Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu August 10, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug17 170810 963.75 974.75 930.75 930.75 -32.25 480 399 -234
Sep17 170810 966.00 981.00 932.00 934.00 -32.00 20,452 65,843 -1,338
Nov17 170810 973.25 988.50 938.50 940.25 -33.00 105,396 352,731 -1,080
Jan18 170810 981.00 995.50 947.00 949.00 -32.50 16,710 62,932 +1,277
Mar18 170810 988.75 1002.75 955.00 956.75 -31.75 7,791 45,529 +17
May18 170810 996.50 1008.50 962.75 964.25 -30.75 6,982 26,212 +1,430
Jul18 170810 1000.50 1014.00 969.00 970.50 -30.00 4,252 43,398 +91
Aug18 170810 999.75 1009.50 971.00 971.00 -28.50 78 1,330 +32
Sep18 170810 963.75 963.75 962.00 962.25 -26.50 6 258 +0
Nov18 170810 980.00 993.50 953.75 955.75 -24.00 2,444 20,306 +455
Jan19 170810 972.25 972.25 960.00 960.50 -23.50 0 105 +0
Mar19 170810 962.25 962.25 962.25 962.25 -23.50 0 9 +0
May19 170810 962.25 962.25 962.25 962.25 -24.00 0 9 +0
Jul19 170810 965.25 965.25 965.25 965.25 -24.00 0 23 +0
Total Volume and Open Interest 164,591 619,352 +650
Soybean Meal(CBOT)
Aug17 170810 305.90 308.80 294.20 294.20 -12.40 898 824 -296
Sep17 170810 308.30 312.40 295.50 295.80 -12.50 13,065 54,789 -825
Oct17 170810 310.00 313.90 297.20 297.50 -12.50 6,454 27,132 +101
Dec17 170810 312.90 316.90 299.90 300.20 -12.70 44,515 168,689 +1,435
Jan18 170810 314.00 317.50 301.10 301.40 -12.60 7,647 30,497 -303
Mar18 170810 316.60 319.40 304.00 304.20 -12.10 2,712 29,063 +183
May18 170810 318.50 321.10 306.10 306.40 -11.60 3,081 14,924 -8
Jul18 170810 320.80 323.20 308.50 308.70 -11.60 1,877 12,026 +292
Aug18 170810 321.00 322.60 309.10 309.10 -11.40 111 2,853 +50
Sep18 170810 321.60 322.10 309.00 309.00 -10.80 68 2,504 +22
Total Volume and Open Interest 81,145 352,317 +847
Soybean Oil(CBOT)
Aug17 170810 34.38 34.60 33.49 33.74 -0.39 174 685 -86
Sep17 170810 34.16 34.80 33.53 33.79 -0.40 21,513 61,101 -656
Oct17 170810 34.33 34.90 33.60 33.91 -0.39 10,337 28,513 -180
Dec17 170810 34.51 35.15 33.89 34.16 -0.37 54,238 193,349 +2,194
Jan18 170810 34.70 35.29 34.04 34.30 -0.38 7,206 43,604 +833
Mar18 170810 34.86 35.41 34.18 34.46 -0.37 4,592 34,509 +33
May18 170810 34.92 35.55 34.31 34.59 -0.38 4,092 21,513 +352
Jul18 170810 35.01 35.61 34.40 34.67 -0.39 1,405 15,767 +173
Aug18 170810 35.00 35.54 34.46 34.61 -0.40 92 1,815 -7
Sep18 170810 34.42 34.53 34.36 34.53 -0.37 25 1,756 +0
Total Volume and Open Interest 104,306 413,020 +2,758
Canola(WCE)
Nov17 170810 508.9 518.8 504.4 506.2 -5.0 6,482 91,703 -63
Jan18 170810 514.6 523.8 509.5 511.2 -5.3 721 22,421 +216
Mar18 170810 520.7 527.0 514.0 514.9 -5.3 428 6,623 +372
May18 170810 522.8 529.1 515.0 517.1 -4.5 12 920 +0
Jul18 170810 525.0 529.6 516.0 518.6 -4.8 19 798 +16
Total Volume and Open Interest 7,682 123,072 +553
Corn(CBOT)
Sep17 170810 371.75 375.50 356.50 357.25 -15.00 185,789 400,254 -40,182
Dec17 170810 385.50 389.00 370.25 371.00 -15.25 231,187 614,230 +2,329
Mar18 170810 397.50 400.50 382.25 383.00 -15.00 36,817 162,759 +8,890
May18 170810 403.50 406.00 388.25 389.25 -14.50 6,955 39,158 +1,375
Jul18 170810 408.50 411.00 393.75 394.50 -14.25 7,206 81,911 +459
Sep18 170810 411.25 413.50 397.75 397.75 -13.75 5,681 23,212 +824
Dec18 170810 416.00 418.25 403.50 404.00 -12.75 4,431 65,766 +1,403
Mar19 170810 425.00 425.00 411.75 411.75 -12.75 19 1,426 +4
May19 170810 417.50 417.50 416.50 416.50 -12.75 5 303 +0
Jul19 170810 433.00 433.25 421.25 421.25 -12.25 35 735 -18
Total Volume and Open Interest 478,160 1,391,126 -24,912
Wheat(CBOT)
Sep17 170810 459.50 462.00 439.25 440.50 -19.00 92,366 148,965 -13,567
Dec17 170810 486.75 489.50 467.25 468.75 -18.00 68,275 173,946 +8,579
Mar18 170810 506.25 510.25 488.75 490.25 -17.25 16,639 59,928 +734
May18 170810 521.75 524.50 503.50 505.25 -16.75 2,618 20,189 +394
Jul18 170810 530.25 533.25 513.50 514.25 -16.50 2,739 30,730 +443
Sep18 170810 543.00 543.00 526.00 527.25 -16.50 394 2,382 +112
Total Volume and Open Interest 183,485 445,752 -3,120
Wheat(KCBT)
Sep17 170810 464.25 466.25 446.00 448.25 -15.50 27,856 78,462 -7,709
Dec17 170810 492.00 493.75 473.75 475.75 -15.25 24,894 92,744 +1,168
Mar18 170810 508.00 511.50 492.00 493.75 -15.25 8,438 64,143 +2,229
May18 170810 522.25 523.00 507.25 507.75 -14.50 719 10,072 +218
Jul18 170810 537.50 540.00 522.00 523.00 -14.50 546 18,653 -54
Sep18 170810 554.25 554.25 539.75 540.00 -14.50 255 2,475 -18
Dec18 170810 574.25 574.25 559.25 560.50 -15.00 288 2,099 +102
Total Volume and Open Interest 62,996 268,862 -4,064
Wheat(MGE)
Sep17 170810 734.00 741.75 702.50 703.25 -30.75 2,826 24,647 -128
Dec17 170810 746.00 753.75 715.00 715.50 -30.00 3,558 37,523 +780
Mar18 170810 742.25 749.75 714.25 715.25 -28.25 1,295 19,789 -23
May18 170810 735.00 737.00 703.00 703.25 -25.25 134 6,428 +43
Jul18 170810 718.00 723.75 691.50 691.50 -23.25 51 2,644 -15
Sep18 170810 646.00 650.75 629.75 629.75 -15.25 45 1,586 -6
Total Volume and Open Interest 7,945 93,375 +649
Oats(CBOT)
Sep17 170810 271.25 278.75 265.00 266.00 -4.50 107 646 -72
Dec17 170810 276.25 284.00 266.00 267.00 -8.50 310 5,637 -8
Mar18 170810 282.00 285.00 270.25 270.75 -7.50 21 538 +13
May18 170810 272.25 281.25 272.25 272.25 -7.75 7 15 +4
Total Volume and Open Interest 445 6,836 -63
Rough Rice(CBOT)
Sep17 170810 12.30 12.36 12.22 12.25 -0.06 330 7,114 -125
Nov17 170810 12.57 12.63 12.48 12.52 -0.06 178 2,601 +132
Jan18 170810 12.79 12.79 12.76 12.76 -0.06 17 109 +9
Mar18 170810 12.85 12.85 12.83 12.85 -0.09 2 128 -2
Total Volume and Open Interest 527 9,952 +14
Live Cattle(CME)
Aug17 170810 110.000 110.450 108.600 108.850 -1.150 4,956 16,941 -2,309
Oct17 170810 107.900 108.600 106.400 106.600 -1.450 28,236 169,588 -3,174
Dec17 170810 109.700 110.230 108.400 108.600 -1.285 11,590 68,285 -1,057
Feb18 170810 111.500 111.800 110.300 110.550 -0.950 8,692 38,359 -335
Apr18 170810 112.250 112.535 111.080 111.330 -1.000 3,123 20,567 +492
Jun18 170810 106.900 107.100 105.385 105.635 -1.365 1,068 9,782 +152
Total Volume and Open Interest 57,937 326,354 -6,165
Feeder Cattle(CME)
Aug17 170810 141.485 142.185 140.600 141.185 -0.350 2,514 13,017 -807
Sep17 170810 141.700 142.400 140.750 141.300 -0.850 6,315 18,434 -454
Oct17 170810 140.880 141.450 139.830 140.485 -0.500 5,183 14,581 +1,011
Nov17 170810 140.450 140.850 139.330 140.130 -0.220 1,722 6,005 +229
Jan18 170810 137.985 138.500 136.935 137.880 -0.200 1,024 6,207 +127
Mar18 170810 136.235 136.630 135.200 136.100 -0.250 334 2,154 -10
Apr18 170810 136.750 136.750 135.450 136.325 -1.110 91 314 +40
Total Volume and Open Interest 17,234 61,011 +144
Lean Hogs(CME)
Aug17 170810 84.180 84.500 84.050 84.450 +0.315 4,702 14,897 -989
Oct17 170810 68.150 68.500 67.635 67.975 -0.275 20,994 118,020 +270
Dec17 170810 62.785 62.985 62.330 62.700 -0.250 11,073 56,224 +403
Feb18 170810 66.950 67.330 66.700 67.180 -0.045 9,879 33,638 +1,620
Apr18 170810 71.180 71.400 70.980 71.330 unch 2,670 25,280 +462
May18 170810 75.885 75.885 75.885 75.885 +0.085 20 542 +11
Jun18 170810 79.330 79.500 79.080 79.385 +0.035 727 12,642 +164
Jul18 170810 78.400 78.680 78.400 78.535 unch 63 1,843 +17
Total Volume and Open Interest 50,163 264,036 +1,972
Class III Milk(CME)
Aug17 170810 16.43 16.45 16.36 16.39 -0.04 290 5,210 -34
Sep17 170810 16.82 16.91 16.75 16.86 -0.08 451 5,468 +100
Oct17 170810 17.13 17.14 16.96 17.05 -0.10 209 3,726 +15
Nov17 170810 17.04 17.06 16.94 16.98 -0.10 166 3,343 +25
Dec17 170810 16.88 16.92 16.77 16.80 -0.10 62 2,772 -10
Jan18 170810 16.61 16.65 16.54 16.58 -0.04 37 1,003 +10
Feb18 170810 16.59 16.65 16.56 16.60 -0.06 34 921 -15
Mar18 170810 16.63 16.63 16.58 16.59 -0.04 27 867 -2
Apr18 170810 16.56 16.58 16.55 16.55 -0.03 24 663 -11
May18 170810 16.59 16.62 16.57 16.59 unch 14 628 -2
Jun18 170810 16.69 16.74 16.69 16.74 unch 14 552 +0
Jul18 170810 16.85 16.85 16.80 16.80 unch 4 244 +3
Aug18 170810 16.85 16.85 16.85 16.85 unch 6 200 +6
Total Volume and Open Interest 1,372 26,089 +113
Cocoa(ICE)
Sep17 170810 2004 2016 1944 1967 -35 27,197 56,234 -8,224
Dec17 170810 2005 2019 1942 1965 -40 27,401 107,829 +2,125
Mar18 170810 2030 2044 1966 1989 -42 7,004 38,088 +1,129
May18 170810 2048 2059 1985 2005 -44 1,145 14,078 +260
Jul18 170810 2066 2078 2000 2022 -45 386 9,002 +146
Sep18 170810 2080 2095 2033 2039 -45 411 8,223 -349
Dec18 170810 2053 2055 2050 2055 -45 303 6,039 -30
Total Volume and Open Interest 64,102 247,413 -4,691
Coffee "C"(ICE)
Sep17 170810 142.35 143.40 137.70 138.50 -4.15 23,658 66,886 -7,150
Dec17 170810 146.00 146.95 141.20 142.00 -4.15 19,436 70,292 +1,787
Mar18 170810 149.35 150.40 144.95 145.55 -4.15 4,385 31,862 +404
May18 170810 151.65 152.60 147.00 147.80 -4.15 2,193 17,172 -12
Jul18 170810 153.85 154.75 149.40 150.00 -4.15 1,213 5,869 +300
Sep18 170810 155.85 156.65 151.45 152.05 -4.15 279 6,367 +63
Total Volume and Open Interest 51,446 205,335 -4,480
Orange Juice(ICE)
Sep17 170810 134.25 137.90 134.25 135.55 +2.10 785 7,131 -3
Nov17 170810 133.95 136.75 132.50 133.70 +1.30 400 3,904 +274
Jan18 170810 136.90 138.40 134.50 135.35 +1.00 64 1,172 +21
Mar18 170810 140.05 140.80 137.00 137.85 +0.95 51 441 +35
May18 170810 140.15 140.75 140.00 140.75 +1.00 18 182 +17
Jul18 170810 143.00 143.40 143.00 143.40 +0.65 3 18 +3
Total Volume and Open Interest 1,321 12,848 +347
Sugar #11(ICE)
Oct17 170810 13.62 13.72 13.20 13.24 -0.40 52,027 392,304 -342
Mar18 170810 14.49 14.59 14.10 14.14 -0.36 29,582 198,204 +3,209
May18 170810 14.77 14.87 14.46 14.49 -0.29 13,989 68,840 +128
Jul18 170810 15.03 15.12 14.76 14.79 -0.24 8,057 51,139 +1,677
Oct18 170810 15.35 15.40 15.11 15.15 -0.20 3,679 35,421 -64
Mar19 170810 15.80 15.90 15.65 15.69 -0.17 899 17,774 +451
May19 170810 15.69 15.72 15.69 15.72 -0.15 84 4,413 +15
Jul19 170810 15.72 15.75 15.72 15.75 -0.13 44 4,887 -15
Total Volume and Open Interest 108,378 779,185 +5,055
London Cocoa(LCE)
Sep17 170810 1555 1572 1530 1538 -19 10,221 66,825 -2,576
Dec17 170810 1575 1582 1540 1548 -22 9,522 74,142 +3,321
Mar18 170810 1596 1606 1564 1571 -24 5,075 50,830 -786
May18 170810 1614 1617 1577 1584 -24 796 19,878 +11
Jul18 170810 1627 1628 1589 1595 -25 376 14,496 +146
Sep18 170810 1632 1635 1600 1607 -24 451 11,146 +282
Dec18 170810 1645 1645 1621 1622 -25 67 6,885 -12
Total Volume and Open Interest 26,511 244,741 +386
London Sugar(LCE)
Oct17 170810 378.30 378.90 365.50 366.50 -11.40 5,300 45,774 -600
Dec17 170810 384.50 384.50 372.20 373.10 -10.60 3,092 17,611 +314
Mar18 170810 394.40 394.40 383.10 384.10 -9.10 1,576 11,843 +515
May18 170810 397.90 400.80 391.00 391.80 -8.40 140 4,763 -17
Aug18 170810 405.70 405.70 398.80 399.30 -6.90 218 4,232 +158
Total Volume and Open Interest 10,333 86,410 +370
Cotton(ICE)
Oct17 170810 71.61 71.61 68.85 69.26 -2.56 75 172 -20
Dec17 170810 71.04 71.19 68.11 68.11 -3.00 12,049 151,861 +50
Mar18 170810 70.76 70.81 67.77 67.83 -2.93 4,521 46,897 +1,071
May18 170810 70.59 70.64 68.21 68.27 -2.76 1,025 5,717 +329
Jul18 170810 71.20 71.20 68.56 68.68 -2.61 439 4,882 +55
Oct18 170810 67.32 67.32 67.32 67.32 -2.48 0 1 +0
Total Volume and Open Interest 18,981 219,092 +2,129
Lumber(CME)
Sep17 170810 367.5 368.5 363.2 365.5 -2.5 488 3,198 -159
Nov17 170810 351.6 355.1 350.3 352.4 -2.4 158 1,248 +4
Jan18 170810 359.7 361.0 358.4 359.7 -1.2 20 249 +1
Mar18 170810 364.3 364.3 364.3 364.3 -1.2 0 47 +0
Total Volume and Open Interest 666 4,747 -154
Crude Oil(NYM)
Sep17 170810 49.68 50.22 48.35 48.59 -0.97 924,240 411,744 -60,288
Oct17 170810 49.79 50.35 48.51 48.75 -0.97 252,410 286,421 +26,113
Nov17 170810 49.97 50.47 48.63 48.88 -0.99 85,655 152,094 +12,509
Dec17 170810 50.10 50.56 48.74 49.00 -1.01 97,575 308,419 -1,804
Jan18 170810 50.24 50.62 48.90 49.12 -1.04 49,727 128,721 -685
Feb18 170810 50.26 50.67 48.96 49.20 -1.06 31,892 65,536 +1,942
Mar18 170810 50.30 50.68 49.02 49.25 -1.08 30,196 104,123 +1,850
Apr18 170810 50.33 50.70 49.06 49.28 -1.09 8,726 34,744 +882
May18 170810 50.29 50.64 49.11 49.30 -1.08 10,648 36,578 +1,145
Jun18 170810 50.32 50.65 49.06 49.30 -1.06 30,446 155,264 -908
Jul18 170810 50.38 50.56 49.10 49.28 -1.05 3,237 30,741 +510
Aug18 170810 50.26 50.45 49.14 49.26 -1.03 2,850 21,091 -230
Sep18 170810 49.17 49.25 49.17 49.25 -1.01 3,761 50,797 +292
Oct18 170810 50.44 50.44 49.24 49.24 -1.00 404 20,136 -52
Nov18 170810 49.24 49.24 49.24 49.24 -0.98 409 22,919 +189
Dec18 170810 50.25 50.45 49.00 49.25 -0.98 26,738 176,648 -28
Total Volume and Open Interest 1,568,507 2,215,548 -17,992
e-miNY Crude Oil(NYM)
Sep17 170810 49.700 50.225 48.325 48.600 -0.950 11,702 3,637 -214
Oct17 170810 49.775 50.375 48.500 48.750 -0.975 346 668 +13
Nov17 170810 49.800 50.425 48.600 48.875 -1.000 40 136 -1
Dec17 170810 50.000 50.475 48.700 49.000 -1.000 11 610 +2
Jan18 170810 49.925 49.925 49.125 49.125 -1.025 1 359 -1
Feb18 170810 49.200 49.200 49.200 49.200 -1.050 0 89 +0
Mar18 170810 49.250 49.250 49.250 49.250 -1.075 0 3 +0
Apr18 170810 49.275 49.275 49.275 49.275 -1.100 0 60 +0
May18 170810 49.300 49.300 49.300 49.300 -1.075 0 93 +0
Jun18 170810 49.775 49.775 49.300 49.300 -1.050 1 30 +1
Total Volume and Open Interest 12,101 5,808 -200
NY Harbor ULSD(NYM)
Sep17 170810 165.60 167.97 162.56 163.13 -2.20 61,105 112,600 -6,091
Oct17 170810 166.15 168.14 162.88 163.44 -2.13 34,079 62,520 +3,440
Nov17 170810 166.03 168.24 163.16 163.67 -2.09 22,067 49,824 -561
Dec17 170810 166.17 168.34 163.41 163.87 -2.08 25,764 57,938 -922
Jan18 170810 166.43 168.46 163.77 164.17 -2.06 9,410 29,823 +1,013
Feb18 170810 166.33 168.12 163.63 164.19 -2.06 4,605 18,427 +1,412
Mar18 170810 166.71 167.49 163.21 163.78 -2.07 3,219 14,204 +324
Apr18 170810 164.95 166.04 162.63 162.89 -2.10 2,441 7,946 +219
May18 170810 162.73 162.90 162.00 162.39 -2.15 1,529 4,813 +595
Jun18 170810 164.75 165.31 161.29 162.01 -2.25 2,018 19,506 +280
Jul18 170810 162.02 162.06 162.02 162.06 -2.29 110 1,756 -5
Aug18 170810 164.30 164.30 162.24 162.29 -2.30 151 1,327 -8
Sep18 170810 163.22 163.22 162.30 162.58 -2.32 134 1,774 +16
Oct18 170810 162.70 162.91 162.70 162.91 -2.32 179 946 +93
Total Volume and Open Interest 168,501 413,357 +83
RBOB Gasoline(NYM)
Sep17 170810 162.23 164.94 159.30 160.28 -1.72 104,994 112,400 -4,677
Oct17 170810 152.97 155.35 149.95 150.91 -1.97 79,367 80,633 +1,012
Nov17 170810 150.41 152.48 147.18 148.04 -2.20 38,536 60,541 -1,106
Dec17 170810 148.51 150.45 145.28 146.11 -2.32 32,526 50,457 +319
Jan18 170810 148.34 150.03 145.16 145.91 -2.39 8,740 28,342 +1,242
Feb18 170810 149.34 150.77 145.94 146.75 -2.48 3,591 9,651 +709
Mar18 170810 151.52 152.44 148.29 148.55 -2.54 3,025 14,674 -519
Apr18 170810 168.94 169.59 165.17 165.80 -2.73 698 9,461 -131
May18 170810 169.31 170.03 165.89 166.18 -2.80 285 4,719 +9
Jun18 170810 168.57 169.16 164.60 165.42 -2.83 871 9,427 +63
Total Volume and Open Interest 273,805 392,940 -2,870
e-miNY RBOB Gasoline(NYM)
Sep17 170810 162.00 162.00 160.30 160.30 -1.70 0 1 +0
Oct17 170810 150.90 150.91 150.90 150.90 -1.98      
Nov17 170810 148.00 148.04 148.00 148.00 -2.24      
Dec17 170810 146.10 146.11 146.10 146.10 -2.33      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Sep17 170810 2.877 2.995 2.872 2.985 +0.102 134,191 276,246 -31,343
Oct17 170810 2.916 3.027 2.911 3.017 +0.097 84,320 228,026 +17,651
Nov17 170810 2.988 3.096 2.983 3.076 +0.083 40,698 97,357 +1,834
Dec17 170810 3.131 3.229 3.128 3.209 +0.072 26,754 79,943 +3,584
Jan18 170810 3.231 3.323 3.231 3.306 +0.069 26,665 131,181 +2,577
Feb18 170810 3.225 3.309 3.224 3.294 +0.066 11,233 56,246 +1,352
Mar18 170810 3.179 3.258 3.179 3.244 +0.060 10,141 81,851 -279
Apr18 170810 2.863 2.899 2.862 2.898 +0.029 9,900 105,116 +630
May18 170810 2.843 2.866 2.837 2.865 +0.021 5,128 42,330 -71
Jun18 170810 2.868 2.890 2.865 2.890 +0.021 2,171 26,301 -40
Jul18 170810 2.892 2.916 2.892 2.916 +0.021 1,523 27,493 +535
Aug18 170810 2.904 2.920 2.896 2.920 +0.021 408 23,651 -67
Sep18 170810 2.886 2.896 2.872 2.896 +0.021 309 19,934 +61
Oct18 170810 2.895 2.914 2.890 2.914 +0.020 1,452 47,101 +542
Nov18 170810 2.941 2.963 2.941 2.963 +0.019 390 21,855 -131
Dec18 170810 3.070 3.090 3.070 3.090 +0.017 433 22,651 +133
Total Volume and Open Interest 360,247 1,339,219 -2,773
Brent Crude Oil(ICE)
Oct17 170810 52.72 53.64 51.67 51.90 -0.80 235,160 443,688 -4,659
Nov17 170810 52.71 53.47 51.53 51.78 -0.87 98,376 370,863 +18,164
Dec17 170810 52.75 53.41 51.52 51.77 -0.93 113,506 394,372 +1,210
Jan18 170810 52.80 53.42 51.58 51.82 -0.96 36,557 130,410 +11
Feb18 170810 52.89 53.46 51.64 51.88 -1.00 20,697 89,883 +1,302
Mar18 170810 52.97 53.46 51.72 51.93 -1.02 26,281 87,588 +3,388
Apr18 170810 52.85 53.47 51.76 51.97 -1.03 6,975 32,628 +664
May18 170810 52.92 53.48 51.89 52.02 -1.03 4,824 31,710 -175
Jun18 170810 53.08 53.52 51.86 52.07 -1.02 28,836 127,522 +2,950
Jul18 170810 52.13 52.13 52.13 52.13 -1.01 2,422 23,731 -724
Aug18 170810 52.16 52.16 52.16 52.16 -1.01 1,440 19,969 -30
Sep18 170810 52.17 52.17 52.17 52.17 -1.01 3,797 35,614 +406
Oct18 170810 52.17 52.17 52.17 52.17 -1.02 790 18,999 -66
Nov18 170810 52.18 52.18 52.18 52.18 -1.02 676 17,601 -35
Total Volume and Open Interest 640,043 2,346,437 +23,503
Gas Oil(ICE)
Aug17 170810 487.00 491.00 482.50 482.50 unch 34,326 25,133 -14,624
Sep17 170810 487.50 495.25 480.00 486.50 +4.25 98,697 188,736 -5,039
Oct17 170810 488.25 495.00 480.00 486.50 +3.50 74,256 150,165 +9,443
Nov17 170810 485.00 491.25 476.75 483.00 +2.75 31,327 50,678 +245
Dec17 170810 482.25 487.75 473.25 479.75 +2.00 62,334 133,692 -390
Jan18 170810 482.25 487.25 473.50 479.25 +1.50 13,574 44,808 -1,176
Feb18 170810 482.75 487.25 473.50 479.50 +1.00 4,801 25,698 +322
Mar18 170810 482.00 487.00 474.00 479.50 +0.75 3,386 25,915 +404
Apr18 170810 483.25 486.25 476.75 479.25 +0.25 808 13,974 +25
May18 170810 483.25 484.00 476.00 478.75 -0.25 618 10,755 +69
Total Volume and Open Interest 337,938 902,835 -10,248
Ethanol(CBOT)
Sep17 170810 1.590 1.590 1.550 1.550 -0.041 226 872 -55
Oct17 170810 1.570 1.575 1.531 1.531 -0.040 149 367 +34
Nov17 170810 1.518 1.518 1.502 1.502 -0.038 59 182 +3
Dec17 170810 1.495 1.495 1.471 1.471 -0.036 11 340 -9
Jan18 170810 1.446 1.517 1.446 1.446 -0.036 0 13 +0
Feb18 170810 1.446 1.446 1.446 1.446 -0.036      
Mar18 170810 1.446 1.446 1.446 1.446 -0.036      
Apr18 170810 1.495 1.495 1.495 1.495 -0.017 0 4 +0
Total Volume and Open Interest 445 1,780 -27
WTI Crude Oil(ICE)
Sep17 170810 49.62 50.22 48.36 48.59 -0.97 61,665 67,793 -3,079
Oct17 170810 49.80 50.36 48.54 48.75 -0.97 63,688 70,619 +2,334
Nov17 170810 49.92 50.46 48.68 48.88 -0.99 24,752 26,244 +1,345
Dec17 170810 50.05 50.55 48.75 49.00 -1.01 30,536 126,764 -709
Jan18 170810 50.09 50.60 48.91 49.12 -1.04 6,383 20,201 +505
Feb18 170810 50.41 50.66 48.99 49.20 -1.06 2,821 10,605 +64
Mar18 170810 50.53 50.68 49.24 49.25 -1.08 1,892 14,019 +222
Apr18 170810 50.56 50.63 49.23 49.28 -1.09 826 4,403 +270
May18 170810 50.38 50.38 49.30 49.30 -1.08 683 9,033 +166
Jun18 170810 50.49 50.63 49.22 49.30 -1.06 4,901 53,092 +345
Jul18 170810 49.28 49.28 49.28 49.28 -1.05 703 3,586 +36
Aug18 170810 49.26 49.26 49.26 49.26 -1.03 145 1,964 -22
Sep18 170810 49.25 49.25 49.25 49.25 -1.01 333 6,529 +128
Oct18 170810 49.24 49.24 49.24 49.24 -1.00 35 1,666 +11
Nov18 170810 49.24 49.24 49.24 49.24 -0.98 13 3,567 +0
Dec18 170810 50.29 50.42 49.07 49.25 -0.98 6,021 118,254 +728
Total Volume and Open Interest 207,208 601,950 +2,567
US Dollar Index(ICE)
Sep17 170810 93.385 93.700 93.210 93.305 -0.125 20,298 48,880 -936
Dec17 170810 93.250 93.500 93.050 93.120 -0.130 378 3,217 +193
Mar18 170810 92.940 92.940 92.895 92.895 -0.130 8 448 +0
Total Volume and Open Interest 20,690 52,748 -742
Australian Dollar(CME)
Sep17 170810 78.85 79.08 78.63 78.87 +0.07 82,257 145,829 +3,337
Dec17 170810 78.80 78.95 78.55 78.77 +0.07 213 2,431 +93
Mar18 170810 78.69 78.69 78.69 78.69 +0.06 0 218 +0
Total Volume and Open Interest 82,822 149,911 +3,373
British Pound(CME)
Sep17 170810 130.22 130.31 129.66 129.95 -0.24 88,184 205,028 +2,101
Dec17 170810 130.64 130.65 130.14 130.34 -0.24 242 1,816 -81
Mar18 170810 130.75 130.75 130.75 130.75 -0.24 1 325 +0
Total Volume and Open Interest 88,722 208,091 +2,191
Canadian Dollar(CME)
Sep17 170810 78.82 78.96 78.50 78.68 -0.09 59,912 198,568 +7,881
Dec17 170810 78.89 79.02 78.57 78.75 -0.09 432 5,263 +3
Mar18 170810 78.77 78.80 78.77 78.80 -0.09 11 554 +10
Jun18 170810 78.84 79.16 78.84 78.84 -0.09 5 159 -3
Total Volume and Open Interest 60,652 205,963 +7,888
Japanese Yen(CME)
Sep17 170810 91.09 91.78 90.91 91.66 +0.46 132,332 230,032 -1,437
Dec17 170810 91.41 92.16 91.32 92.06 +0.46 450 1,917 +253
Mar18 170810 92.55 92.55 91.36 92.55 +0.47 2 319 +1
Total Volume and Open Interest 133,155 232,827 -1,226
Swiss Franc(CME)
Sep17 170810 104.00 104.20 103.59 104.02 -0.01 21,535 42,708 +837
Dec17 170810 104.42 104.78 104.30 104.64 -0.01 12 366 +2
Mar18 170810 105.32 105.32 105.32 105.32 -0.01 0 28 +0
Total Volume and Open Interest 21,547 43,122 +839
EuroFX(CME)
Sep17 170810 117.83 118.09 117.27 117.92 +0.15 187,291 449,298 -528
Dec17 170810 118.43 118.64 117.84 118.50 +0.15 1,060 6,499 -39
Mar18 170810 118.66 119.13 118.48 119.13 +0.16 206 1,189 -26
Total Volume and Open Interest 189,398 461,152 -740
Mexican Peso(CME)
Aug17 170810 558.13 558.13 556.38 558.13 +2.13      
Sep17 170810 553.50 556.38 552.75 555.25 +2.38 28,398 218,780 +4,423
Total Volume and Open Interest 28,403 218,908 +4,424
Brazilian Real(CME)
Sep17 170810 315.50 316.45 313.80 314.70 -1.50 924 26,358 +19
Oct17 170810 312.75 313.40 312.65 313.40 -1.50 0 258 +0
Nov17 170810 312.05 312.05 312.05 312.05 -1.35      
Dec17 170810 310.65 310.65 310.65 310.65 -1.40 0 2 +0
Total Volume and Open Interest 924 27,118 +19
30-Year T-Bonds(CBOT)
Sep17 170810 154~200 155~190 154~130 155~110 +0~200 191,350 753,872 +1,223
Dec17 170810 153~120 154~090 153~100 154~030 +0~200 995 2,679 +315
Mar18 170810 153~120 153~120 153~120 153~120 +0~200      
Total Volume and Open Interest 192,345 756,551 +1,538
10-Year T-Notes(CBOT)
Sep17 170810 126~085 126~215 126~060 126~180 +0~070 913,666 3,272,991 -10,649
Dec17 170810 125~290 126~120 125~280 126~080 +0~075 6,657 49,850 +1,850
Mar18 170810 125~280 125~280 125~275 125~280 +0~075      
Total Volume and Open Interest 920,323 3,322,841 -8,799
5-Year T-Notes(CBOT)
Sep17 170810 118~102 118~154 118~084 118~134 +0~022 476,360 2,992,016 -9,647
Dec17 170810 117~310 118~052 117~310 118~034 +0~026 4,434 24,805 +3,042
Mar18 170810 117~276 117~276 117~276 117~276 +0~026      
Total Volume and Open Interest 480,794 3,016,821 -6,605
2 Year T-Notes(CBOT)
Sep17 170810 108~060 108~072 108~056 108~064 unch 212,578 1,400,846 -572
Dec17 170810 108~032 108~032 108~030 108~030 +0~002 2,328 9,661 +1,228
Mar18 170810 108~012 108~012 108~012 108~012 +0~002      
Total Volume and Open Interest 214,906 1,410,507 +656
Eurodollars(CME)
Sep17 170810 98.670 98.680 98.670 98.675 +0.005 114,900 1,478,249 -2,425
Dec17 170810 98.545 98.555 98.540 98.550 +0.005 229,818 1,983,090 +18,260
Mar18 170810 98.465 98.480 98.465 98.475 +0.005 140,738 1,168,926 +4,709
Jun18 170810 98.405 98.425 98.400 98.420 +0.010 146,456 1,113,413 -1,977
Sep18 170810 98.345 98.370 98.340 98.365 +0.015 140,655 1,130,678 +22,849
Dec18 170810 98.265 98.295 98.260 98.285 +0.015 200,458 1,463,029 +55
Mar19 170810 98.220 98.255 98.215 98.245 +0.015 110,113 900,061 -1,872
Jun19 170810 98.175 98.210 98.170 98.200 +0.015 110,145 701,431 -6,433
Sep19 170810 98.125 98.165 98.120 98.155 +0.020 114,829 663,877 -16,752
Dec19 170810 98.065 98.105 98.050 98.090 +0.020 94,921 744,045 +1,239
Mar20 170810 98.020 98.070 98.015 98.055 +0.020 64,195 449,472 -3,571
Jun20 170810 97.975 98.030 97.975 98.015 +0.020 62,243 337,051 -2,422
Sep20 170810 97.940 97.985 97.930 97.975 +0.025 43,192 243,757 +4,508
Dec20 170810 97.880 97.930 97.870 97.920 +0.025 42,941 304,269 -5,802
Mar21 170810 97.845 97.895 97.835 97.885 +0.025 31,636 169,793 +1,261
Jun21 170810 97.800 97.850 97.790 97.840 +0.025 31,358 119,689 -1,794
Sep21 170810 97.755 97.805 97.745 97.795 +0.025 21,491 99,700 +2,186
Dec21 170810 97.700 97.755 97.690 97.745 +0.030 20,828 96,481 +857
Total Volume and Open Interest 1,789,478 13,499,845 +28,437
Ultra T-Bond(CBOT)
Sep17 170810 166~23 168~06 166~16 167~27 +0~31 83,999 835,659 +3,872
Dec17 170810 165~17 167~00 165~16 166~28 +0~31 1,060 11,813 +705
Mar18 170810 165~28 165~28 165~28 165~28 +0~31      
Total Volume and Open Interest 85,059 847,472 +4,577
Ultra 10-Yr T-Note(CBOT)
Sep17 170810 135~190 136~060 135~155 136~005 +0~110 68,313 416,340 +6,440
Dec17 170810 135~105 135~125 135~105 135~125 +0~095 0 1 +0
Mar18 170810 135~125 135~125 135~125 135~125 +0~095      
Total Volume and Open Interest 68,313 416,341 +6,440
30 Day Federal Funds(CBOT)
Aug17 170810 98.842 98.845 98.842 98.845 unch 108 179,844 +30
Sep17 170810 98.845 98.845 98.840 98.845 +0.005 685 84,504 +227
Oct17 170810 98.835 98.840 98.835 98.835 unch 16,172 302,607 +1,827
Nov17 170810 98.825 98.830 98.825 98.825 unch 8,471 219,316 +2,173
Dec17 170810 98.780 98.785 98.780 98.780 unch 6,016 91,315 +346
Jan18 170810 98.740 98.745 98.735 98.740 unch 14,410 248,800 +728
Total Volume and Open Interest 75,487 1,513,482 +10,359
Japanese Govt Bonds(SGX)
Sep17 170809 150.25 150.39 150.24 150.39 +0.15 721 13,356 -260
Dec17 170809 150.39 150.39 150.39 150.39 +0.15      
Mar18 170809 150.39 150.39 150.39 150.39 +0.15      
Total Volume and Open Interest 721 13,356 -260
Euro-Buxl(EUREX)
Sep17 170810 166.26 167.34 166.00 167.02 +0.60 27,448 214,483 +177
Dec17 170810 164.92 165.46 164.92 165.46 +0.60 781 1,166 +2
Mar18 170810 165.02 165.02 165.02 165.02 +0.60      
Total Volume and Open Interest 28,229 215,649 +179
Euro-Bund(EUREX)
Sep17 170810 163.78 164.30 163.64 164.11 +0.21 339,112 1,807,816 +91,045
Dec17 170810 160.88 161.40 160.82 161.23 +0.21 10,519 62,060 +3,012
Mar18 170810 160.65 160.65 160.65 160.65 +0.21 0 38 +0
Total Volume and Open Interest 349,631 1,869,914 +94,057
Euro-Bobl(EUREX)
Sep17 170810 132.59 132.71 132.54 132.66 +0.05 206,506 1,417,566 +64,677
Dec17 170810 130.98 131.09 130.98 131.06 +0.05 101 58,530 +1,751
Mar18 170810 131.06 131.06 131.06 131.06 +0.05      
Total Volume and Open Interest 206,607 1,476,096 +66,428
Euro-Schatz(EUREX)
Sep17 170810 112.11 112.14 112.10 112.14 +0.02 119,812 1,398,576 +28,331
Dec17 170810 112.01 112.02 112.01 112.02 +0.02 1,773 56,252 +4,880
Mar18 170810 112.14 112.14 112.14 112.14 +0.02      
Total Volume and Open Interest 121,585 1,454,828 +33,211
3-Mth Euribor(EUREX)
Sep17 170810 100.330 100.330 100.330 100.330 unch 10 5,871 +0
Dec17 170810 100.320 100.320 100.320 100.320 +0.005 2 7,067 +0
Mar18 170810 100.300 100.300 100.300 100.300 +0.005 7 6,146 +33
Total Volume and Open Interest 43 37,161 +25
Long Gilt(LIFFE)
Sep17 170810 127~08 127~25 127~07 127~23 +0~08 110,046 683,693 +14,881
Dec17 170810 126~23 126~23 126~23 126~23 +0~08 4,550 4,600 +4,500
Total Volume and Open Interest 114,596 688,293 +19,381
3-Mth Short Sterling(LIFFE)
Sep17 170810 99.71 99.71 99.70 99.71 unch 20,091 478,275 -5,680
Dec17 170810 99.63 99.64 99.62 99.64 +0.01 35,621 401,518 +9,902
Mar18 170810 99.57 99.59 99.57 99.59 +0.01 17,197 333,566 +806
Jun18 170810 99.53 99.54 99.52 99.54 +0.01 27,310 323,914 +3,751
Sep18 170810 99.48 99.50 99.48 99.50 +0.01 25,668 271,377 +5,488
Dec18 170810 99.44 99.46 99.43 99.45 +0.01 34,212 293,009 +8,680
Total Volume and Open Interest 277,940 3,000,592 +24,035
3-Mth Euribor(LIFFE)
Sep17 170810 100.325 100.335 100.325 100.330 unch 17,439 382,183 -286
Dec17 170810 100.310 100.325 100.310 100.320 +0.005 10,076 372,852 -3,340
Mar18 170810 100.290 100.305 100.290 100.305 +0.010 30,980 431,453 -2,433
Total Volume and Open Interest 320,881 3,732,282 +13,707
3-Mth Aus T-Bills(SFE)
Sep17 170810 98.29 98.29 98.27 98.28 -0.01 6,761 113,896 -2,402
Dec17 170810 98.25 98.27 98.24 98.25 -0.01 9,663 223,089 +712
Mar18 170810 98.21 98.22 98.18 98.19 -0.02 7,035 181,365 -2,120
Jun18 170810 98.14 98.15 98.11 98.11 -0.03 6,420 146,895 -3,519
Sep18 170810 98.05 98.07 98.02 98.03 -0.03 8,385 106,855 +669
Dec18 170810 97.97 97.99 97.95 97.95 -0.02 3,827 87,522 -61
Mar19 170810 97.89 97.92 97.87 97.87 -0.02 1,694 59,886 -149
Jun19 170810 97.80 97.84 97.78 97.79 -0.02 1,486 45,089 -322
Sep19 170810 97.73 97.73 97.71 97.71 -0.02 100 3,757 -100
Dec19 170810 97.65 97.65 97.64 97.64 -0.02 0 2,740 +0
Total Volume and Open Interest 45,371 973,608 -7,292
10-Year Aus T-Bonds(SFE)
Sep17 170810 97.36 97.39 97.34 97.35 -0.01 65,733 960,886 -4,168
Dec17 170810 97.35 97.35 97.35 97.35 -0.01 0 470 +470
Total Volume and Open Interest 65,733 961,356 -3,698
3-Year Aus T-Bonds(SFE)
Sep17 170810 98.04 98.08 98.02 98.03 -0.01 72,814 991,361 -6,606
Dec17 170810 98.03 98.03 98.03 98.03 -0.01 0 120 +120
Total Volume and Open Interest 72,814 991,481 -6,486
Gold(CMX)
Aug17 170810 1276.6 1287.4 1274.9 1283.7 +10.7 555 2,306 -206
Oct17 170810 1280.2 1290.4 1277.2 1286.7 +10.7 6,112 46,985 -707
Dec17 170810 1283.2 1293.8 1280.3 1290.1 +10.8 247,543 345,767 +486
Feb18 170810 1286.7 1297.3 1286.0 1293.6 +10.8 2,439 18,589 -430
Apr18 170810 1290.4 1300.2 1290.4 1297.2 +10.8 924 4,834 +6
Jun18 170810 1293.9 1304.4 1292.5 1300.8 +10.8 2,094 9,205 +687
Aug18 170810 1297.6 1308.0 1297.0 1304.5 +10.8 1,122 6,194 -161
Oct18 170810 1301.0 1311.5 1301.0 1308.0 +10.8 427 1,040 +193
Dec18 170810 1306.4 1312.3 1306.4 1311.6 +10.8 103 7,631 -6
Feb19 170810 1315.4 1315.4 1315.4 1315.4 +10.8 0 6 +0
Apr19 170810 1319.2 1319.2 1319.2 1319.2 +10.8      
Jun19 170810 1323.1 1323.1 1323.1 1323.1 +10.8 0 748 +0
Total Volume and Open Interest 262,318 448,727 -256
Silver(CMX)
Sep17 170810 1694.0 1724.0 1685.0 1706.5 +20.2 79,109 119,909 -5,816
Dec17 170810 1702.5 1732.5 1694.0 1715.2 +20.4 13,460 64,872 +2,848
Mar18 170810 1712.0 1739.5 1707.0 1724.3 +20.6 1,316 4,894 +309
May18 170810 1728.0 1743.5 1728.0 1730.8 +20.6 106 1,744 +36
Jul18 170810 1735.0 1751.5 1735.0 1737.1 +20.6 2 1,402 +0
Sep18 170810 1739.5 1743.9 1739.5 1743.9 +20.6 0 80 +0
Dec18 170810 1752.5 1766.5 1750.0 1754.3 +20.6 2 1,461 +1
Total Volume and Open Interest 94,074 195,163 -2,569
Platinum(NYMEX)
Oct17 170810 979.7 988.6 975.7 985.9 +9.8 20,665 62,603 +52
Jan18 170810 981.8 990.5 979.6 988.7 +9.8 435 7,305 +73
Apr18 170810 991.4 992.9 991.4 992.9 +9.7 206 331 +146
Jul18 170810 997.6 997.6 997.6 997.6 +9.7 0 291 +0
Total Volume and Open Interest 21,312 70,550 +272
Palladium(NYMEX)
Sep17 170810 891.30 905.00 890.40 897.05 +5.20 4,914 29,827 -359
Dec17 170810 886.35 899.00 885.50 891.70 +5.15 585 5,326 +309
Mar18 170810 886.20 886.20 884.00 886.20 +5.15 4 265 +1
Total Volume and Open Interest 5,503 35,434 -49
Copper(CMX)
Sep17 170810 292.80 293.90 289.35 290.30 -2.40 98,102 150,229 -2,225
Dec17 170810 295.20 296.05 291.60 292.50 -2.30 25,465 103,811 +1,812
Mar18 170810 296.90 296.90 294.15 294.30 -2.20 3,784 31,585 +389
May18 170810 297.35 297.35 295.10 295.20 -2.15 789 11,291 +255
Jul18 170810 298.45 298.45 295.75 295.95 -2.15 224 3,933 +78
Total Volume and Open Interest 129,004 328,814 +228
E-mini DJIA Index(CBOT)
Sep17 170810 22029 22034 21799 21836 -182 108,182 142,247 +1,691
Dec17 170810 21944 21945 21780 21795 -182 154 629 +29
Mar18 170810 21874 21899 21758 21758 -182 0 20 +0
Jun18 170810 21727 21727 21727 21727 -182 0 2 +0
Total Volume and Open Interest 108,336 142,898 +1,720
S & P 500(CME)
Sep17 170810 2473.70 2473.70 2434.10 2437.60 -35.40 1,522 58,771 -181
Dec17 170810 2435.60 2435.60 2434.10 2435.60 -35.50 2 225 -1
Mar18 170810 2434.00 2434.00 2432.50 2434.00 -35.50 0 30 +0
Jun18 170810 2433.20 2433.20 2431.70 2433.20 -35.50      
Total Volume and Open Interest 1,524 59,026 -182
S & P 500 E-Mini(CME)
Sep17 170810 2474.00 2474.25 2432.75 2437.50 -35.50 1,367,671 3,064,631 +11,484
Dec17 170810 2471.00 2471.00 2431.00 2435.50 -35.50 8,770 47,104 +3,371
Mar18 170810 2465.00 2465.00 2430.00 2434.00 -35.50 67 1,289 +8
Jun18 170810 2457.00 2457.25 2433.25 2433.25 -35.50 9 411 +4
Total Volume and Open Interest 1,376,517 3,113,437 +14,867
NASDAQ 100 E-Mini(CME)
Sep17 170810 5922.50 5923.00 5767.30 5789.80 -132.70 305,079 297,882 -2,553
Dec17 170810 5925.80 5928.80 5776.00 5797.30 -132.20 964 1,856 +116
Mar18 170810 5920.00 5920.00 5792.50 5805.80 -132.20 0 36 +0
Total Volume and Open Interest 306,045 299,774 -2,437
S&P Midcap 400(CME) e-Mini
Sep17 170810 1736.80 1739.30 1702.20 1706.50 -27.90 18,394 92,549 -189
Dec17 170810 1705.40 1735.80 1704.30 1705.40 -27.90 0 1 +0
Mar18 170810 1702.10 1702.10 1702.10 1702.10 -27.90      
Total Volume and Open Interest 18,394 92,550 -189
Volatility Index(CBOE)
Aug17 170810 11.75 15.60 11.70 15.53 +3.80 206,962 212,979 -9,455
Sep17 170810 13.08 15.25 13.05 15.18 +2.10 150,703 253,618 +19,922
Oct17 170810 13.81 15.26 13.80 15.23 +1.45 55,940 64,101 -153
Nov17 170810 14.30 15.47 14.30 15.43 +1.10 24,078 41,453 +374
Total Volume and Open Interest 467,680 672,875 +12,301
S & P 600(CME)
Sep17 170810 831.30 831.30 831.30 831.30 -12.50      
Dec17 170810 828.10 828.10 828.10 828.10 -12.50      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Sep17 170810 1398.10 1398.20 1366.00 1369.60 -27.50 120,093 577,834 -2,703
Dec17 170810 1393.50 1393.50 1366.20 1368.80 -27.50 10 373 -3
Mar18 170810 1367.80 1367.80 1367.80 1367.80 -27.50 1 1 +0
Total Volume and Open Interest 120,104 578,210 -2,706
Nikkei 225(CME)
Sep17 170810 19775 19820 19365 19365 -400 7,706 35,226 -26
Dec17 170810 19735 19735 19300 19300 -395 5 15 +3
Total Volume and Open Interest 7,711 35,241 -23
Nikkei 225(SGX)
Sep17 170810 19715 19720 19675 19720 -20 50,493 219,632 -2,827
Dec17 170810 19560 19590 19560 19590 -20 1 2,877 -1
Mar18 170809 19570 19570 19570 19570 -255 0 205 +0
Total Volume and Open Interest 55,617 232,569 -8,348
Nikkei 225 Mini(JPX)
Sep17 170809 19980 20030 19640 19730 -250 406,623 483,102 +11,700
Dec17 170809 19845 19890 19505 19600 -250 6,073 13,067 -869
Mar18 170809 19800 19835 19465 19550 -270 224 2,789 -51
Total Volume and Open Interest 429,233 528,300 +17,038
Nikkei 225(JPX)
Sep17 170809 19980 20030 19640 19730 -250 29,215 332,411 +1,227
Dec17 170809 19850 19880 19510 19600 -250 509 40,571 +193
Mar18 170809 19790 19830 19480 19550 -270 31 3,236 +4
Total Volume and Open Interest 29,764 443,161 +1,429
Nikkei 225(CME) Yen
Sep17 170810 19770 19810 19350 19355 -400 30,606 55,724 +204
Dec17 170810 19515 19515 19225 19225 -400 1 41 +1
Mar18 170810 19185 19185 19185 19185 -400      
Total Volume and Open Interest 30,607 55,767 +205
Nikkei 225(CME) e-Mini Yen
Sep17 170810 19440 19440 19360 19360 -400 0 9 +0
Dec17 170810 19230 19230 19225 19230 -400      
Mar18 170810 19190 19190 19185 19190 -400      
Total Volume and Open Interest 0 9 +0
CAC 40(EURONEXT)
Aug17 170810 5135.5 5148.5 5082.5 5114.0 -31.0 54,998 326,183 +3,989
Sep17 170810 5138.5 5145.0 5082.0 5112.5 -32.5 557 25,284 +377
Oct17 170810 5100.0 5102.5 5074.0 5102.5 -32.5      
Total Volume and Open Interest 55,555 364,404 +4,362
Hang Seng Index(HKFE)
Aug17 170810 27688 27766 27214 27385 -300 87,984 149,934 +2,531
Sep17 170810 27580 27674 27135 27249 -350 1,038 18,093 +62
Total Volume and Open Interest 89,581 179,918 +2,557
DAX(EUREX)
Sep17 170810 12131.5 12157.5 11942.0 11998.5 -148.5 69,379 141,142 +4,650
Dec17 170810 12130.0 12142.0 11924.5 11988.5 -148.5 353 8,082 +28
Mar18 170810 12128.0 12128.0 11946.0 11985.5 -148.5 3 86 +5
Total Volume and Open Interest 69,735 149,310 +4,683
Mini-DAX(EUREX)
Sep17 170810 12136.0 12156.0 11943.0 11998.5 -148.5 22,364 12,622 +658
Dec17 170810 12130.0 12135.0 11940.0 11988.5 -148.5 72 349 +8
Mar18 170810 12125.0 12125.0 11943.0 11985.5 -148.5 2 29 +0
Total Volume and Open Interest 22,438 13,000 +666
DJ EuroSTOXX 50(EUREX)
Sep17 170810 3462 3465 3409 3426 -40 474,913 3,356,283 +5,009
Dec17 170810 3451 3451 3398 3412 -40 168 124,412 -5
Mar18 170810 3421 3421 3400 3400 -40 5 51,452 +0
Total Volume and Open Interest 475,086 3,532,147 +5,004
Swiss Market Index(EUREX)
Sep17 170810 9007 9038 8914 8942 -65 34,173 198,889 +4,975
Dec17 170810 8986 8986 8905 8916 -65 29 2,494 +15
Mar18 170810 8815 8815 8815 8815 -65 0 32 +0
Total Volume and Open Interest 34,202 201,415 +4,990
FT-SE 100(EURONEXT)
Sep17 170810 7462.50 7467.00 7335.00 7368.50 -74.50 69,572 753,777 +2,973
Dec17 170810 7422.50 7422.50 7295.00 7328.00 -74.50 10 11,406 +4
Mar18 170810 7268.00 7268.00 7268.00 7268.00 -74.50      
Total Volume and Open Interest 69,582 765,183 +2,977
SPI 200(SFE)
Sep17 170810 5698.0 5738.0 5684.0 5699.0 +2.0 33,529 258,491 -1,237
Dec17 170810 5685.0 5685.0 5685.0 5685.0 +1.0 0 1,476 +0
Mar18 170810 5638.0 5638.0 5638.0 5638.0 +1.0 0 1,477 +0
Total Volume and Open Interest 33,559 262,672 -1,207
FTSE MIB(ISE)
Sep17 170810 21835.00 21865.00 21600.00 21692.00 -167.00 17,796 32,798 -132
Dec17 170810 21690.00 21690.00 21490.00 21567.00 -167.00 10 167 +3
Total Volume and Open Interest 17,806 32,965 -129
KOSPI 200(KFE)
Sep17 170810 309.80 310.35 306.40 308.60 -1.40 267,279 267,006 -1,266
Dec17 170810 310.25 311.05 307.20 309.45 -1.15 378 41,444 +15
Mar18 170810 307.00 307.00 303.95 305.00 -2.50 1 9,535 +0
Total Volume and Open Interest 267,660 344,790 -1,251
GSCI(CME)
Aug17 170810 380.95 387.00 380.95 380.95 -4.80 2,393 8,309 -2,386
Sep17 170810 391.65 391.65 382.20 382.20 -4.90 2,391 6,957 +2,386
Oct17 170810 382.60 382.60 382.60 382.60 -4.90      
Total Volume and Open Interest 4,784 15,266 +0
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