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 14, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug17 170814 926.50 926.50 925.00 925.50 -10.00 60 137 -61
Sep17 170814 931.25 934.00 925.00 932.75 -5.50 40,550 67,662 +1,184
Nov17 170814 937.75 941.00 930.75 938.25 -6.75 196,936 350,686 +2,645
Jan18 170814 946.75 949.75 939.25 946.75 -7.00 21,936 62,132 +273
Mar18 170814 955.00 958.25 947.50 955.25 -6.75 17,293 46,580 +908
May18 170814 963.00 965.00 955.50 963.00 -6.75 8,084 27,712 +801
Jul18 170814 966.50 971.50 961.50 969.50 -6.75 13,198 45,540 +1,362
Aug18 170814 970.75 970.75 963.25 970.50 -6.75 517 1,386 +47
Sep18 170814 957.25 963.25 957.25 962.75 -6.00 67 247 -14
Nov18 170814 956.50 957.75 949.50 956.75 -6.00 6,532 22,546 +1,643
Jan19 170814 955.50 961.50 955.50 961.50 -5.75 5 109 +4
Mar19 170814 963.50 963.50 963.50 963.50 -6.00 0 9 +0
May19 170814 963.50 963.50 963.50 963.50 -5.75 0 9 +0
Jul19 170814 966.50 966.50 966.50 966.50 -5.75 0 23 +0
Total Volume and Open Interest 305,205 625,058 +8,804
Soybean Meal(CBOT)
Aug17 170814 295.80 296.30 295.80 296.30 -1.80 863 361 -237
Sep17 170814 297.00 299.20 295.60 298.70 -0.80 30,712 51,579 -876
Oct17 170814 298.90 300.80 297.40 300.20 -1.00 14,009 28,173 +635
Dec17 170814 302.00 303.20 300.00 302.70 -1.50 83,303 172,415 +4,120
Jan18 170814 302.80 303.80 301.10 303.50 -1.80 11,409 28,968 +272
Mar18 170814 306.00 306.40 303.60 306.10 -2.00 8,933 30,595 +1,166
May18 170814 308.50 308.80 305.90 308.60 -1.90 6,427 15,631 -214
Jul18 170814 311.20 311.40 308.40 311.20 -1.90 6,044 12,091 +140
Aug18 170814 312.10 312.30 309.20 311.90 -1.90 1,556 2,818 -71
Sep18 170814 312.80 312.80 309.50 312.00 -2.00 802 2,740 +160
Total Volume and Open Interest 165,527 354,662 +5,321
Soybean Oil(CBOT)
Aug17 170814 32.98 32.98 32.98 32.98 -0.55 113 127 -149
Sep17 170814 33.52 33.76 33.00 33.42 -0.21 33,264 61,658 +926
Oct17 170814 33.58 33.87 33.12 33.54 -0.20 18,488 30,158 +1,103
Dec17 170814 33.82 34.13 33.35 33.77 -0.22 97,792 191,563 +426
Jan18 170814 33.96 34.25 33.50 33.91 -0.22 7,435 43,556 -113
Mar18 170814 34.11 34.41 33.65 34.07 -0.22 5,788 34,569 +157
May18 170814 34.17 34.53 33.76 34.20 -0.21 4,764 23,959 +1,287
Jul18 170814 34.24 34.60 33.84 34.28 -0.19 3,258 16,502 +452
Aug18 170814 34.51 34.51 33.79 34.22 -0.21 510 1,911 +116
Sep18 170814 33.74 34.13 33.74 34.13 -0.22 251 1,729 -21
Total Volume and Open Interest 172,600 416,486 +4,269
Canola(WCE)
Nov17 170814 506.0 506.3 500.5 502.1 -4.8 20,592 96,455 +4,593
Jan18 170814 510.5 511.1 505.5 506.8 -5.2 896 22,875 +240
Mar18 170814 512.9 512.9 509.5 510.0 -5.6 122 6,948 +51
May18 170814 510.5 512.8 510.5 511.1 -6.3 58 946 +14
Jul18 170814 512.0 513.9 512.0 512.7 -6.6 107 831 +27
Total Volume and Open Interest 21,869 128,682 +4,943
Corn(CBOT)
Sep17 170814 358.75 363.00 356.00 362.75 +2.00 316,364 339,848 -20,061
Dec17 170814 373.00 376.75 370.00 376.25 +1.50 447,844 652,518 +28,452
Mar18 170814 385.00 388.50 381.75 388.25 +1.75 60,649 175,555 +5,872
May18 170814 391.25 395.00 388.00 394.75 +2.00 18,298 41,812 -310
Jul18 170814 397.00 401.00 393.75 400.50 +2.00 27,893 85,958 +2,464
Sep18 170814 402.25 404.50 398.25 404.25 +2.00 5,553 23,551 -442
Dec18 170814 408.25 410.50 404.75 410.00 +1.50 16,541 71,835 +982
Mar19 170814 416.25 418.00 413.50 418.00 +1.75 99 1,542 +27
May19 170814 422.25 422.25 422.25 422.25 +2.00 8 304 +1
Jul19 170814 422.75 427.00 422.50 427.00 +2.00 77 719 -16
Total Volume and Open Interest 893,599 1,395,056 +17,009
Wheat(CBOT)
Sep17 170814 436.50 441.75 431.00 441.00 +1.75 103,449 125,267 -11,092
Dec17 170814 465.25 468.75 458.25 467.75 +0.75 83,323 193,680 +9,268
Mar18 170814 486.25 488.75 479.50 488.00 -0.75 23,158 65,885 +3,554
May18 170814 502.00 503.50 494.50 502.75 -1.00 5,159 20,882 +9
Jul18 170814 512.00 514.00 505.00 513.50 +0.25 4,460 32,066 +917
Sep18 170814 520.75 527.25 519.00 527.25 +0.75 582 2,304 -127
Total Volume and Open Interest 220,557 449,760 +2,528
Wheat(KCBT)
Sep17 170814 437.50 438.50 429.75 436.75 -4.50 26,210 66,873 -3,425
Dec17 170814 466.00 466.00 457.50 464.25 -5.00 23,912 94,326 +1,188
Mar18 170814 483.00 483.75 475.50 482.00 -5.25 8,443 67,774 +727
May18 170814 498.50 498.50 489.75 496.50 -4.75 1,236 10,507 +173
Jul18 170814 514.75 514.75 506.75 513.50 -4.00 1,033 18,778 +130
Sep18 170814 530.25 532.50 526.00 532.50 -2.75 592 2,583 +90
Dec18 170814 551.00 551.00 543.50 550.75 -4.00 485 2,355 +167
Total Volume and Open Interest 61,915 263,408 -952
Wheat(MGE)
Sep17 170814 670.25 673.50 638.25 670.00 -4.00 6,212 23,491 -1,089
Dec17 170814 687.00 688.00 652.50 684.00 -4.25 9,646 37,457 -453
Mar18 170814 686.50 690.75 656.75 686.50 -3.75 2,576 20,823 +551
May18 170814 673.75 679.00 652.50 677.75 -3.00 750 6,586 +76
Jul18 170814 665.00 669.75 650.50 668.25 -4.00 469 2,695 +49
Sep18 170814 620.25 632.00 620.00 628.25 +5.00 80 1,596 +4
Total Volume and Open Interest 19,847 93,455 -813
Oats(CBOT)
Sep17 170814 260.25 262.00 257.75 261.50 -2.50 135 523 -50
Dec17 170814 261.75 263.00 255.75 261.00 -2.25 608 5,564 -78
Mar18 170814 266.50 266.50 259.75 263.75 -3.25 72 595 +51
May18 170814 262.25 266.50 262.25 266.50 -2.00 0 15 +0
Total Volume and Open Interest 815 6,697 -77
Rough Rice(CBOT)
Sep17 170814 12.47 12.48 12.26 12.34 -0.15 600 6,401 -363
Nov17 170814 12.72 12.75 12.53 12.61 -0.15 482 3,287 +361
Jan18 170814 12.99 12.99 12.85 12.86 -0.14 10 114 +1
Mar18 170814 13.01 13.02 12.95 12.95 -0.14 9 136 +8
Total Volume and Open Interest 1,101 9,938 +7
Live Cattle(CME)
Aug17 170814 109.650 110.285 108.050 109.050 -0.680 3,156 11,971 -1,455
Oct17 170814 107.300 107.980 106.035 106.600 -0.800 24,518 162,591 -3,574
Dec17 170814 109.230 109.700 108.180 108.800 -0.530 11,737 68,529 +658
Feb18 170814 111.100 111.450 110.035 111.000 -0.180 9,076 37,776 -380
Apr18 170814 112.100 112.300 111.100 112.180 +0.100 3,151 21,286 +72
Jun18 170814 106.535 106.950 105.680 106.830 +0.195 1,851 10,040 +235
Total Volume and Open Interest 53,824 315,178 -4,379
Feeder Cattle(CME)
Aug17 170814 141.830 142.630 140.880 142.300 +0.515 2,394 10,859 -648
Sep17 170814 142.350 143.100 141.050 142.785 +0.550 7,122 16,759 -896
Oct17 170814 141.850 142.630 140.500 142.330 +0.730 5,650 15,814 +478
Nov17 170814 141.880 142.350 140.400 142.200 +0.700 2,046 6,326 +196
Jan18 170814 139.250 139.550 137.700 139.485 +0.585 1,595 6,387 +213
Mar18 170814 137.050 137.250 135.735 137.150 +0.400 438 2,178 -41
Apr18 170814 136.300 136.830 135.950 136.830 -0.020 202 401 +50
Total Volume and Open Interest 19,574 59,041 -643
Lean Hogs(CME)
Aug17 170814 84.550 84.650 84.350 84.450 -0.200 5,511 11,580 -2,410
Oct17 170814 68.700 69.480 68.635 69.180 +0.545 15,119 118,570 -572
Dec17 170814 63.150 63.735 63.150 63.500 +0.250 7,705 57,832 +697
Feb18 170814 67.330 67.750 67.225 67.680 +0.230 5,895 35,662 +477
Apr18 170814 70.930 71.150 70.230 70.800 -0.250 1,522 26,050 +343
May18 170814 75.050 75.500 74.850 75.285 -0.215 5 636 +4
Jun18 170814 78.930 78.980 77.885 78.600 -0.400 861 13,142 +155
Jul18 170814 77.600 78.035 77.400 77.800 -0.550 90 1,938 +51
Total Volume and Open Interest 36,808 266,435 -1,189
Class III Milk(CME)
Aug17 170814 16.47 16.53 16.44 16.50 +0.03 245 5,134 -40
Sep17 170814 17.10 17.30 17.09 17.19 +0.10 241 5,434 -18
Oct17 170814 17.30 17.49 17.30 17.39 +0.09 131 3,706 +14
Nov17 170814 17.25 17.35 17.21 17.27 +0.06 40 3,384 -1
Dec17 170814 17.00 17.08 16.95 16.97 -0.03 12 2,773 -1
Jan18 170814 16.72 16.80 16.67 16.71 +0.03 26 1,032 +17
Feb18 170814 16.68 16.72 16.68 16.70 +0.05 19 926 +5
Mar18 170814 16.66 16.68 16.66 16.68 +0.04 18 874 +6
Apr18 170814 16.62 16.62 16.62 16.62 unch 9 676 +7
May18 170814 16.65 16.65 16.65 16.65 unch 7 632 +5
Jun18 170814 16.75 16.75 16.75 16.75 unch 3 554 +2
Jul18 170814 16.87 16.87 16.87 16.87 +0.07 7 252 +7
Aug18 170814 16.87 16.90 16.87 16.90 +0.05 0 200 +0
Total Volume and Open Interest 762 26,091 +7
Cocoa(ICE)
Sep17 170814 1975 1980 1915 1923 -67 21,819 28,942 -14,821
Dec17 170814 1964 1969 1910 1920 -57 39,790 119,339 +6,737
Mar18 170814 1988 1988 1930 1938 -61 8,773 39,424 +1,007
May18 170814 2000 2002 1945 1953 -61 2,038 14,472 +241
Jul18 170814 2018 2018 1962 1970 -60 612 8,929 -62
Sep18 170814 2033 2034 1978 1986 -61 401 8,244 -24
Dec18 170814 2050 2052 1996 2004 -59 36 6,012 -6
Total Volume and Open Interest 73,474 233,536 -6,926
Coffee "C"(ICE)
Sep17 170814 139.55 139.85 136.35 136.95 -3.35 30,971 50,440 -9,731
Dec17 170814 143.05 143.45 139.85 140.50 -3.35 23,394 80,238 +6,326
Mar18 170814 146.55 146.85 143.45 144.00 -3.40 4,861 32,836 +953
May18 170814 148.80 149.20 145.65 146.25 -3.40 3,420 15,790 -67
Jul18 170814 151.15 151.20 147.95 148.45 -3.40 1,732 7,946 +490
Sep18 170814 153.05 153.10 149.85 150.50 -3.35 442 6,513 -6
Total Volume and Open Interest 65,075 200,841 -1,912
Orange Juice(ICE)
Sep17 170814 136.00 137.40 134.20 136.05 -0.05 1,069 6,202 -471
Nov17 170814 134.50 135.15 132.75 133.70 -0.95 552 4,638 +339
Jan18 170814 134.55 135.45 134.55 134.85 -1.30 53 1,182 +6
Mar18 170814 137.90 137.90 137.30 137.30 -1.30 15 443 +3
May18 170814 139.95 139.95 139.95 139.95 -1.30 29 208 +26
Jul18 170814 142.80 142.80 142.80 142.80 -1.30 27 45 +27
Total Volume and Open Interest 1,770 12,743 -45
Sugar #11(ICE)
Oct17 170814 13.30 13.58 13.11 13.50 +0.30 77,599 396,863 +2,897
Mar18 170814 14.16 14.39 13.96 14.30 +0.25 40,820 202,550 +2,672
May18 170814 14.44 14.64 14.24 14.55 +0.20 16,949 71,903 +1,687
Jul18 170814 14.72 14.88 14.50 14.79 +0.17 8,958 53,340 +564
Oct18 170814 15.05 15.21 14.84 15.12 +0.15 6,548 35,325 -144
Mar19 170814 15.50 15.73 15.37 15.64 +0.14 2,958 20,224 +2,135
May19 170814 15.39 15.65 15.39 15.65 +0.14 34 4,424 +5
Jul19 170814 15.42 15.68 15.42 15.68 +0.15 22 4,867 -18
Total Volume and Open Interest 153,914 795,704 +9,800
London Cocoa(LCE)
Sep17 170814 1529 1534 1488 1492 -50 9,306 62,508 -3,029
Dec17 170814 1539 1547 1505 1510 -44 12,622 75,389 +1,224
Mar18 170814 1562 1568 1527 1532 -43 4,192 51,176 +116
May18 170814 1574 1580 1541 1545 -42 1,695 19,998 +26
Jul18 170814 1589 1591 1553 1557 -41 752 14,510 +38
Sep18 170814 1599 1604 1564 1569 -41 1,086 12,343 +500
Dec18 170814 1613 1613 1580 1585 -40 117 7,025 +15
Total Volume and Open Interest 29,771 243,488 -1,110
London Sugar(LCE)
Oct17 170814 366.00 375.00 363.50 370.50 +6.10 8,827 44,698 -487
Dec17 170814 371.40 379.60 367.80 375.40 +5.20 5,465 18,476 +864
Mar18 170814 383.90 389.80 378.60 385.80 +4.60 2,339 12,793 +283
May18 170814 389.00 397.70 386.20 392.90 +4.00 674 4,819 +146
Aug18 170814 395.90 405.50 394.00 400.30 +3.60 552 4,636 +154
Total Volume and Open Interest 18,007 87,697 +1,026
Cotton(ICE)
Oct17 170814 69.24 69.24 68.40 68.50 -0.74 54 184 +9
Dec17 170814 68.44 68.54 67.57 67.75 -0.50 31,731 151,173 -562
Mar18 170814 68.24 68.33 67.41 67.62 -0.43 8,309 49,240 +84
May18 170814 68.40 68.40 67.95 68.16 -0.38 1,328 5,947 +0
Jul18 170814 68.84 68.84 68.64 68.66 -0.33 1,322 5,023 +75
Oct18 170814 67.66 67.66 67.66 67.66 -0.33 0 1 +0
Total Volume and Open Interest 43,837 221,587 +41
Lumber(CME)
Sep17 170814 365.5 372.7 365.5 370.3 +4.9 439 2,976 -129
Nov17 170814 352.0 358.8 352.0 356.5 +4.0 108 1,290 +22
Jan18 170814 360.2 361.9 360.2 361.9 +5.1 4 251 +0
Mar18 170814 366.5 366.5 366.5 366.5 +5.1 0 47 +0
Total Volume and Open Interest 551 4,569 -107
Crude Oil(NYM)
Sep17 170814 48.79 49.16 47.43 47.59 -1.23 1,135,440 322,477 -42,166
Oct17 170814 48.93 49.31 47.57 47.73 -1.24 332,639 380,067 +41,929
Nov17 170814 49.04 49.44 47.72 47.88 -1.23 139,860 170,758 +7,894
Dec17 170814 49.16 49.57 47.88 48.03 -1.20 179,152 318,390 +1,966
Jan18 170814 49.28 49.68 48.05 48.20 -1.17 58,312 138,388 +2,718
Feb18 170814 49.36 49.66 48.21 48.33 -1.13 33,389 65,899 +181
Mar18 170814 49.45 49.80 48.28 48.43 -1.09 47,963 116,855 +9,002
Apr18 170814 49.41 49.87 48.35 48.50 -1.06 15,190 35,571 -871
May18 170814 49.44 49.84 48.42 48.54 -1.04 17,438 36,503 -1,660
Jun18 170814 49.53 49.88 48.46 48.56 -1.02 64,165 159,195 +3,166
Jul18 170814 49.72 49.75 48.54 48.56 -0.99 7,560 31,203 -206
Aug18 170814 49.68 49.72 48.43 48.54 -0.97 4,435 21,862 +550
Sep18 170814 49.65 49.71 48.53 48.53 -0.94 7,099 52,106 +265
Oct18 170814 48.52 48.52 48.52 48.52 -0.92 3,231 20,446 +67
Nov18 170814 48.51 48.51 48.51 48.51 -0.91 2,964 23,727 +732
Dec18 170814 49.32 49.80 48.44 48.52 -0.89 68,706 177,378 +914
Total Volume and Open Interest 2,141,345 2,283,192 +27,603
e-miNY Crude Oil(NYM)
Sep17 170814 48.800 49.175 47.425 47.600 -1.225 16,536 4,081 +290
Oct17 170814 48.900 49.300 47.575 47.725 -1.250 961 761 +53
Nov17 170814 49.125 49.400 47.800 47.875 -1.225 99 117 -3
Dec17 170814 49.000 49.450 47.900 48.025 -1.200 38 611 -4
Jan18 170814 49.650 49.650 48.200 48.200 -1.175 6 366 +1
Feb18 170814 48.600 48.600 48.325 48.325 -1.125 0 89 +0
Mar18 170814 48.425 48.425 48.425 48.425 -1.100 0 3 +0
Apr18 170814 48.500 48.500 48.500 48.500 -1.050 0 60 +0
May18 170814 48.550 48.550 48.550 48.550 -1.025 12 97 +4
Jun18 170814 49.850 49.850 48.550 48.550 -1.025 15 35 +6
Total Volume and Open Interest 17,680 6,344 +348
NY Harbor ULSD(NYM)
Sep17 170814 163.38 165.12 160.36 160.57 -2.89 91,305 97,346 -8,910
Oct17 170814 163.73 165.48 160.73 160.95 -2.88 60,059 71,160 +3,208
Nov17 170814 163.96 165.56 160.94 161.13 -2.91 41,311 48,285 +364
Dec17 170814 164.10 165.74 161.15 161.28 -2.93 50,633 61,109 +1,635
Jan18 170814 164.31 165.86 161.41 161.50 -2.95 13,971 30,121 +140
Feb18 170814 164.25 165.69 161.30 161.44 -2.97 10,151 16,909 -2,517
Mar18 170814 163.59 164.95 160.86 160.97 -2.96 6,122 14,443 +714
Apr18 170814 162.12 163.81 160.09 160.11 -2.95 3,157 8,878 +472
May18 170814 161.51 163.47 159.66 159.66 -2.93 2,128 6,381 +907
Jun18 170814 161.90 163.19 159.10 159.29 -2.91 3,397 20,092 +222
Jul18 170814 160.62 160.62 159.38 159.38 -2.88 253 1,675 -30
Aug18 170814 160.92 160.92 159.66 159.66 -2.84 257 1,366 +30
Sep18 170814 159.98 159.98 159.98 159.98 -2.80 138 1,811 +7
Oct18 170814 161.64 161.64 160.36 160.36 -2.73 69 915 -25
Total Volume and Open Interest 284,268 410,262 -3,863
RBOB Gasoline(NYM)
Sep17 170814 161.30 161.99 157.41 157.67 -3.63 81,100 97,067 -8,305
Oct17 170814 151.97 152.81 148.35 148.60 -3.19 62,026 98,312 +13,795
Nov17 170814 148.51 149.72 145.37 145.61 -3.07 32,815 63,154 +1,194
Dec17 170814 146.27 147.52 143.35 143.57 -2.94 26,659 51,949 +647
Jan18 170814 145.95 147.04 143.12 143.34 -2.88 9,359 30,457 +1,252
Feb18 170814 146.89 147.66 143.95 144.19 -2.83 4,019 10,296 +209
Mar18 170814 147.61 149.46 145.89 145.98 -2.79 3,720 15,990 +469
Apr18 170814 166.27 166.64 163.17 163.31 -2.78 2,454 9,742 +210
May18 170814 164.67 164.67 163.54 163.67 -2.73 753 4,857 +171
Jun18 170814 165.73 166.34 162.89 162.89 -2.68 799 9,420 +123
Total Volume and Open Interest 224,925 403,946 +9,588
e-miNY RBOB Gasoline(NYM)
Sep17 170814 157.70 157.70 157.67 157.70 -3.60 1 1 +0
Oct17 170814 148.60 148.60 148.60 148.60 -3.19      
Nov17 170814 145.60 145.61 145.60 145.60 -3.08      
Dec17 170814 143.60 143.60 143.57 143.60 -2.91      
Total Volume and Open Interest 1 1 +0
Natural Gas(NYM)
Sep17 170814 3.005 3.018 2.925 2.959 -0.024 262,157 205,284 -34,512
Oct17 170814 3.030 3.042 2.952 2.989 -0.020 137,616 257,893 +17,467
Nov17 170814 3.086 3.098 3.017 3.059 -0.009 70,444 108,918 +4,917
Dec17 170814 3.227 3.232 3.158 3.197 -0.008 42,076 87,213 +5,276
Jan18 170814 3.320 3.334 3.260 3.298 -0.009 52,680 140,207 +4,450
Feb18 170814 3.322 3.323 3.253 3.289 -0.008 15,034 56,505 +575
Mar18 170814 3.264 3.269 3.205 3.240 -0.006 24,057 82,077 -84
Apr18 170814 2.905 2.916 2.886 2.906 +0.003 23,095 109,287 +2,849
May18 170814 2.876 2.881 2.853 2.872 +0.003 7,854 44,740 +864
Jun18 170814 2.894 2.897 2.879 2.897 +0.003 2,065 25,299 -313
Jul18 170814 2.919 2.923 2.905 2.923 +0.003 1,520 27,028 -227
Aug18 170814 2.935 2.935 2.910 2.927 +0.003 2,952 24,893 +858
Sep18 170814 2.898 2.903 2.887 2.903 +0.003 2,380 19,963 +329
Oct18 170814 2.919 2.927 2.905 2.922 +0.003 3,983 47,253 +993
Nov18 170814 2.964 2.971 2.957 2.971 +0.004 1,408 21,640 -115
Dec18 170814 3.086 3.100 3.086 3.100 +0.006 1,066 22,889 +255
Total Volume and Open Interest 653,484 1,334,305 +4,729
Brent Crude Oil(ICE)
Oct17 170814 52.02 52.38 50.58 50.73 -1.37 450,278 423,798 -5,524
Nov17 170814 51.86 52.23 50.49 50.63 -1.31 285,830 409,239 +23,167
Dec17 170814 51.85 52.24 50.52 50.65 -1.27 272,186 396,417 -6,710
Jan18 170814 51.92 52.28 50.63 50.74 -1.23 76,504 129,374 -3,183
Feb18 170814 51.95 52.34 50.72 50.84 -1.20 39,160 90,293 -789
Mar18 170814 52.01 52.36 50.82 50.92 -1.16 44,924 93,983 +4,514
Apr18 170814 52.05 52.40 50.91 51.00 -1.12 19,137 33,634 +2,625
May18 170814 52.21 52.46 51.00 51.08 -1.09 12,297 33,422 +1,607
Jun18 170814 52.25 52.51 51.04 51.15 -1.06 49,820 125,219 -2,679
Jul18 170814 52.01 52.01 51.23 51.23 -1.03 2,761 23,810 +121
Aug18 170814 52.04 52.04 51.28 51.28 -1.00 3,921 19,910 +43
Sep18 170814 51.99 51.99 51.29 51.29 -0.99 5,057 35,737 -601
Oct18 170814 51.99 51.99 51.30 51.30 -0.98 1,754 19,098 +80
Nov18 170814 51.99 51.99 51.31 51.31 -0.96 556 17,552 +38
Total Volume and Open Interest 1,345,624 2,376,098 +13,738
Gas Oil(ICE)
Sep17 170814 483.75 487.75 473.50 483.50 +1.00 106,177 177,841 -4,885
Oct17 170814 483.50 487.75 473.75 483.50 +0.75 89,093 179,235 +11,916
Nov17 170814 479.00 483.75 470.00 479.50 +0.25 30,125 54,069 +1,174
Dec17 170814 475.50 479.75 466.50 475.75 +0.25 60,019 137,215 +6,661
Jan18 170814 475.50 478.50 466.50 475.25 +0.50 15,413 47,526 +2,760
Feb18 170814 475.50 479.00 466.25 475.50 +0.50 7,125 27,153 +1,602
Mar18 170814 474.00 478.75 466.75 475.25 +0.25 7,011 25,072 -726
Apr18 170814 473.25 478.00 466.75 475.00 +0.25 3,564 14,406 +358
May18 170814 472.75 477.50 466.25 474.75 +0.50 783 10,756 -15
Jun18 170814 472.25 477.25 466.00 474.50 +0.50 10,631 45,415 -972
Total Volume and Open Interest 350,116 908,381 +10,934
Ethanol(CBOT)
Sep17 170814 1.575 1.585 1.566 1.580 +0.005 266 775 -56
Oct17 170814 1.547 1.555 1.540 1.555 +0.005 288 408 -1
Nov17 170814 1.526 1.526 1.526 1.526 +0.005 10 213 -1
Dec17 170814 1.495 1.495 1.495 1.495 +0.005 102 239 -99
Jan18 170814 1.470 1.470 1.470 1.470 +0.005 0 13 +0
Feb18 170814 1.470 1.470 1.470 1.470 +0.005      
Mar18 170814 1.470 1.470 1.470 1.470 +0.005      
Apr18 170814 1.519 1.519 1.519 1.519 +0.005 0 4 +0
Total Volume and Open Interest 666 1,654 -157
WTI Crude Oil(ICE)
Sep17 170814 48.76 49.16 47.44 47.59 -1.23 86,581 62,677 -3,706
Oct17 170814 48.91 49.30 47.60 47.73 -1.24 106,523 80,671 +3,616
Nov17 170814 49.04 49.40 47.75 47.88 -1.23 45,468 30,559 +2,761
Dec17 170814 49.15 49.56 47.88 48.03 -1.20 55,795 122,288 -2,876
Jan18 170814 49.29 49.65 48.06 48.20 -1.17 13,216 22,453 +726
Feb18 170814 49.47 49.65 48.22 48.33 -1.13 5,524 10,583 +65
Mar18 170814 49.47 49.79 48.35 48.43 -1.09 2,922 14,254 +173
Apr18 170814 49.23 49.86 48.42 48.50 -1.06 887 4,369 -105
May18 170814 48.54 49.69 48.54 48.54 -1.04 1,273 9,513 +285
Jun18 170814 49.43 49.88 48.56 48.56 -1.02 12,050 53,777 +962
Jul18 170814 48.56 48.56 48.56 48.56 -0.99 250 3,914 +11
Aug18 170814 48.54 48.54 48.54 48.54 -0.97 267 2,070 -34
Sep18 170814 48.53 48.53 48.53 48.53 -0.94 337 6,628 +14
Oct18 170814 48.52 48.52 48.52 48.52 -0.92 117 1,638 -41
Nov18 170814 48.51 48.51 48.51 48.51 -0.91 1,208 5,107 +1,083
Dec18 170814 49.29 49.78 48.48 48.52 -0.89 13,132 120,404 +649
Total Volume and Open Interest 348,766 615,484 +4,087
US Dollar Index(ICE)
Sep17 170814 92.980 93.390 92.945 93.305 +0.350 17,312 48,685 -419
Dec17 170814 92.815 93.190 92.775 93.115 +0.345 527 3,355 +102
Mar18 170814 92.765 92.900 92.765 92.900 +0.345 1 450 +1
Total Volume and Open Interest 17,845 52,703 -311
Australian Dollar(CME)
Sep17 170814 78.91 79.16 78.41 78.55 -0.38 87,284 148,217 +1,046
Dec17 170814 78.83 79.04 78.32 78.46 -0.37 671 2,632 +0
Mar18 170814 78.37 78.37 78.37 78.37 -0.37 0 218 +0
Total Volume and Open Interest 88,196 152,331 +968
British Pound(CME)
Sep17 170814 130.28 130.36 129.70 129.84 -0.44 75,987 205,080 +4
Dec17 170814 130.68 130.75 130.16 130.23 -0.45 103 1,909 +60
Mar18 170814 130.60 130.73 130.48 130.65 -0.44 0 325 +0
Total Volume and Open Interest 76,183 208,165 +31
Canadian Dollar(CME)
Sep17 170814 78.94 78.95 78.58 78.68 -0.21 69,170 188,964 -353
Dec17 170814 78.93 78.98 78.65 78.75 -0.20 469 5,226 -74
Mar18 170814 78.80 78.80 78.80 78.80 -0.20 20 574 +20
Jun18 170814 78.83 78.83 78.83 78.83 -0.22 0 159 +0
Total Volume and Open Interest 69,702 196,359 -402
Japanese Yen(CME)
Sep17 170814 91.79 91.80 91.21 91.37 -0.53 171,370 221,284 -2,786
Dec17 170814 92.05 92.05 91.66 91.79 -0.52 1,174 2,543 +331
Mar18 170814 92.23 92.27 92.20 92.27 -0.52 0 318 +0
Total Volume and Open Interest 173,185 224,878 -2,436
Swiss Franc(CME)
Sep17 170814 104.20 104.20 102.96 103.09 -1.18 26,303 37,876 -390
Dec17 170814 104.61 104.61 103.66 103.70 -1.18 134 425 -89
Mar18 170814 104.38 104.38 104.38 104.38 -1.19 0 28 +0
Total Volume and Open Interest 26,437 38,350 -479
EuroFX(CME)
Sep17 170814 118.46 118.60 117.92 118.05 -0.41 183,782 445,482 -2,712
Dec17 170814 119.02 119.15 118.50 118.64 -0.41 1,352 7,291 +75
Mar18 170814 119.27 119.27 119.27 119.27 -0.41 141 1,263 +22
Total Volume and Open Interest 186,287 457,944 -2,788
Mexican Peso(CME)
Aug17 170814 561.75 561.75 561.75 561.75 +1.00      
Sep17 170814 558.13 560.75 557.75 559.63 +1.75 54,143 234,434 +17,404
Total Volume and Open Interest 54,147 234,577 +17,407
Brazilian Real(CME)
Sep17 170814 313.10 313.85 310.90 312.90 -1.65 1,197 26,393 -17
Oct17 170814 311.30 311.60 311.30 311.60 -1.65 106 169 -94
Nov17 170814 310.20 310.20 310.20 310.20 -1.65      
Dec17 170814 308.80 308.80 308.80 308.80 -1.70 0 2 +0
Total Volume and Open Interest 1,303 27,064 -111
30-Year T-Bonds(CBOT)
Sep17 170814 155~130 155~160 154~270 155~050 -0~100 283,528 752,367 -415
Dec17 170814 154~040 154~050 153~200 153~290 -0~100 5,298 7,014 +3,819
Mar18 170814 153~060 153~060 153~060 153~060 -0~100      
Total Volume and Open Interest 288,826 759,381 +3,404
10-Year T-Notes(CBOT)
Sep17 170814 126~240 126~255 126~140 126~175 -0~085 1,303,690 3,286,727 +20,513
Dec17 170814 126~135 126~145 126~045 126~075 -0~085 21,653 62,770 +8,297
Mar18 170814 125~275 125~275 125~275 125~275 -0~085      
Total Volume and Open Interest 1,325,343 3,349,497 +28,810
5-Year T-Notes(CBOT)
Sep17 170814 118~194 118~202 118~140 118~160 -0~046 597,210 3,018,707 -6,175
Dec17 170814 118~082 118~082 118~044 118~062 -0~046 6,858 27,884 +2,673
Mar18 170814 117~304 117~304 117~304 117~304 -0~046      
Total Volume and Open Interest 604,068 3,046,591 -3,502
2 Year T-Notes(CBOT)
Sep17 170814 108~090 108~092 108~070 108~074 -0~016 248,135 1,421,258 +21,294
Dec17 170814 108~050 108~052 108~034 108~040 -0~020 5,375 15,661 +3,184
Mar18 170814 108~022 108~022 108~022 108~022 -0~020      
Total Volume and Open Interest 253,510 1,436,919 +24,478
Eurodollars(CME)
Sep17 170814 98.675 98.675 98.665 98.668 -0.007 158,939 1,496,025 +10,872
Dec17 170814 98.575 98.580 98.550 98.555 -0.020 173,180 1,999,863 +12,861
Mar18 170814 98.515 98.515 98.485 98.490 -0.025 161,108 1,169,622 +4,378
Jun18 170814 98.460 98.465 98.430 98.440 -0.025 164,777 1,105,102 -1,280
Sep18 170814 98.410 98.415 98.380 98.385 -0.025 136,198 1,152,522 +4,643
Dec18 170814 98.335 98.340 98.305 98.310 -0.025 203,520 1,482,669 +754
Mar19 170814 98.295 98.295 98.265 98.270 -0.025 122,504 905,875 +664
Jun19 170814 98.250 98.250 98.215 98.225 -0.025 104,697 705,425 +1,923
Sep19 170814 98.200 98.200 98.170 98.180 -0.025 108,220 664,590 +1,810
Dec19 170814 98.135 98.135 98.100 98.115 -0.025 105,726 760,222 +1,825
Mar20 170814 98.095 98.095 98.065 98.075 -0.025 73,061 451,674 +1,331
Jun20 170814 98.055 98.060 98.020 98.035 -0.025 86,468 333,832 -7,065
Sep20 170814 98.010 98.010 97.975 97.990 -0.025 47,561 241,007 -2,258
Dec20 170814 97.950 97.950 97.915 97.930 -0.025 68,490 302,922 -3,496
Mar21 170814 97.915 97.915 97.880 97.890 -0.030 44,023 173,767 +89
Jun21 170814 97.865 97.865 97.830 97.845 -0.030 39,674 119,121 -976
Sep21 170814 97.815 97.815 97.780 97.795 -0.030 23,970 98,317 -941
Dec21 170814 97.765 97.765 97.725 97.740 -0.030 25,394 97,078 -183
Total Volume and Open Interest 1,911,271 13,599,639 +29,032
Ultra T-Bond(CBOT)
Sep17 170814 168~00 168~01 167~06 167~19 -0~14 110,988 837,564 -1,041
Dec17 170814 166~14 166~27 166~06 166~19 -0~14 110 12,067 +78
Mar18 170814 165~19 165~19 165~19 165~19 -0~14      
Total Volume and Open Interest 111,098 849,631 -963
Ultra 10-Yr T-Note(CBOT)
Sep17 170814 136~070 136~080 135~265 135~305 -0~110 88,403 409,748 -2,843
Dec17 170814 135~090 135~105 135~075 135~105 -0~110 10 9 +9
Mar18 170814 135~105 135~105 135~105 135~105 -0~110      
Total Volume and Open Interest 88,413 409,757 -2,834
30 Day Federal Funds(CBOT)
Aug17 170814 98.845 98.845 98.842 98.845 unch 1,542 180,273 +1,102
Sep17 170814 98.845 98.850 98.845 98.845 unch 8,839 85,594 +625
Oct17 170814 98.840 98.845 98.840 98.845 unch 33,171 298,502 -8,014
Nov17 170814 98.835 98.835 98.830 98.835 -0.005 9,725 219,906 -1,257
Dec17 170814 98.805 98.805 98.790 98.790 -0.015 7,051 87,702 -913
Jan18 170814 98.770 98.770 98.745 98.750 -0.020 29,214 258,519 +5,787
Total Volume and Open Interest 161,276 1,538,810 +9,750
Japanese Govt Bonds(SGX)
Sep17 170810 150.37 150.44 150.33 150.42 +0.03 454 13,368 +12
Dec17 170810 150.42 150.42 150.42 150.42 +0.03      
Mar18 170810 150.42 150.42 150.42 150.42 +0.03      
Total Volume and Open Interest 454 13,368 +12
Euro-Buxl(EUREX)
Sep17 170814 167.88 167.90 166.40 167.10 -0.88 26,197 197,616 -8,547
Dec17 170814 165.54 165.54 165.54 165.54 -0.88 1,130 1,848 -442
Mar18 170814 165.10 165.10 165.10 165.10 -0.88      
Total Volume and Open Interest 27,327 213,355 +4,902
Euro-Bund(EUREX)
Sep17 170814 164.43 164.44 163.86 164.20 -0.34 467,221 1,597,073 -181,067
Dec17 170814 161.45 161.51 160.98 161.31 -0.34 22,883 80,923 -384
Mar18 170814 160.74 160.74 160.74 160.74 -0.34 0 38 +0
Total Volume and Open Interest 490,104 1,881,952 +22,467
Euro-Bobl(EUREX)
Sep17 170814 132.81 132.82 132.67 132.78 -0.07 246,815 1,313,871 -79,933
Dec17 170814 131.14 131.18 131.14 131.18 -0.07 56 58,246 +0
Mar18 170814 131.18 131.18 131.18 131.18 -0.07      
Total Volume and Open Interest 246,871 1,474,572 +22,522
Euro-Schatz(EUREX)
Sep17 170814 112.17 112.19 112.15 112.18 unch 187,761 1,324,948 -100,033
Dec17 170814 112.04 112.07 112.04 112.07 unch 725 56,517 -60
Mar18 170814 112.18 112.18 112.18 112.18 unch      
Total Volume and Open Interest 188,486 1,480,176 -1,382
3-Mth Euribor(EUREX)
Sep17 170814 100.330 100.330 100.330 100.330 unch 35 5,871 +0
Dec17 170814 100.325 100.325 100.325 100.325 unch 2 7,069 +0
Mar18 170814 100.310 100.310 100.310 100.310 unch 1 6,147 +0
Total Volume and Open Interest 60 37,639 +465
Long Gilt(LIFFE)
Sep17 170814 127~23 127~28 127~15 127~24 -0~05 115,117 682,504 -5,740
Dec17 170814 126~18 126~24 126~17 126~24 -0~05 0 4,717 +0
Total Volume and Open Interest 115,117 687,221 -5,740
3-Mth Short Sterling(LIFFE)
Sep17 170814 99.71 99.71 99.70 99.71 unch 43,351 456,879 -18,824
Dec17 170814 99.64 99.65 99.63 99.64 unch 33,410 421,266 +4,265
Mar18 170814 99.60 99.60 99.57 99.58 -0.01 33,147 345,817 +810
Jun18 170814 99.55 99.55 99.53 99.54 unch 37,818 319,285 -5,411
Sep18 170814 99.49 99.50 99.48 99.49 -0.01 34,986 267,598 -3,379
Dec18 170814 99.45 99.46 99.43 99.44 -0.01 41,448 296,483 +1,573
Total Volume and Open Interest 390,927 3,045,019 -4,645
3-Mth Euribor(LIFFE)
Sep17 170814 100.325 100.330 100.325 100.330 unch 164,172 405,304 +1,080
Dec17 170814 100.325 100.325 100.320 100.325 unch 148,213 404,973 +25,783
Mar18 170814 100.305 100.310 100.300 100.310 +0.005 135,404 450,581 +14,486
Total Volume and Open Interest 923,428 3,813,089 +57,171
3-Mth Aus T-Bills(SFE)
Sep17 170814 98.29 98.29 98.28 98.29 unch 12,016 109,056 -2,359
Dec17 170814 98.25 98.26 98.25 98.26 unch 28,228 224,215 -4,160
Mar18 170814 98.21 98.21 98.19 98.20 -0.01 14,356 180,496 +724
Jun18 170814 98.14 98.14 98.12 98.13 -0.01 12,823 147,913 +512
Sep18 170814 98.06 98.07 98.04 98.05 -0.01 6,495 107,216 -1,106
Dec18 170814 97.98 98.00 97.96 97.98 -0.01 10,075 87,976 +438
Mar19 170814 97.91 97.92 97.89 97.90 -0.01 2,632 58,388 -1,801
Jun19 170814 97.84 97.85 97.82 97.83 -0.01 3,342 46,244 +38
Sep19 170814 97.76 97.76 97.75 97.75 -0.02 392 3,890 +164
Dec19 170814 97.69 97.69 97.69 97.69 -0.02 112 2,814 +74
Total Volume and Open Interest 90,683 970,932 -7,266
10-Year Aus T-Bonds(SFE)
Sep17 170814 97.42 97.43 97.38 97.39 -0.03 96,030 967,633 +5,632
Dec17 170814 97.37 97.37 97.37 97.37 -0.05 84 441 -29
Total Volume and Open Interest 96,114 968,074 +5,603
3-Year Aus T-Bonds(SFE)
Sep17 170814 98.07 98.08 98.05 98.06 -0.02 174,357 1,017,047 +18,169
Dec17 170814 98.05 98.05 98.05 98.05 -0.03 0 120 +0
Total Volume and Open Interest 174,357 1,017,167 +18,169
Gold(CMX)
Aug17 170814 1288.4 1288.4 1278.8 1284.2 -3.5 608 1,262 -12
Oct17 170814 1292.9 1293.0 1280.9 1287.0 -3.7 8,312 50,039 +2,535
Dec17 170814 1296.4 1296.4 1284.2 1290.4 -3.6 269,830 371,145 +9,239
Feb18 170814 1299.0 1299.0 1287.8 1293.9 -3.5 2,174 17,805 -452
Apr18 170814 1300.2 1300.4 1291.8 1297.5 -3.4 925 5,114 +205
Jun18 170814 1305.0 1305.0 1296.6 1301.2 -3.3 253 9,180 -13
Aug18 170814 1308.5 1309.0 1301.1 1304.8 -3.3 499 6,447 +162
Oct18 170814 1305.7 1308.3 1303.7 1308.3 -3.3 42 1,227 +0
Dec18 170814 1312.9 1312.9 1308.3 1311.9 -3.3 230 7,742 +21
Feb19 170814 1315.0 1319.6 1314.2 1315.7 -3.3 0 6 +0
Apr19 170814 1319.5 1319.5 1319.5 1319.5 -3.3      
Jun19 170814 1323.4 1323.4 1323.4 1323.4 -3.3 0 748 +0
Total Volume and Open Interest 284,321 475,913 +11,516
Silver(CMX)
Sep17 170814 1713.0 1721.5 1692.5 1712.2 +5.2 105,220 112,506 -3,838
Dec17 170814 1722.5 1730.5 1701.0 1720.8 +5.2 19,900 71,174 +2,798
Mar18 170814 1721.0 1735.0 1713.0 1729.8 +5.1 771 5,129 +245
May18 170814 1726.5 1736.1 1726.5 1736.1 +5.1 94 1,821 +43
Jul18 170814 1735.5 1742.4 1735.5 1742.4 +5.1 19 1,394 -11
Sep18 170814 1749.2 1749.2 1749.2 1749.2 +5.1 10 80 +0
Dec18 170814 1767.0 1767.0 1747.0 1759.6 +5.1 46 1,459 -3
Total Volume and Open Interest 126,255 194,445 -687
Platinum(NYMEX)
Oct17 170814 989.5 990.1 969.0 974.9 -14.8 17,643 63,065 +159
Jan18 170814 993.0 993.0 973.0 977.6 -14.9 210 7,500 +73
Apr18 170814 993.8 993.8 979.9 982.0 -14.8 64 405 +26
Jul18 170814 986.7 986.7 986.7 986.7 -14.8 0 291 +0
Total Volume and Open Interest 17,929 71,280 +256
Palladium(NYMEX)
Sep17 170814 894.60 900.95 892.75 898.15 +3.45 3,733 28,852 -177
Dec17 170814 889.60 895.00 887.70 892.95 +3.35 689 6,036 +449
Mar18 170814 887.50 887.50 887.50 887.50 +3.35 0 265 +0
Total Volume and Open Interest 4,422 35,169 +272
Copper(CMX)
Sep17 170814 291.25 292.05 288.75 290.45 -0.75 85,514 139,719 -4,009
Dec17 170814 293.40 294.10 291.00 292.70 -0.60 25,893 110,183 +4,606
Mar18 170814 295.10 295.80 292.95 294.60 -0.45 6,150 32,678 +306
May18 170814 294.90 295.70 294.90 295.60 -0.35 1,614 12,301 +738
Jul18 170814 295.35 296.50 295.35 296.40 -0.25 633 4,089 +25
Total Volume and Open Interest 121,060 326,870 +1,614
E-mini DJIA Index(CBOT)
Sep17 170814 21851 21988 21851 21952 +104 209,507 152,161 +2,275
Dec17 170814 21832 21942 21832 21909 +103 259 671 +32
Mar18 170814 21891 21891 21872 21872 +103 9 26 +6
Jun18 170814 21841 21841 21841 21841 +103 0 2 +0
Total Volume and Open Interest 209,775 152,860 +2,313
S & P 500(CME)
Sep17 170814 2447.00 2465.20 2447.00 2463.50 +23.40 7,173 59,403 +293
Dec17 170814 2464.50 2464.60 2459.60 2461.60 +23.40 0 225 +0
Mar18 170814 2460.00 2463.00 2460.00 2460.00 +23.40 0 30 +0
Jun18 170814 2459.20 2462.20 2459.20 2459.20 +23.40      
Total Volume and Open Interest 7,173 59,658 +293
S & P 500 E-Mini(CME)
Sep17 170814 2441.50 2466.50 2441.50 2463.50 +23.50 2,324,062 3,103,935 +17,746
Dec17 170814 2439.75 2464.50 2439.75 2461.50 +23.25 14,455 59,379 +7,798
Mar18 170814 2442.00 2462.25 2442.00 2460.00 +23.50 52 1,280 -7
Jun18 170814 2459.25 2459.25 2459.20 2459.25 +23.50 50 437 +16
Total Volume and Open Interest 2,338,640 3,165,045 +25,565
NASDAQ 100 E-Mini(CME)
Sep17 170814 5837.30 5916.80 5837.30 5910.00 +71.70 548,167 299,717 -353
Dec17 170814 5849.80 5924.00 5849.80 5917.50 +71.70 1,623 1,933 +15
Mar18 170814 5872.50 5926.00 5872.50 5926.00 +71.70 35 57 +17
Total Volume and Open Interest 549,825 301,707 -321
S&P Midcap 400(CME) e-Mini
Sep17 170814 1711.00 1733.50 1710.70 1730.10 +20.30 18,507 92,270 -804
Dec17 170814 1729.00 1730.70 1729.00 1729.00 +20.30 0 1 +0
Mar18 170814 1725.70 1725.70 1725.70 1725.70 +20.30      
Total Volume and Open Interest 18,507 92,271 -804
Volatility Index(CBOE)
Aug17 170814 15.00 15.10 12.25 12.45 -2.98 345,025 158,440 -24,879
Sep17 170814 15.25 15.25 13.10 13.18 -2.10 347,529 288,148 +11,755
Oct17 170814 15.40 15.45 13.80 13.83 -1.70 74,078 71,836 +4,329
Nov17 170814 15.70 15.70 14.30 14.33 -1.40 39,079 46,165 +3,985
Total Volume and Open Interest 850,463 671,112 -2,312
S & P 600(CME)
Sep17 170814 843.30 843.30 843.30 843.30 +12.20      
Dec17 170814 840.10 840.10 840.10 840.10 +12.20      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Sep17 170814 1373.10 1394.70 1372.70 1393.20 +21.20 174,722 573,422 -4,057
Dec17 170814 1380.00 1392.40 1380.00 1392.40 +21.20 17 371 -2
Mar18 170814 1391.40 1391.40 1391.40 1391.40 +21.20 0 1 +0
Total Volume and Open Interest 174,739 573,796 -4,059
Nikkei 225(CME)
Sep17 170814 19440 19615 19405 19600 +190 13,356 34,719 -90
Dec17 170814 19380 19540 19380 19530 +185 15 23 +4
Total Volume and Open Interest 13,371 34,742 -86
Nikkei 225(SGX)
Sep17 170814 19515 19600 19510 19510 +75 92,637 221,966 -9,325
Dec17 170814 19445 19445 19380 19380 +75 14 2,887 +3
Mar18 170810 19550 19550 19550 19550 -20 0 205 +0
Total Volume and Open Interest 51,714 230,921 -1,648
Nikkei 225 Mini(JPX)
Sep17 170810 19740 19815 19665 19710 -20 342,778 485,927 +2,825
Dec17 170810 19605 19675 19535 19570 -30 5,499 14,019 +952
Mar18 170810 19560 19625 19490 19530 -20 126 2,775 -14
Total Volume and Open Interest 367,373 555,038 +26,738
Nikkei 225(JPX)
Sep17 170810 19740 19820 19660 19710 -20 28,144 333,452 +1,041
Dec17 170810 19610 19680 19530 19570 -30 218 40,629 +58
Mar18 170810 19550 19615 19480 19530 -20 12 3,234 -2
Total Volume and Open Interest 28,379 444,260 +1,099
Nikkei 225(CME) Yen
Sep17 170814 19420 19605 19410 19585 +190 51,081 55,954 +166
Dec17 170814 19420 19455 19400 19455 +190 6 41 -1
Mar18 170814 19415 19415 19415 19415 +190      
Total Volume and Open Interest 51,087 55,997 +165
Nikkei 225(CME) e-Mini Yen
Sep17 170814 19580 19585 19580 19580 +190 1 9 +1
Dec17 170814 19450 19455 19450 19450 +190      
Mar18 170814 19410 19415 19410 19410 +190      
Total Volume and Open Interest 1 9 +1
CAC 40(EURONEXT)
Aug17 170814 5077.0 5136.0 5077.0 5121.0 +61.0 86,636 332,549 -11,415
Sep17 170814 5078.0 5135.0 5076.5 5119.5 +61.0 7,244 32,708 +6,403
Oct17 170814 5085.5 5119.5 5085.5 5108.0 +59.5 5 3 +2
Total Volume and Open Interest 93,885 378,197 -5,010
Hang Seng Index(HKFE)
Aug17 170814 26848 27234 26805 27173 +331 160,238 152,260 +3,054
Sep17 170814 26666 27067 26652 27012 +330 1,840 19,392 +112
Total Volume and Open Interest 163,026 183,801 +3,414
DAX(EUREX)
Sep17 170814 12054.0 12191.0 12053.0 12177.0 +171.0 105,314 119,123 -22,724
Dec17 170814 12040.5 12180.0 12040.5 12167.0 +171.0 414 8,100 -56
Mar18 170814 12078.5 12164.5 12078.5 12164.5 +171.5 11 81 -3
Total Volume and Open Interest 105,739 153,002 +2,915
Mini-DAX(EUREX)
Sep17 170814 12050.0 12192.0 12050.0 12177.0 +171.0 33,331 10,207 -2,587
Dec17 170814 12066.0 12180.0 12066.0 12167.0 +171.0 59 316 -9
Mar18 170814 12129.0 12164.5 12129.0 12164.5 +171.5 13 31 +0
Total Volume and Open Interest 33,403 12,695 -455
DJ EuroSTOXX 50(EUREX)
Sep17 170814 3418 3459 3418 3454 +55 1,144,097 3,364,367 +26,237
Dec17 170814 3405 3445 3405 3440 +55 791 125,794 +996
Mar18 170814 3428 3428 3428 3428 +55 5 51,457 +2
Total Volume and Open Interest 1,144,893 3,541,618 +27,235
Swiss Market Index(EUREX)
Sep17 170814 8902 9037 8902 9018 +140 39,356 187,627 -8,646
Dec17 170814 8900 8992 8898 8992 +140 22 2,494 +0
Mar18 170814 8891 8891 8891 8891 +140 0 32 +0
Total Volume and Open Interest 39,378 197,395 -1,404
FT-SE 100(EURONEXT)
Sep17 170814 7297.00 7362.00 7294.50 7347.50 +60.00 96,361 754,103 -5,312
Dec17 170814 7265.50 7309.00 7258.50 7307.00 +60.00 4 11,411 +3
Mar18 170814 7246.50 7246.50 7246.50 7246.50 +59.50      
Total Volume and Open Interest 96,365 765,514 -5,309
SPI 200(SFE)
Sep17 170814 5639.0 5679.0 5624.0 5673.0 +32.0 33,020 259,001 +487
Dec17 170814 5624.0 5658.0 5624.0 5658.0 +31.0 0 1,480 +0
Mar18 170814 5611.0 5611.0 5611.0 5611.0 +31.0 0 1,477 +0
Total Volume and Open Interest 33,173 263,453 +598
FTSE MIB(ISE)
Sep17 170814 21515.00 21770.00 21450.00 21699.00 +343.00 23,974 29,511 -1,017
Dec17 170814 21355.00 21630.00 21355.00 21579.00 +340.00 19 157 -7
Total Volume and Open Interest 23,993 29,668 -1,024
KOSPI 200(KFE)
Sep17 170814 302.55 306.40 301.35 305.95 +3.10 405,161 270,127 +1,416
Dec17 170814 302.55 307.05 302.15 306.70 +3.10 1,089 42,865 +51
Mar18 170814 302.75 303.60 302.50 303.05 +2.75 5 9,569 +3
Total Volume and Open Interest 406,261 349,364 +1,468
GSCI(CME)
Aug17 170814 380.00 380.00 376.40 376.40 -5.15 2,844 3,341 -2,524
Sep17 170814 382.35 382.35 377.55 377.65 -4.95 2,846 11,926 +2,523
Oct17 170814 378.05 378.05 378.05 378.05 -4.95      
Total Volume and Open Interest 5,690 15,267 -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.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

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

FREE for a limited time!!!