1,354
Jan18 170804 501.5 508.3 500.5 505.7 +2.8 500 22,303 -10
Mar18 170804 506.1 511.5 506.1 509.5 +2.8 172 6,151 +123
May18 170804 508.9 514.8 508.9 511.9 +2.4 1 920 +0
Jul18 170804 513.5 516.7 512.6 513.9 +2.0 4 753 +4
Total Volume and Open Interest 11,007 123,381 -1,229
Corn(CBOT)
Sep17 170807 368.75 372.50 368.25 372.25 +5.75 156,604 502,098 -5,036
Dec17 170807 382.75 387.00 382.75 386.75 +5.75 198,161 612,232 +16,890
Mar18 170807 394.25 398.75 394.25 398.50 +6.00 45,739 147,754 +2,562
May18 170807 400.50 404.25 400.50 404.00 +6.00 7,919 35,407 +677
Jul18 170807 405.00 409.50 405.00 409.25 +5.75 10,202 79,864 +1,601
Sep18 170807 409.25 412.50 408.75 412.50 +5.50 5,181 19,654 +1,340
Dec18 170807 413.25 417.50 413.25 417.25 +4.75 6,679 60,423 +2,010
Mar19 170807 423.50 425.25 423.25 425.25 +5.00 32 1,349 +13
May19 170807 430.00 430.00 430.00 430.00 +4.75 0 303 +0
Jul19 170807 432.50 433.75 432.50 433.75 +4.25 4 758 -3
Total Volume and Open Interest 430,624 1,461,177 +20,058
Wheat(CBOT)
Sep17 170807 457.75 464.00 454.25 463.50 +8.75 63,497 170,993 -2,550
Dec17 170807 485.50 491.00 481.75 490.75 +8.25 40,506 158,903 -585
Mar18 170807 505.00 511.50 502.50 511.25 +7.50 13,032 57,196 -354
May18 170807 519.25 525.00 515.75 524.75 +7.00 2,652 18,766 +373
Jul18 170807 527.75 533.00 524.00 532.75 +6.50 2,776 30,014 +406
Sep18 170807 540.25 545.50 537.00 545.00 +5.75 474 2,217 -35
Total Volume and Open Interest 123,648 447,520 -2,781
Wheat(KCBT)
Sep17 170807 460.00 467.25 459.00 466.75 +7.25 28,854 92,249 -3,333
Dec17 170807 488.25 495.00 486.50 494.50 +7.25 20,321 89,578 +1,822
Mar18 170807 507.00 512.75 504.50 512.25 +7.00 6,545 60,001 +2,460
May18 170807 523.25 526.00 519.75 526.00 +6.75 1,620 9,503 +459
Jul18 170807 537.50 540.75 533.50 540.75 +6.50 1,911 18,727 -137
Sep18 170807 555.00 557.50 550.50 557.50 +6.00 475 2,507 -43
Dec18 170807 573.75 579.50 571.25 579.25 +5.75 546 1,584 +198
Total Volume and Open Interest 60,289 274,364 +1,436
Wheat(MGE)
Sep17 170807 715.50 728.50 715.50 726.50 +10.25 3,194 24,975 -731
Dec17 170807 729.00 740.75 729.00 739.00 +9.75 6,188 35,860 -15
Mar18 170807 735.00 740.25 731.75 738.75 +8.25 3,762 19,615 +467
May18 170807 722.00 727.25 721.00 727.00 +6.50 1,505 6,234 +363
Jul18 170807 710.75 715.00 708.00 715.00 +4.50 476 2,710 +120
Sep18 170807 643.00 649.25 642.00 646.25 +4.50 94 1,569 +5
Total Volume and Open Interest 15,230 91,721 +208
Oats(CBOT)
Sep17 170807 283.75 283.75 274.25 274.25 -9.50 49 812 -8
Dec17 170807 285.00 286.00 274.00 276.50 -7.75 123 5,717 +31
Mar18 170807 276.00 282.00 276.00 278.00 -7.50 5 493 +0
May18 170807 278.00 278.00 278.00 278.00 -6.75 0 11 +0
Total Volume and Open Interest 177 7,033 +23
Rough Rice(CBOT)
Sep17 170807 12.31 12.31 11.98 12.05 -0.28 504 7,600 -178
Nov17 170807 12.55 12.55 12.23 12.31 -0.28 185 2,223 +155
Jan18 170807 12.69 12.69 12.55 12.55 -0.26 11 71 +4
Mar18 170807 12.63 12.65 12.63 12.65 -0.27 8 126 +2
Total Volume and Open Interest 708 10,020 -17
Live Cattle(CME)
Aug17 170807 115.285 115.300 112.580 112.750 -2.700 11,611 31,138 -4,542
Oct17 170807 113.830 113.930 111.100 111.135 -2.965 24,199 176,273 -519
Dec17 170807 114.930 115.080 112.550 112.800 -2.380 8,177 69,633 -292
Feb18 170807 116.480 116.900 114.535 114.785 -2.015 6,805 37,593 -274
Apr18 170807 116.830 117.000 114.885 115.200 -1.880 3,341 19,608 +598
Jun18 170807 111.000 111.000 109.285 109.830 -1.320 1,436 8,919 +492
Total Volume and Open Interest 55,858 345,830 -4,392
Feeder Cattle(CME)
Aug17 170807 149.500 149.535 145.685 146.250 -3.700 3,386 15,586 -992
Sep17 170807 150.550 150.550 146.500 147.100 -3.750 4,571 17,540 +155
Oct17 170807 149.500 149.630 145.600 146.200 -3.735 3,457 12,118 +443
Nov17 170807 148.250 148.400 144.650 145.285 -3.500 1,813 5,271 +170
Jan18 170807 145.185 145.350 141.850 142.750 -2.985 1,289 6,012 +164
Mar18 170807 142.880 143.150 140.000 140.900 -2.650 271 2,110 +55
Apr18 170807 142.035 142.250 140.650 140.750 -2.500 48 242 -12
Total Volume and Open Interest 14,897 59,168 +8
Lean Hogs(CME)
Aug17 170807 83.635 83.730 83.080 83.400 +0.170 9,618 19,238 -3,862
Oct17 170807 66.950 68.535 66.635 68.135 +1.350 21,675 114,593 -716
Dec17 170807 61.450 62.630 61.285 62.500 +1.050 8,875 54,837 +789
Feb18 170807 65.930 66.725 65.700 66.535 +0.635 6,058 29,675 -294
Apr18 170807 70.400 70.900 70.200 70.800 +0.400 2,054 24,450 -14
May18 170807 75.700 75.700 75.700 75.700 +0.250 29 525 +14
Jun18 170807 79.050 79.500 78.900 79.430 +0.350 707 12,235 +77
Jul18 170807 78.650 79.050 78.635 78.980 +0.195 537 1,699 +198
Total Volume and Open Interest 49,700 258,175 -3,778
Class III Milk(CME)
Aug17 170807 16.38 16.43 16.23 16.25 -0.08 347 5,167 +17
Sep17 170807 16.69 16.78 16.56 16.63 -0.06 790 5,343 +9
Oct17 170807 16.92 17.03 16.84 16.87 -0.05 213 3,679 +73
Nov17 170807 17.02 17.02 16.92 16.95 -0.03 56 3,276 +11
Dec17 170807 16.85 16.85 16.78 16.82 +0.04 31 2,787 +7
Jan18 170807 16.63 16.64 16.63 16.63 +0.03 15 1,002 +5
Feb18 170807 16.69 16.70 16.61 16.61 +0.01 14 901 +5
Mar18 170807 16.63 16.65 16.62 16.63 +0.05 26 852 -16
Apr18 170807 16.58 16.58 16.58 16.58 unch 22 672 +21
May18 170807 16.59 16.59 16.59 16.59 +0.01 5 626 +0
Jun18 170807 16.73 16.73 16.73 16.73 unch 1 548 -1
Jul18 170807 16.80 16.80 16.80 16.80 unch 0 240 +0
Aug18 170807 16.80 16.87 16.80 16.80 unch 2 192 +2
Total Volume and Open Interest 1,528 25,747 +137
Cocoa(ICE)
Sep17 170807 2013 2043 2000 2029 +35 29,426 83,665 -6,747
Dec17 170807 2039 2068 2020 2042 +21 22,928 97,377 +3,319
Mar18 170807 2062 2092 2044 2068 +22 9,870 34,018 +150
May18 170807 2080 2111 2063 2087 +23 1,395 13,697 +763
Jul18 170807 2098 2125 2082 2105 +24 541 9,344 +259
Sep18 170807 2128 2140 2114 2122 +25 1,434 8,502 -45
Dec18 170807 2132 2139 2132 2139 +25 302 6,075 +174
Total Volume and Open Interest 66,154 260,218 -2,002
Coffee "C"(ICE)
Sep17 170807 139.70 142.80 139.50 142.05 +1.90 17,669 84,521 -1,955
Dec17 170807 143.30 146.30 143.05 145.55 +1.85 8,683 63,571 +1,740
Mar18 170807 146.75 149.80 146.65 149.10 +1.85 2,527 30,273 +246
May18 170807 149.00 152.05 148.90 151.35 +1.85 1,851 17,094 +150
Jul18 170807 151.05 154.05 150.95 153.40 +1.85 1,044 5,740 +135
Sep18 170807 152.55 155.80 152.55 155.40 +1.85 629 6,125 +202
Total Volume and Open Interest 32,604 214,050 +610
Orange Juice(ICE)
Sep17 170807 135.20 135.70 132.50 134.10 -1.20 623 7,425 +47
Nov17 170807 136.20 136.40 133.40 134.55 -1.65 309 3,241 +229
Jan18 170807 135.00 136.25 134.70 135.65 -1.25 6 1,148 -1
Mar18 170807 137.00 137.75 136.95 137.75 -0.95 8 404 -6
May18 170807 139.90 139.90 139.90 139.90 -0.95 5 165 +0
Jul18 170807 142.70 142.70 142.70 142.70 -0.90 0 15 +0
Total Volume and Open Interest 951 12,398 +269
Sugar #11(ICE)
Oct17 170807 14.19 14.27 13.79 13.87 -0.27 54,926 390,794 -1,898
Mar18 170807 14.93 15.02 14.56 14.66 -0.22 20,886 194,478 +458
May18 170807 15.12 15.18 14.77 14.87 -0.18 10,734 66,935 +532
Jul18 170807 15.20 15.33 14.95 15.07 -0.15 8,527 47,892 +2,666
Oct18 170807 15.43 15.56 15.30 15.34 -0.11 3,025 34,966 +1,042
Mar19 170807 15.91 16.04 15.81 15.83 -0.08 789 17,080 +350
May19 170807 16.01 16.02 15.81 15.81 -0.07 176 4,398 +66
Jul19 170807 16.00 16.00 15.80 15.80 -0.07 39 4,884 +5
Total Volume and Open Interest 99,124 767,591 +3,226
London Cocoa(LCE)
Sep17 170807 1570 1593 1563 1584 +21 8,620 75,745 -2,073
Dec17 170807 1584 1605 1576 1593 +16 9,250 67,511 +701
Mar18 170807 1604 1626 1597 1614 +17 4,743 51,768 +749
May18 170807 1615 1636 1610 1626 +18 2,156 19,622 +181
Jul18 170807 1624 1648 1622 1637 +18 442 14,360 -1
Sep18 170807 1635 1656 1631 1648 +18 384 10,554 +64
Dec18 170807 1653 1669 1653 1664 +18 66 6,910 -5
Total Volume and Open Interest 25,714 247,009 -386
London Sugar(LCE)
Oct17 170807 388.10 391.40 381.70 382.10 -4.80 5,034 46,031 -334
Dec17 170807 392.40 394.70 386.00 386.40 -5.00 2,685 16,051 +249
Mar18 170807 400.00 401.80 393.90 395.20 -4.20 750 10,821 +201
May18 170807 405.00 407.10 400.00 400.80 -4.20 217 4,795 -57
Aug18 170807 411.10 412.90 405.30 406.10 -4.10 122 3,917 +1
Total Volume and Open Interest 8,971 83,780 +138
Cotton(ICE)
Oct17 170807 70.99 71.52 70.99 71.22 +0.23 38 207 -4
Dec17 170807 70.67 70.94 70.43 70.55 -0.07 13,348 154,251 -1,351
Mar18 170807 70.00 70.54 70.00 70.25 +0.20 3,449 44,047 +744
May18 170807 70.45 70.90 70.42 70.57 +0.15 406 5,007 +29
Jul18 170807 71.12 71.31 70.88 70.99 +0.14 178 4,702 +80
Oct18 170807 69.55 69.55 69.55 69.55 +0.09 0 1 +0
Total Volume and Open Interest 17,504 216,836 -503
Lumber(CME)
Sep17 170807 369.8 370.5 366.4 367.6 -6.2 344 3,605 +19
Nov17 170807 354.5 355.7 352.7 353.1 -4.0 153 1,234 +23
Jan18 170807 360.0 360.0 357.9 359.5 -2.6 57 253 +6
Mar18 170807 364.1 364.1 364.1 364.1 -4.9 2 46 +1
Total Volume and Open Interest 556 5,143 +49
Crude Oil(NYM)
Sep17 170807 49.59 49.73 48.54 49.39 -0.19 837,763 544,546 -19,442
Oct17 170807 49.72 49.87 48.70 49.57 -0.16 156,678 223,882 +14,422
Nov17 170807 49.87 49.99 48.88 49.75 -0.13 66,861 133,046 -26
Dec17 170807 50.02 50.12 49.05 49.92 -0.10 116,642 318,144 -1,780
Jan18 170807 50.14 50.24 49.27 50.07 -0.08 34,689 122,085 +5,177
Feb18 170807 50.18 50.32 49.35 50.17 -0.06 19,581 59,446 +758
Mar18 170807 50.18 50.26 49.43 50.24 -0.04 21,225 95,828 +1,774
Apr18 170807 50.21 50.29 49.50 50.28 -0.03 8,241 34,591 +291
May18 170807 50.21 50.31 49.59 50.30 -0.01 8,075 35,547 +2,094
Jun18 170807 50.24 50.33 49.51 50.30 -0.01 32,562 157,400 +318
Jul18 170807 49.84 50.28 49.61 50.28 unch 3,171 28,088 -275
Aug18 170807 50.13 50.25 49.82 50.25 unch 2,886 20,719 +505
Sep18 170807 49.99 50.28 49.99 50.22 -0.02 4,491 49,149 +695
Oct18 170807 50.21 50.21 50.21 50.21 -0.03 1,672 18,911 +423
Nov18 170807 50.21 50.21 50.21 50.21 -0.03 2,643 22,732 +1,298
Dec18 170807 50.28 50.32 49.59 50.23 -0.04 45,566 176,798 +3,142
Total Volume and Open Interest 1,379,470 2,246,796 +12,222
e-miNY Crude Oil(NYM)
Sep17 170807 49.575 49.700 48.550 49.400 -0.175 10,797 3,751 +295
Oct17 170807 49.800 49.850 48.725 49.575 -0.150 344 616 -36
Nov17 170807 49.800 49.800 48.975 49.750 -0.125 33 155 +3
Dec17 170807 50.100 50.100 49.400 49.925 -0.100 17 548 -2
Jan18 170807 49.600 50.075 49.600 50.075 -0.075 6 252 -2
Feb18 170807 50.175 50.175 50.175 50.175 -0.050 2 34 -2
Mar18 170807 50.250 50.250 50.250 50.250 -0.025 0 3 +0
Apr18 170807 50.275 50.275 50.275 50.275 -0.025 0 28 +0
May18 170807 50.300 50.300 50.300 50.300 unch 0 61 +0
Jun18 170807 50.350 50.350 49.850 50.300 unch 2 30 +1
Total Volume and Open Interest 11,211 5,608 +262
NY Harbor ULSD(NYM)
Sep17 170807 164.39 164.97 161.54 163.98 -0.88 56,557 127,834 -2,488
Oct17 170807 164.64 165.35 162.01 164.32 -0.94 25,711 50,419 +1,752
Nov17 170807 165.50 165.69 162.48 164.70 -0.92 17,379 48,339 +2,470
Dec17 170807 165.66 165.81 162.83 165.01 -0.83 21,679 58,721 -474
Jan18 170807 166.03 166.03 163.24 165.37 -0.72 6,778 26,876 +728
Feb18 170807 165.52 165.92 163.28 165.44 -0.63 4,455 16,493 -180
Mar18 170807 165.28 165.28 163.15 165.01 -0.52 3,071 13,415 -18
Apr18 170807 162.50 164.07 162.26 164.07 -0.36 958 7,560 +24
May18 170807 163.00 163.58 161.58 163.58 -0.21 524 3,616 +1
Jun18 170807 162.55 163.38 161.02 163.38 -0.11 1,563 18,980 +212
Jul18 170807 162.32 163.55 162.32 163.54 -0.05 211 1,804 -42
Aug18 170807 161.49 163.85 161.49 163.85 +0.01 247 1,408 -65
Sep18 170807 163.07 164.21 163.07 164.21 +0.07 204 1,712 +15
Oct18 170807 164.65 164.65 164.65 164.65 +0.09 49 855 +2
Total Volume and Open Interest 141,253 407,630 +2,453
RBOB Gasoline(NYM)
Sep17 170807 165.25 165.25 160.42 162.99 -1.64 85,272 136,673 -10,624
Oct17 170807 155.79 155.79 151.60 153.96 -1.14 68,135 78,807 -1,765
Nov17 170807 152.41 152.41 148.85 151.09 -0.98 33,186 59,787 +3,703
Dec17 170807 150.08 150.08 146.77 149.03 -0.69 29,085 50,106 +3,152
Jan18 170807 149.51 149.51 146.45 148.71 -0.46 8,785 25,667 +364
Feb18 170807 149.70 149.70 147.53 149.56 -0.37 2,300 9,263 +101
Mar18 170807 150.66 151.38 149.62 151.38 -0.33 2,380 14,310 +433
Apr18 170807 167.70 168.75 166.50 168.75 -0.24 1,350 9,539 -69
May18 170807 168.57 169.08 168.40 169.08 -0.20 931 4,742 +315
Jun18 170807 167.20 168.24 166.14 168.24 -0.16 1,695 8,611 +215
Total Volume and Open Interest 234,264 409,762 -4,195
e-miNY RBOB Gasoline(NYM)
Sep17 170807 163.00 163.00 162.99 163.00 -1.63 0 1 +0
Oct17 170807 154.00 154.00 153.96 154.00 -1.10      
Nov17 170807 151.10 151.10 151.09 151.10 -0.97      
Dec17 170807 149.00 149.03 149.00 149.00 -0.72      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Sep17 170807 2.772 2.812 2.764 2.801 +0.027 125,787 344,291 -3,812
Oct17 170807 2.805 2.849 2.805 2.840 +0.023 55,621 189,665 +158
Nov17 170807 2.902 2.937 2.899 2.926 +0.020 25,022 92,852 +1,717
Dec17 170807 3.062 3.095 3.061 3.079 +0.014 15,150 77,123 -207
Jan18 170807 3.159 3.192 3.152 3.175 +0.017 28,267 124,717 +1,895
Feb18 170807 3.157 3.179 3.146 3.165 +0.016 9,699 55,027 +1,667
Mar18 170807 3.128 3.138 3.106 3.125 +0.016 14,952 82,136 +525
Apr18 170807 2.831 2.844 2.823 2.834 +0.012 13,197 104,623 -1,655
May18 170807 2.814 2.823 2.803 2.814 +0.012 8,128 42,649 +782
Jun18 170807 2.834 2.841 2.830 2.840 +0.011 2,265 26,666 +239
Jul18 170807 2.869 2.872 2.858 2.867 +0.011 1,684 26,059 -197
Aug18 170807 2.870 2.879 2.862 2.872 +0.011 1,523 23,325 +39
Sep18 170807 2.846 2.856 2.844 2.851 +0.010 565 19,623 +31
Oct18 170807 2.876 2.876 2.865 2.871 +0.009 1,883 47,021 -105
Nov18 170807 2.921 2.924 2.917 2.923 +0.008 1,301 21,806 +53
Dec18 170807 3.055 3.057 3.049 3.056 +0.009 1,777 22,339 +343
Total Volume and Open Interest 309,966 1,351,302 +1,090
Brent Crude Oil(ICE)
Oct17 170807 52.39 52.53 51.37 52.37 -0.05 402,658 479,629 -19,468
Nov17 170807 52.46 52.55 51.43 52.42 -0.04 273,921 326,567 +13,558
Dec17 170807 52.63 52.70 51.63 52.57 -0.03 232,404 379,408 -3,725
Jan18 170807 52.71 52.82 51.79 52.71 -0.01 47,068 125,505 +463
Feb18 170807 52.92 52.94 51.97 52.84 unch 24,824 86,359 +1,219
Mar18 170807 52.91 53.01 52.08 52.94 +0.02 36,602 83,018 +4,177
Apr18 170807 52.93 53.02 52.18 53.00 +0.02 11,974 30,353 +1,092
May18 170807 52.98 53.10 52.26 53.06 +0.03 7,780 32,405 -178
Jun18 170807 53.06 53.13 52.32 53.11 +0.05 28,449 123,432 -755
Jul18 170807 52.77 53.17 52.45 53.17 +0.05 3,103 24,569 +5
Aug18 170807 53.21 53.21 53.21 53.21 +0.05 1,114 19,732 -88
Sep18 170807 53.25 53.25 53.24 53.24 +0.06 3,623 33,774 +546
Oct18 170807 53.26 53.26 53.26 53.26 +0.06 762 18,676 +2
Nov18 170807 53.28 53.28 53.28 53.28 +0.06 1,188 17,401 +320
Total Volume and Open Interest 1,128,915 2,300,460 +879
Gas Oil(ICE)
Aug17 170807 488.75 488.75 477.25 478.50 -10.00 28,105 62,812 -9,993
Sep17 170807 487.75 488.75 477.50 478.50 -9.50 90,545 194,363 -2,788
Oct17 170807 488.25 488.25 477.50 478.50 -8.50 54,310 123,837 +3,526
Nov17 170807 483.75 483.75 475.00 475.75 -7.75 20,480 46,211 +1,496
Dec17 170807 480.75 481.25 472.50 473.50 -7.25 49,252 136,621 +1,000
Jan18 170807 480.75 480.75 472.75 473.50 -7.25 9,200 42,213 -981
Feb18 170807 481.50 481.50 473.50 474.25 -7.00 5,377 24,402 -1,050
Mar18 170807 480.00 480.75 474.25 474.75 -6.75 5,694 25,046 -645
Apr18 170807 480.50 480.50 474.50 475.00 -6.50 1,773 13,988 +320
May18 170807 481.25 481.25 474.50 475.25 -6.00 684 10,621 -154
Total Volume and Open Interest 280,383 911,481 -10,274
Ethanol(CBOT)
Sep17 170807 1.590 1.599 1.590 1.595 +0.019 100 1,013 +2
Oct17 170807 1.575 1.579 1.575 1.579 +0.018 13 381 +10
Nov17 170807 1.550 1.553 1.550 1.553 +0.014 0 98 +0
Dec17 170807 1.526 1.526 1.526 1.526 +0.014 0 357 +0
Jan18 170807 1.507 1.507 1.507 1.507 +0.014 0 13 +0
Feb18 170807 1.507 1.507 1.507 1.507 +0.014      
Mar18 170807 1.507 1.507 1.507 1.507 +0.014      
Apr18 170807 1.537 1.537 1.537 1.537 +0.014 1 4 +1
Total Volume and Open Interest 114 1,868 +7
WTI Crude Oil(ICE)
Sep17 170807 49.56 49.67 48.53 49.39 -0.19 54,278 73,247 -4,710
Oct17 170807 49.71 49.81 48.69 49.57 -0.16 83,337 65,803 +3,447
Nov17 170807 49.86 49.98 48.87 49.75 -0.13 32,080 22,866 +1,818
Dec17 170807 50.12 50.12 49.04 49.92 -0.10 46,212 131,360 -732
Jan18 170807 50.19 50.22 49.21 50.07 -0.08 7,245 19,622 -409
Feb18 170807 50.26 50.26 49.32 50.17 -0.06 3,662 10,690 +184
Mar18 170807 50.10 50.24 49.39 50.24 -0.04 3,132 13,656 +99
Apr18 170807 49.83 50.28 49.58 50.28 -0.03 637 3,751 +143
May18 170807 50.10 50.30 49.61 50.30 -0.01 859 8,904 +267
Jun18 170807 50.10 50.30 49.63 50.30 -0.01 7,751 52,099 -636
Jul18 170807 50.28 50.28 50.28 50.28 unch 567 3,414 +97
Aug18 170807 50.25 50.25 50.25 50.25 unch 232 1,881 +26
Sep18 170807 50.22 50.22 50.22 50.22 -0.02 536 5,942 +302
Oct18 170807 50.21 50.21 50.21 50.21 -0.03 12 1,631 +6
Nov18 170807 50.21 50.21 50.21 50.21 -0.03 575 3,088 +532
Dec18 170807 50.24 50.25 49.61 50.23 -0.04 12,368 115,941 +1,428
Total Volume and Open Interest 256,683 594,791 +1,330
US Dollar Index(ICE)
Sep17 170807 93.380 93.415 93.175 93.310 -0.105 21,576 48,723 +250
Dec17 170807 93.150 93.230 93.010 93.130 -0.100 186 2,655 +68
Mar18 170807 92.920 92.980 92.900 92.900 -0.100 7 443 -2
Total Volume and Open Interest 21,770 52,014 +317
Australian Dollar(CME)
Sep17 170807 79.50 79.51 78.95 79.09 -0.12 92,405 141,125 +5,282
Dec17 170807 79.17 79.30 78.87 78.99 -0.13 256 2,101 -21
Mar18 170807 78.92 78.92 78.92 78.92 -0.12 5 218 +0
Total Volume and Open Interest 93,635 144,950 +5,472
British Pound(CME)
Sep17 170807 130.61 130.77 130.32 130.49 -0.04 136,562 213,410 -638
Dec17 170807 130.87 131.09 130.72 130.88 -0.04 257 1,889 +4
Mar18 170807 131.51 131.52 131.29 131.29 -0.03 1 286 +0
Total Volume and Open Interest 136,982 216,443 -657
Canadian Dollar(CME)
Sep17 170807 79.20 79.24 78.70 78.92 -0.18 65,406 193,125 +4,214
Dec17 170807 79.16 79.29 78.79 78.99 -0.18 683 5,211 +16
Mar18 170807 79.01 79.04 79.01 79.04 -0.18 28 542 -6
Jun18 170807 79.00 79.09 79.00 79.09 -0.18 0 161 +0
Total Volume and Open Interest 66,388 200,427 +4,318
Japanese Yen(CME)
Sep17 170807 90.47 90.54 90.32 90.47 -0.02 141,292 239,974 +340
Dec17 170807 90.86 90.93 90.76 90.87 -0.02 163 1,620 +45
Mar18 170807 91.33 91.33 91.33 91.33 -0.02 0 318 +0
Total Volume and Open Interest 141,803 242,559 +334
Swiss Franc(CME)
Sep17 170807 103.04 103.23 102.86 103.02 -0.02 31,435 41,447 +629
Dec17 170807 103.80 103.80 103.63 103.63 -0.02 0 370 +0
Mar18 170807 104.30 104.30 104.30 104.30 -0.02 0 28 +0
Total Volume and Open Interest 31,435 41,865 +629
EuroFX(CME)
Sep17 170807 117.96 118.40 117.95 118.20 +0.29 194,441 456,365 +3,084
Dec17 170807 118.57 118.97 118.57 118.78 +0.29 718 6,213 +222
Mar18 170807 119.48 119.48 119.36 119.41 +0.31 90 1,277 +10
Total Volume and Open Interest 196,218 468,295 +3,398
Mexican Peso(CME)
Aug17 170807 556.38 556.75 556.38 556.75 -1.50 0 44 +0
Sep17 170807 560.38 560.38 552.00 553.75 -1.50 26,031 213,983 +480
Total Volume and Open Interest 26,032 214,152 +479
Brazilian Real(CME)
Sep17 170807 317.40 318.85 317.00 318.80 +0.55 2,054 26,129 +416
Oct17 170807 317.50 317.50 317.50 317.50 +0.60 0 250 +0
Nov17 170807 315.90 315.90 315.90 315.90 +0.60      
Dec17 170807 314.50 314.50 314.50 314.50 +0.60 0 2 +0
Total Volume and Open Interest 2,054 26,881 +416
30-Year T-Bonds(CBOT)
Sep17 170807 154~040 154~150 153~280 154~100 +0~070 217,511 750,231 +5,876
Dec17 170807 152~240 153~070 152~210 153~030 +0~070 987 2,031 +310
Mar18 170807 152~120 152~120 152~120 152~120 +0~070      
Total Volume and Open Interest 218,498 752,262 +6,186
10-Year T-Notes(CBOT)
Sep17 170807 126~030 126~070 125~300 126~055 +0~030 1,088,192 3,231,304 -6,454
Dec17 170807 125~240 125~280 125~200 125~270 +0~030 13,060 40,545 +7,120
Mar18 170807 125~150 125~150 125~150 125~150 +0~030      
Total Volume and Open Interest 1,101,252 3,271,849 +666
5-Year T-Notes(CBOT)
Sep17 170807 118~070 118~090 118~036 118~084 +0~022 535,789 2,993,142 +13,241
Dec17 170807 117~276 117~300 117~256 117~300 +0~022 6,005 17,819 +2,288
Mar18 170807 117~222 117~222 117~222 117~222 +0~022      
Total Volume and Open Interest 541,794 3,010,961 +15,529
2 Year T-Notes(CBOT)
Sep17 170807 108~054 108~054 108~042 108~054 +0~004 256,386 1,399,084 -10,305
Dec17 170807 108~006 108~014 108~006 108~014 +0~004 17 2,518 +2
Mar18 170807 107~316 107~316 107~316 107~316 +0~004      
Total Volume and Open Interest 256,403 1,401,602 -10,303
Eurodollars(CME)
Sep17 170807 98.670 98.675 98.670 98.675 unch 118,526 1,500,810 +6,962
Dec17 170807 98.545 98.550 98.535 98.545 unch 182,386 1,955,614 +1,184
Mar18 170807 98.460 98.465 98.450 98.460 +0.005 146,888 1,169,778 -400
Jun18 170807 98.395 98.400 98.380 98.395 +0.005 154,168 1,105,537 -816
Sep18 170807 98.330 98.340 98.315 98.335 +0.005 159,983 1,089,111 +19,507
Dec18 170807 98.250 98.260 98.230 98.255 +0.005 188,572 1,435,754 +15,932
Mar19 170807 98.210 98.220 98.185 98.215 +0.010 119,042 895,175 +919
Jun19 170807 98.160 98.175 98.140 98.170 +0.010 112,779 699,563 +2,623
Sep19 170807 98.120 98.130 98.095 98.125 +0.010 93,395 678,816 +3,570
Dec19 170807 98.050 98.065 98.025 98.060 +0.010 98,997 746,813 +3,360
Mar20 170807 98.015 98.025 97.985 98.025 +0.010 72,602 454,027 +5,946
Jun20 170807 97.975 97.990 97.945 97.985 +0.010 64,581 329,756 +3,647
Sep20 170807 97.930 97.945 97.900 97.940 +0.010 53,321 237,808 -4,565
Dec20 170807 97.870 97.885 97.845 97.880 +0.010 49,813 305,790 +1,775
Mar21 170807 97.830 97.850 97.805 97.845 +0.015 43,672 166,449 +2,077
Jun21 170807 97.785 97.805 97.760 97.800 +0.015 39,262 119,102 +1,958
Sep21 170807 97.735 97.760 97.710 97.750 +0.015 24,152 94,260 -842
Dec21 170807 97.680 97.700 97.660 97.695 +0.015 25,093 97,328 -507
Total Volume and Open Interest 1,799,884 13,382,507 +62,512
Ultra T-Bond(CBOT)
Sep17 170807 166~03 166~15 165~25 166~11 +0~07 126,319 832,303 +11,045
Dec17 170807 164~30 165~11 164~29 165~11 +0~07 5,097 11,091 +4,216
Mar18 170807 164~11 164~11 164~11 164~11 +0~07      
Total Volume and Open Interest 131,416 843,394 +15,261
Ultra 10-Yr T-Note(CBOT)
Sep17 170807 135~115 135~175 135~060 135~160 +0~050 99,461 405,320 +3,723
Dec17 170807 134~295 134~295 134~295 134~295 +0~050 0 1 +0
Mar18 170807 134~295 134~295 134~295 134~295 +0~050      
Total Volume and Open Interest 99,461 405,321 +3,723
30 Day Federal Funds(CBOT)
Aug17 170807 98.842 98.845 98.842 98.845 unch 9,393 184,117 +514
Sep17 170807 98.845 98.845 98.840 98.840 unch 5,924 84,446 -989
Oct17 170807 98.835 98.840 98.835 98.835 unch 8,323 301,235 +1,053
Nov17 170807 98.825 98.825 98.820 98.825 unch 16,159 217,523 +2,487
Dec17 170807 98.780 98.780 98.775 98.780 unch 14,804 90,321 +7,536
Jan18 170807 98.735 98.740 98.730 98.740 unch 45,683 239,687 +5,898
Total Volume and Open Interest 149,539 1,483,981 +23,874
Japanese Govt Bonds(SGX)
Sep17 170803 150.14 150.21 150.12 150.17 +0.03 534 13,380 +45
Dec17 170803 150.17 150.17 150.17 150.17 +0.03      
Mar18 170803 150.17 150.17 150.17 150.17 +0.03      
Total Volume and Open Interest 534 13,380 +45
Euro-Buxl(EUREX)
Sep17 170807 164.96 165.38 164.34 165.20 +0.34 37,727 213,772 -4,554
Dec17 170807 163.64 163.64 163.64 163.64 +0.32 28 363 +10
Mar18 170807 163.16 163.16 163.16 163.16 +0.34      
Total Volume and Open Interest 37,755 214,135 -4,544
Euro-Bund(EUREX)
Sep17 170807 163.09 163.38 162.84 163.30 +0.17 567,058 1,779,041 -25,320
Dec17 170807 160.22 160.51 159.99 160.42 +0.16 3,420 48,697 +3,701
Mar18 170807 160.73 160.73 159.84 159.84 +0.71 0 37 +0
Total Volume and Open Interest 570,478 1,827,775 -21,619
Euro-Bobl(EUREX)
Sep17 170807 132.35 132.46 132.24 132.44 +0.08 351,103 1,371,149 -34,200
Dec17 170807 130.69 130.84 130.69 130.84 +0.08 1,938 55,929 +1,323
Mar18 170807 130.84 130.84 130.84 130.84 +0.08      
Total Volume and Open Interest 353,041 1,427,078 -32,877
Euro-Schatz(EUREX)
Sep17 170807 112.09 112.11 112.06 112.10 +0.00 206,190 1,399,062 +30,347
Dec17 170807 111.97 111.99 111.97 111.99 +0.01 3,134 49,733 +7,602
Mar18 170807 112.10 112.10 112.10 112.10 +0.00      
Total Volume and Open Interest 209,324 1,448,795 +37,949
3-Mth Euribor(EUREX)
Sep17 170807 100.330 100.330 100.330 100.330 unch 0 5,871 +0
Dec17 170807 100.315 100.315 100.315 100.315 unch 0 7,067 +0
Mar18 170807 100.295 100.295 100.295 100.295 unch 0 6,113 +0
Total Volume and Open Interest 10 37,129 -13
Long Gilt(LIFFE)
Sep17 170807 126~21 127~04 126~18 127~01 +0~10 186,052 667,730 +5,267
Dec17 170807 126~00 126~00 126~00 126~00 +0~11      
Total Volume and Open Interest 186,052 667,730 +5,267
3-Mth Short Sterling(LIFFE)
Sep17 170807 99.69 99.71 99.69 99.70 unch 258,463 477,582 +23,545
Dec17 170807 99.61 99.63 99.61 99.62 unch 259,337 378,442 -31,503
Mar18 170807 99.54 99.57 99.54 99.56 +0.01 126,369 333,897 -6,440
Jun18 170807 99.50 99.52 99.49 99.51 +0.01 117,200 314,556 +861
Sep18 170807 99.44 99.47 99.44 99.46 +0.01 97,044 274,031 +831
Dec18 170807 99.40 99.42 99.38 99.42 +0.02 119,086 282,869 +7,749
Total Volume and Open Interest 1,478,837 2,947,045 +9,188
3-Mth Euribor(LIFFE)
Sep17 170807 100.330 100.330 100.325 100.325 -0.005 32,228 384,751 +5,106
Dec17 170807 100.315 100.315 100.310 100.310 -0.005 33,673 379,460 +661
Mar18 170807 100.290 100.295 100.285 100.290 unch 35,667 436,387 -2,343
Total Volume and Open Interest 425,892 3,732,718 -7,996
3-Mth Aus T-Bills(SFE)
Sep17 170807 98.29 98.29 98.28 98.29 unch 1,520 117,809 +338
Dec17 170807 98.26 98.27 98.26 98.27 unch 15,121 224,388 +1,825
Mar18 170807 98.21 98.22 98.19 98.22 +0.01 8,106 181,058 +42
Jun18 170807 98.14 98.15 98.12 98.15 +0.01 4,764 149,969 +1,308
Sep18 170807 98.06 98.07 98.03 98.07 +0.01 6,358 105,841 -546
Dec18 170807 97.98 97.99 97.95 97.99 unch 6,149 85,821 -785
Mar19 170807 97.91 97.91 97.87 97.91 unch 2,066 60,692 -2,178
Jun19 170807 97.83 97.84 97.79 97.84 +0.01 3,038 44,911 +735
Sep19 170807 97.75 97.76 97.75 97.76 unch 189 3,855 +74
Dec19 170807 97.69 97.69 97.69 97.69 unch 66 2,735 -31
Total Volume and Open Interest 47,394 979,547 +782
10-Year Aus T-Bonds(SFE)
Sep17 170807 97.38 97.39 97.33 97.36 -0.02 118,928 978,401 -119
Dec17 170807 97.36 97.36 97.36 97.36 -0.02 0 470 +0
Total Volume and Open Interest 118,928 978,871 -119
3-Year Aus T-Bonds(SFE)
Sep17 170807 98.07 98.07 98.03 98.07 unch 129,253 1,014,131 +10,714
Dec17 170807 98.07 98.07 98.07 98.07 unch 0 120 +0
Total Volume and Open Interest 129,253 1,014,251 +10,714
Gold(CMX)
Aug17 170807 1258.7 1259.1 1255.3 1258.2 -0.1 878 2,728 -24
Oct17 170807 1261.4 1262.4 1258.1 1261.4 +0.1 6,859 48,534 +301
Dec17 170807 1264.3 1265.6 1261.3 1264.7 +0.1 207,024 352,825 +1,495
Feb18 170807 1266.4 1269.1 1265.0 1268.2 +0.1 627 19,306 +288
Apr18 170807 1270.5 1272.5 1269.4 1271.7 +0.2 666 4,857 -83
Jun18 170807 1274.4 1275.3 1272.3 1275.2 +0.2 217 8,493 +97
Aug18 170807 1277.8 1278.9 1277.8 1278.8 +0.3 66 6,146 +7
Oct18 170807 1281.0 1282.9 1280.5 1282.3 +0.3 1 848 +0
Dec18 170807 1283.9 1285.8 1283.9 1285.8 +0.3 29 7,605 +0
Feb19 170807 1289.6 1289.6 1289.6 1289.6 +0.3 0 6 +0
Apr19 170807 1293.4 1293.4 1293.4 1293.4 +0.3      
Jun19 170807 1297.3 1297.3 1297.3 1297.3 +0.3 0 748 +0
Total Volume and Open Interest 217,464 457,779 +2,174
Silver(CMX)
Sep17 170807 1627.0 1628.0 1609.5 1625.1 -0.1 57,971 133,913 -3,532
Dec17 170807 1634.5 1636.5 1619.0 1633.9 -0.5 6,880 61,218 +2,019
Mar18 170807 1639.5 1644.5 1629.5 1643.3 -0.7 183 4,179 +115
May18 170807 1649.0 1651.0 1637.0 1649.8 -0.7 28 1,719 -3
Jul18 170807 1651.0 1656.1 1651.0 1656.1 -0.8 20 1,397 +0
Sep18 170807 1658.5 1662.9 1658.5 1662.9 -0.8 0 79 +0
Dec18 170807 1674.0 1674.0 1669.0 1673.3 -0.8 4 1,459 +0
Total Volume and Open Interest 65,110 204,833 -1,400
Platinum(NYMEX)
Oct17 170807 969.5 973.9 961.0 971.6 +2.6 21,081 63,826 -857
Jan18 170807 970.1 976.1 964.5 974.5 +2.7 220 6,986 +81
Apr18 170807 980.0 980.0 978.6 978.6 +2.8 75 149 +23
Jul18 170807 983.3 983.3 983.3 983.3 +2.8 3 290 +2
Total Volume and Open Interest 21,381 71,295 -751
Palladium(NYMEX)
Sep17 170807 875.15 886.45 865.45 885.20 +10.40 5,030 30,662 -167
Dec17 170807 867.50 880.85 860.80 879.90 +10.80 899 4,574 +254
Mar18 170807 873.40 873.40 873.40 873.40 +11.25 27 264 +25
Total Volume and Open Interest 5,956 35,516 +112
Copper(CMX)
Sep17 170807 289.45 292.65 287.20 290.70 +2.20 66,243 153,924 -610
Dec17 170807 291.00 294.70 289.40 292.80 +2.25 11,838 95,981 +905
Mar18 170807 292.85 296.45 291.60 294.60 +2.30 3,322 30,134 +142
May18 170807 293.35 296.75 293.05 295.45 +2.35 777 11,008 -17
Jul18 170807 294.15 296.25 293.40 296.25 +2.40 138 3,515 +12
Total Volume and Open Interest 82,980 322,688 +252
E-mini DJIA Index(CBOT)
Sep17 170807 22022 22081 22019 22062 +45 85,530 141,812 +2,320
Dec17 170807 21991 22027 21982 22022 +47 80 317 +8
Mar18 170807 22009 22009 21985 21985 +47 1 20 +0
Jun18 170807 21954 21954 21954 21954 +47 0 2 +0
Total Volume and Open Interest 85,611 142,151 +2,328
S & P 500(CME)
Sep17 170807 2476.10 2477.50 2473.10 2477.40 +5.30 1,846 55,224 +449
Dec17 170807 2476.00 2476.00 2475.40 2475.40 +5.30 0 225 +0
Mar18 170807 2473.80 2474.40 2473.80 2473.80 +5.30 0 30 +0
Jun18 170807 2473.00 2473.60 2473.00 2473.00 +5.30      
Total Volume and Open Interest 1,846 55,479 +449
S & P 500 E-Mini(CME)
Sep17 170807 2472.25 2478.25 2472.00 2477.50 +5.50 1,087,355 3,044,605 +24,433
Dec17 170807 2470.00 2476.25 2470.00 2475.50 +5.50 5,875 41,467 +3,062
Mar18 170807 2470.00 2475.00 2470.00 2473.75 +5.25 18 1,283 +5
Jun18 170807 2473.00 2473.00 2473.00 2473.00 +5.25 0 408 +0
Total Volume and Open Interest 1,093,248 3,087,765 +27,500
NASDAQ 100 E-Mini(CME)
Sep17 170807 5900.00 5937.80 5898.00 5934.00 +36.00 289,423 296,967 +1,714
Dec17 170807 5905.30 5944.00 5905.30 5940.80 +35.80 632 1,588 +26
Mar18 170807 5949.30 5949.30 5949.30 5949.30 +35.80 0 36 +0
Total Volume and Open Interest 290,055 298,591 +1,740
S&P Midcap 400(CME) e-Mini
Sep17 170807 1751.50 1756.50 1746.00 1751.40 +1.00 11,705 92,599 +302
Dec17 170807 1750.30 1752.80 1747.30 1750.30 +1.00 0 1 +0
Mar18 170807 1747.00 1747.00 1747.00 1747.00 +1.00      
Total Volume and Open Interest 11,705 92,600 +302
Volatility Index(CBOE)
Aug17 170807 11.25 11.30 11.05 11.13 -0.15 100,316 242,646 -11,252
Sep17 170807 12.80 12.80 12.50 12.58 -0.20 62,468 206,348 +9,751
Oct17 170807 13.55 13.60 13.30 13.38 -0.15 18,685 61,266 +31
Nov17 170807 14.01 14.02 13.80 13.88 -0.10 8,507 39,815 +375
Total Volume and Open Interest 203,644 640,575 +1,699
S & P 600(CME)
Sep17 170807 854.60 854.60 854.60 854.60 +0.10      
Dec17 170807 851.40 851.40 851.40 851.40 +0.10      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Sep17 170807 1411.70 1417.60 1406.00 1413.80 +2.60 96,470 579,237 +4,855
Dec17 170807 1413.90 1413.90 1412.90 1413.00 +2.60 7 372 -3
Mar18 170807 1412.00 1412.00 1412.00 1412.00 +2.60 1 1 +1
Total Volume and Open Interest 96,478 579,612 +4,853
Nikkei 225(CME)
Sep17 170807 20050 20095 20030 20055 +10 6,540 35,346 -139
Dec17 170807 20055 20055 19945 19985 +10 12 11 +5
Total Volume and Open Interest 6,552 35,357 -134
Nikkei 225(SGX)
Sep17 170807 20035 20050 20030 20030 +75 61,156 226,712 -591
Dec17 170807 19880 19915 19880 19900 +75 7 2,872 +6
Mar18 170803 19840 19840 19840 19840 -60 0 205 +0
Total Volume and Open Interest 51,020 238,705 -2,757
Nikkei 225 Mini(JPX)
Sep17 170803 20065 20090 19970 20010 -60 442,220 471,578 +24,788
Dec17 170803 19940 19955 19840 19880 -60 3,345 11,564 -348
Mar18 170803 19880 19900 19795 19860 -20 134 2,808 +7
Total Volume and Open Interest 462,238 507,680 +25,068
Nikkei 225(JPX)
Sep17 170803 20060 20090 19970 20010 -60 34,406 326,301 -1,843
Dec17 170803 19930 19950 19840 19880 -60 140 40,247 -11
Mar18 170803 19900 19900 19800 19860 -20 11 3,228 +2
Total Volume and Open Interest 34,563 436,517 -1,417
Nikkei 225(CME) Yen
Sep17 170807 20050 20090 20020 20050 +25 30,460 54,935 -188
Dec17 170807 19920 19935 19920 19920 +25 0 40 +0
Mar18 170807 19880 19880 19880 19880 +25      
Total Volume and Open Interest 30,460 54,977 -188
Nikkei 225(CME) e-Mini Yen
Sep17 170807 20050 20050 20050 20050 +30 0 9 +0
Dec17 170807 19920 19920 19920 19920 +30      
Mar18 170807 19880 19880 19880 19880 +30      
Total Volume and Open Interest 0 9 +0
CAC 40(EURONEXT)
Aug17 170807 5202.0 5220.5 5194.0 5205.0 unch 70,068 323,756 +5,813
Sep17 170807 5206.0 5217.5 5194.0 5205.0 +5.0 351 24,109 +153
Oct17 170807 5195.0 5195.0 5195.0 5195.0 +5.0      
Total Volume and Open Interest 70,419 360,802 +5,966
Hang Seng Index(HKFE)
Aug17 170807 27541 27720 27482 27613 +78 106,084 147,161 +2,703
Sep17 170807 27457 27630 27406 27539 +84 1,449 17,490 +869
Total Volume and Open Interest 108,288 176,225 +3,715
DAX(EUREX)
Sep17 170807 12296.0 12331.0 12214.5 12243.5 -48.0 82,161 136,079 -459
Dec17 170807 12289.5 12318.5 12213.0 12233.5 -48.0 189 7,019 -21
Mar18 170807 12296.5 12297.0 12216.5 12231.5 -47.5 24 84 -7
Total Volume and Open Interest 82,374 143,182 -487
Mini-DAX(EUREX)
Sep17 170807 12302.0 12331.0 12216.0 12243.5 -48.0 27,727 11,328 -637
Dec17 170807 12303.0 12303.0 12217.0 12233.5 -48.0 26 335 +4
Mar18 170807 12231.5 12231.5 12231.5 12231.5 -47.5 1 28 +0
Total Volume and Open Interest 27,754 11,691 -633
DJ EuroSTOXX 50(EUREX)
Sep17 170807 3508 3516 3494 3501 -4 741,783 3,340,323 -3,169
Dec17 170807 3498 3502 3482 3487 -4 10,179 124,336 +18
Mar18 170807 3485 3485 3474 3475 -4 1 51,450 +0
Total Volume and Open Interest 751,963 3,516,109 -3,151
Swiss Market Index(EUREX)
Sep17 170807 9182 9192 9132 9150 -20 31,768 191,862 -1,019
Dec17 170807 9107 9124 9107 9124 -20 8 2,462 +3
Mar18 170807 9021 9023 9016 9023 -18 0 32 +0
Total Volume and Open Interest 31,776 194,356 -1,016
FT-SE 100(EURONEXT)
Sep17 170807 7467.00 7482.00 7458.50 7474.50 +18.00 95,985 742,642 +9,593
Dec17 170807 7422.50 7434.00 7422.50 7434.00 +17.50 25 11,405 +8
Mar18 170807 7374.00 7374.00 7374.00 7374.00 +17.50      
Total Volume and Open Interest 96,010 754,047 +9,601
SPI 200(SFE)
Sep17 170807 5660.0 5723.0 5659.0 5706.0 +46.0 31,455 259,142 -3,447
Dec17 170807 5692.0 5692.0 5692.0 5692.0 +46.0 1 1,471 -1
Mar18 170807 5645.0 5645.0 5645.0 5645.0 +46.0 0 1,477 +0
Total Volume and Open Interest 31,942 263,288 -2,978
FTSE MIB(ISE)
Sep17 170807 21970.00 22020.00 21920.00 21989.00 +69.00 22,587 31,142 +954
Dec17 170807 21840.00 21880.00 21820.00 21864.00 +71.00 35 84 +20
Total Volume and Open Interest 22,622 31,226 +974
KOSPI 200(KFE)
Sep17 170807 314.35 316.30 313.65 314.25 +0.05 384,638 273,271 +2,987
Dec17 170807 315.15 317.00 314.90 315.00 +0.05 735 39,789 +434
Mar18 170807 312.20 312.30 312.05 312.05 +0.65 16 9,527 +1,167
Total Volume and Open Interest 385,400 349,392 +5,841
GSCI(CME)
Aug17 170807 383.95 384.30 383.95 384.30 +0.35 40 12,873 -29
Sep17 170807 385.70 385.70 385.70 385.70 +0.45 0 2,188 +0
Oct17 170807 385.90 385.90 385.90 385.90 +0.45      
Total Volume and Open Interest 40 15,061 -29
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy