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 Tue August 15, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep17 170815 932.75 934.25 920.25 921.75 -11.00 22,610 65,061 -2,601
Nov17 170815 938.00 939.25 922.75 924.25 -14.00 112,322 353,302 +2,616
Jan18 170815 946.50 947.50 931.50 932.50 -14.25 20,417 61,956 -176
Mar18 170815 954.50 955.25 939.50 940.75 -14.50 19,879 48,298 +1,718
May18 170815 962.00 963.25 947.00 948.00 -15.00 9,160 30,179 +2,467
Jul18 170815 967.00 969.25 953.50 954.50 -15.00 8,541 48,174 +2,634
Aug18 170815 966.50 966.50 955.00 955.50 -15.00 548 1,588 +202
Sep18 170815 959.25 959.25 947.00 948.00 -14.75 221 319 +72
Nov18 170815 955.25 955.25 940.75 942.00 -14.75 3,260 22,671 +125
Jan19 170815 949.50 949.75 947.00 947.00 -14.50 30 127 +18
Mar19 170815 950.25 950.25 950.00 950.00 -13.50 10 17 +8
May19 170815 950.00 950.25 950.00 950.25 -13.25 0 9 +0
Jul19 170815 953.50 953.50 953.50 953.50 -13.00 0 23 +0
Aug19 170815 951.25 951.25 951.25 951.25 -1.75 0 7 +0
Total Volume and Open Interest 197,111 632,102 +7,044
Soybean Meal(CBOT)
Sep17 170815 298.70 299.30 295.20 295.80 -2.90 17,995 49,685 -1,894
Oct17 170815 300.30 300.70 296.70 297.30 -2.90 7,707 28,601 +428
Dec17 170815 303.00 303.30 298.80 299.40 -3.30 49,243 174,997 +2,582
Jan18 170815 303.80 304.00 299.70 300.30 -3.20 6,809 29,444 +476
Mar18 170815 306.50 306.50 302.30 302.90 -3.20 7,749 31,854 +1,259
May18 170815 308.70 308.70 304.70 305.20 -3.40 4,722 16,508 +877
Jul18 170815 311.80 311.80 307.30 307.80 -3.40 5,194 12,843 +752
Aug18 170815 311.60 311.60 308.00 308.60 -3.30 1,343 2,951 +133
Sep18 170815 312.80 312.80 308.00 308.80 -3.20 1,409 3,356 +616
Oct18 170815 311.00 311.00 306.60 307.40 -2.90 531 2,932 +280
Total Volume and Open Interest 106,641 360,351 +5,689
Soybean Oil(CBOT)
Sep17 170815 33.35 33.41 32.70 32.71 -0.71 16,331 60,873 -785
Oct17 170815 33.47 33.52 32.82 32.83 -0.71 6,217 30,879 +721
Dec17 170815 33.68 33.75 33.02 33.04 -0.73 55,785 191,869 +306
Jan18 170815 33.81 33.87 33.16 33.18 -0.73 6,016 44,035 +479
Mar18 170815 33.97 34.05 33.32 33.34 -0.73 7,637 35,270 +701
May18 170815 34.09 34.17 33.47 33.49 -0.71 5,611 25,846 +1,887
Jul18 170815 34.15 34.24 33.55 33.58 -0.70 4,058 17,732 +1,230
Aug18 170815 34.10 34.10 33.51 33.54 -0.68 675 1,930 +19
Sep18 170815 34.01 34.06 33.42 33.46 -0.67 409 1,714 -15
Oct18 170815 33.88 33.88 33.19 33.25 -0.70 72 1,792 +5
Total Volume and Open Interest 104,867 421,592 +5,106
Canola(WCE)
Nov17 170815 503.0 504.7 494.0 494.3 -7.8 5,205 96,685 +230
Jan18 170815 507.4 507.9 498.9 499.2 -7.6 303 22,990 +115
Mar18 170815 510.5 510.5 502.5 502.5 -7.5 89 7,002 +54
May18 170815 510.6 512.2 504.8 504.8 -6.3 177 858 -88
Jul18 170815 514.0 514.0 506.4 506.4 -6.3 195 833 +2
Total Volume and Open Interest 5,984 128,983 +301
Corn(CBOT)
Sep17 170815 361.00 361.00 354.00 355.25 -7.50 130,807 322,797 -17,051
Dec17 170815 374.50 374.75 367.50 368.50 -7.75 186,658 662,208 +9,690
Mar18 170815 386.25 386.50 379.25 380.25 -8.00 41,344 179,369 +3,814
May18 170815 393.25 393.25 385.50 386.75 -8.00 9,695 42,772 +960
Jul18 170815 399.00 399.00 391.25 392.25 -8.25 13,033 88,195 +2,237
Sep18 170815 400.25 400.25 396.00 396.50 -7.75 4,092 23,743 +192
Dec18 170815 408.50 408.50 402.25 403.50 -6.50 10,052 69,889 -1,946
Mar19 170815 413.75 413.75 411.50 412.00 -6.00 43 1,534 -8
May19 170815 418.50 418.50 416.75 416.75 -5.50 5 304 +0
Jul19 170815 423.00 423.00 420.75 421.50 -5.50 21 718 -1
Total Volume and Open Interest 395,798 1,392,975 -2,081
Wheat(CBOT)
Sep17 170815 440.00 440.25 428.00 429.50 -11.50 89,532 112,393 -12,874
Dec17 170815 467.00 467.00 454.25 456.00 -11.75 77,892 197,859 +4,179
Mar18 170815 487.00 487.25 475.75 477.25 -10.75 17,836 67,093 +1,208
May18 170815 498.75 501.00 490.00 491.00 -11.75 5,613 21,737 +855
Jul18 170815 512.75 512.75 500.50 501.75 -11.75 4,415 32,668 +602
Sep18 170815 524.75 524.75 514.50 515.25 -12.00 601 2,277 -27
Total Volume and Open Interest 197,173 443,932 -5,828
Wheat(KCBT)
Sep17 170815 436.75 436.75 424.50 426.50 -10.25 31,704 63,026 -3,847
Dec17 170815 464.50 464.50 452.25 454.00 -10.25 33,373 98,567 +4,241
Mar18 170815 483.00 483.00 470.25 472.00 -10.00 10,731 68,878 +1,104
May18 170815 497.00 497.00 485.00 486.75 -9.75 2,019 10,951 +444
Jul18 170815 512.25 512.25 502.75 504.50 -9.00 1,697 18,869 +91
Sep18 170815 528.25 528.25 523.75 525.25 -7.25 633 2,762 +179
Dec18 170815 547.75 547.75 542.75 545.50 -5.25 363 2,491 +136
Total Volume and Open Interest 80,550 265,759 +2,351
Wheat(MGE)
Sep17 170815 670.00 670.00 650.00 658.25 -11.75 8,463 18,726 -4,765
Dec17 170815 684.00 684.00 662.75 670.50 -13.50 11,002 37,715 +258
Mar18 170815 689.50 689.50 664.25 671.75 -14.75 3,245 20,986 +163
May18 170815 674.00 674.00 657.00 663.25 -14.50 1,131 6,678 +92
Jul18 170815 664.25 664.25 649.50 655.50 -12.75 560 2,733 +38
Sep18 170815 625.00 626.00 620.50 622.50 -5.75 280 1,695 +99
Total Volume and Open Interest 24,769 89,391 -4,064
Oats(CBOT)
Sep17 170815 262.75 262.75 257.25 258.25 -3.25 94 519 -4
Dec17 170815 262.75 262.75 255.00 256.75 -4.25 358 5,431 -133
Mar18 170815 259.00 260.00 258.00 260.00 -3.75 24 603 +8
May18 170815 263.25 263.25 262.25 263.25 -3.25 0 15 +0
Total Volume and Open Interest 476 6,568 -129
Rough Rice(CBOT)
Sep17 170815 12.36 12.36 12.23 12.24 -0.10 746 6,108 -293
Nov17 170815 12.63 12.66 12.50 12.52 -0.09 381 3,447 +160
Jan18 170815 12.76 12.99 12.76 12.76 -0.10 50 142 +28
Mar18 170815 12.85 13.02 12.85 12.85 -0.10 14 138 +2
Total Volume and Open Interest 1,191 9,835 -103
Live Cattle(CME)
Aug17 170815 108.930 110.330 107.930 110.050 +1.000 2,594 11,026 -945
Oct17 170815 106.500 109.580 105.750 109.050 +2.450 22,601 158,880 -3,711
Dec17 170815 108.800 111.800 108.135 111.480 +2.680 11,780 69,006 +477
Feb18 170815 111.035 113.980 110.350 113.700 +2.700 7,318 38,105 +329
Apr18 170815 112.200 114.785 111.580 114.285 +2.105 2,475 21,323 +37
Jun18 170815 106.800 109.200 106.285 108.750 +1.920 925 10,277 +237
Total Volume and Open Interest 47,798 311,616 -3,562
Feeder Cattle(CME)
Aug17 170815 142.400 145.900 140.935 145.350 +3.050 2,769 9,912 -947
Sep17 170815 142.685 147.235 141.485 146.750 +3.965 7,257 15,349 -1,410
Oct17 170815 142.235 146.700 141.130 146.300 +3.970 5,186 16,552 +738
Nov17 170815 142.235 146.500 141.200 146.035 +3.835 2,724 6,612 +286
Jan18 170815 139.580 143.580 138.500 143.000 +3.515 1,397 6,587 +200
Mar18 170815 136.850 140.950 136.300 140.330 +3.180 309 2,206 +28
Apr18 170815 136.535 140.350 136.235 140.350 +3.520 89 448 +47
Total Volume and Open Interest 19,777 58,005 -1,036
Lean Hogs(CME)
Oct17 170815 69.480 70.900 69.385 70.535 +1.355 13,754 119,156 +586
Dec17 170815 63.630 65.200 63.600 64.700 +1.200 9,748 58,471 +639
Feb18 170815 67.750 68.885 67.725 68.535 +0.855 5,743 37,054 +1,392
Apr18 170815 70.950 71.635 70.850 71.400 +0.600 2,490 26,292 +242
May18 170815 75.930 76.135 75.930 76.135 +0.850 18 636 +0
Jun18 170815 78.930 79.200 78.500 78.980 +0.380 919 13,341 +199
Jul18 170815 78.385 78.680 78.135 78.450 +0.650 94 1,952 +14
Aug18 170815 77.150 77.385 77.000 77.330 +0.795 17 740 +3
Total Volume and Open Interest 36,334 267,998 +1,563
Class III Milk(CME)
Aug17 170815 16.48 16.50 16.41 16.45 -0.05 171 5,026 -108
Sep17 170815 17.15 17.17 16.81 16.84 -0.35 454 5,524 +90
Oct17 170815 17.30 17.35 16.95 16.98 -0.41 159 3,694 -12
Nov17 170815 17.21 17.21 16.92 16.93 -0.34 111 3,388 +4
Dec17 170815 16.93 16.93 16.79 16.83 -0.14 23 2,774 +1
Jan18 170815 16.65 16.68 16.59 16.64 -0.07 10 1,038 +6
Feb18 170815 16.61 16.67 16.61 16.67 -0.03 4 928 +2
Mar18 170815 16.67 16.67 16.67 16.67 -0.01 3 877 +3
Apr18 170815 16.61 16.61 16.53 16.59 -0.03 5 681 +5
May18 170815 16.61 16.61 16.61 16.61 -0.04 3 634 +2
Jun18 170815 16.72 16.72 16.72 16.72 -0.03 6 560 +6
Jul18 170815 16.75 16.87 16.75 16.87 unch 0 252 +0
Aug18 170815 16.80 16.90 16.80 16.90 unch 0 200 +0
Total Volume and Open Interest 949 26,090 -1
Cocoa(ICE)
Sep17 170815 1913 1916 1849 1865 -58 17,873 16,423 -12,519
Dec17 170815 1910 1915 1850 1865 -55 31,399 124,002 +4,663
Mar18 170815 1928 1932 1868 1884 -54 6,788 40,759 +1,335
May18 170815 1948 1948 1883 1901 -52 2,130 15,045 +573
Jul18 170815 1964 1964 1900 1918 -52 947 9,332 +403
Sep18 170815 1978 1978 1917 1935 -51 354 8,181 -63
Dec18 170815 1992 1992 1940 1954 -50 94 6,045 +33
Total Volume and Open Interest 60,019 227,973 -5,563
Coffee "C"(ICE)
Sep17 170815 137.00 137.00 131.55 132.00 -4.95 26,393 42,051 -8,389
Dec17 170815 140.50 140.50 135.10 135.55 -4.95 18,340 82,690 +2,452
Mar18 170815 144.00 144.05 138.70 139.10 -4.90 4,735 35,730 +2,894
May18 170815 146.15 146.25 141.00 141.35 -4.90 1,736 15,740 -50
Jul18 170815 148.55 148.55 143.20 143.55 -4.90 1,052 8,198 +252
Sep18 170815 150.70 150.70 145.35 145.70 -4.80 449 6,557 +44
Total Volume and Open Interest 53,021 198,229 -2,612
Orange Juice(ICE)
Sep17 170815 136.05 140.90 135.30 139.30 +3.25 578 6,005 -197
Nov17 170815 133.70 137.60 132.90 135.70 +2.00 226 4,744 +106
Jan18 170815 134.85 137.85 134.85 136.30 +1.45 33 1,191 +9
Mar18 170815 137.30 140.40 137.30 138.60 +1.30 4 444 +1
May18 170815 142.80 142.80 141.05 141.05 +1.10 0 208 +0
Jul18 170815 145.10 145.10 143.90 143.90 +1.10 0 45 +0
Total Volume and Open Interest 841 12,662 -81
Sugar #11(ICE)
Oct17 170815 13.49 13.53 13.11 13.13 -0.37 53,032 403,016 +6,153
Mar18 170815 14.35 14.35 13.94 13.95 -0.35 25,605 205,147 +2,597
May18 170815 14.55 14.59 14.23 14.24 -0.31 12,618 73,172 +1,269
Jul18 170815 14.83 14.83 14.50 14.51 -0.28 3,985 53,461 +121
Oct18 170815 15.09 15.15 14.85 14.86 -0.26 2,929 35,822 +497
Mar19 170815 15.52 15.52 15.38 15.39 -0.25 1,227 21,084 +860
May19 170815 15.46 15.46 15.41 15.41 -0.24 126 4,383 -41
Jul19 170815 15.50 15.50 15.43 15.43 -0.25 116 4,855 -12
Total Volume and Open Interest 99,764 807,172 +11,468
London Cocoa(LCE)
Sep17 170815 1494 1494 1456 1459 -33 14,492 54,477 -8,031
Dec17 170815 1512 1513 1480 1484 -26 19,259 77,646 +2,257
Mar18 170815 1533 1533 1502 1507 -25 5,201 50,351 -825
May18 170815 1545 1545 1516 1522 -23 885 19,742 -256
Jul18 170815 1557 1558 1532 1534 -23 440 14,489 -21
Sep18 170815 1561 1569 1543 1546 -23 707 12,398 +55
Dec18 170815 1580 1585 1560 1562 -23 266 7,104 +79
Total Volume and Open Interest 41,289 236,746 -6,742
London Sugar(LCE)
Oct17 170815 366.90 371.60 363.00 363.10 -7.40 5,914 44,644 -54
Dec17 170815 372.60 376.30 368.30 368.50 -6.90 4,010 19,087 +611
Mar18 170815 383.40 386.60 377.70 377.80 -8.00 1,749 13,215 +422
May18 170815 394.50 394.50 385.90 385.90 -7.00 439 4,820 +1
Aug18 170815 402.30 402.30 394.10 394.10 -6.20 136 4,655 +19
Total Volume and Open Interest 12,319 88,746 +1,049
Cotton(ICE)
Oct17 170815 68.29 68.29 67.67 67.68 -0.82 13 185 +1
Dec17 170815 67.88 67.95 67.08 67.16 -0.59 20,401 147,452 -3,721
Mar18 170815 67.64 67.69 66.94 66.98 -0.64 6,642 50,357 +1,117
May18 170815 68.05 68.09 67.55 67.60 -0.56 820 6,147 +200
Jul18 170815 68.64 68.64 68.10 68.17 -0.49 116 5,058 +35
Oct18 170815 67.17 67.17 67.17 67.17 -0.49 0 1 +0
Total Volume and Open Interest 28,113 219,210 -2,377
Lumber(CME)
Sep17 170815 373.0 375.0 370.1 373.6 +3.3 550 2,748 -228
Nov17 170815 358.9 360.5 356.6 360.3 +3.8 242 1,323 +33
Jan18 170815 362.5 364.9 362.5 363.9 +2.0 10 252 +1
Mar18 170815 368.5 368.5 368.5 368.5 +2.0 0 47 +0
Total Volume and Open Interest 802 4,375 -194
Crude Oil(NYM)
Sep17 170815 47.49 47.90 47.02 47.55 -0.04 804,237 288,171 -34,306
Oct17 170815 47.63 48.05 47.16 47.70 -0.03 205,465 424,217 +44,150
Nov17 170815 47.79 48.18 47.31 47.84 -0.04 87,403 185,954 +15,196
Dec17 170815 47.98 48.29 47.47 47.96 -0.07 75,641 318,589 +199
Jan18 170815 48.12 48.39 47.68 48.11 -0.09 24,562 140,612 +2,224
Feb18 170815 48.28 48.53 47.83 48.23 -0.10 15,105 66,031 +132
Mar18 170815 48.45 48.58 47.94 48.32 -0.11 30,417 121,530 +4,675
Apr18 170815 48.50 48.63 48.01 48.38 -0.12 13,705 35,486 -85
May18 170815 48.53 48.67 48.12 48.43 -0.11 11,737 37,862 +1,359
Jun18 170815 48.54 48.75 48.11 48.46 -0.10 25,181 159,416 +221
Jul18 170815 48.65 48.72 48.16 48.47 -0.09 3,199 31,834 +631
Aug18 170815 48.67 48.69 48.18 48.46 -0.08 1,754 21,686 -176
Sep18 170815 48.46 49.71 48.46 48.46 -0.07 3,301 51,688 -418
Oct18 170815 48.46 48.46 48.46 48.46 -0.06 1,321 20,781 +335
Nov18 170815 48.46 48.46 48.46 48.46 -0.05 712 23,686 -41
Dec18 170815 48.58 48.76 48.19 48.48 -0.04 28,940 178,647 +1,269
Total Volume and Open Interest 1,345,667 2,320,496 +37,304
e-miNY Crude Oil(NYM)
Sep17 170815 47.475 47.875 47.025 47.550 -0.050 12,353 4,067 -14
Oct17 170815 47.675 48.025 47.150 47.700 -0.025 1,395 1,421 +660
Nov17 170815 47.950 48.075 47.425 47.850 -0.025 81 120 +3
Dec17 170815 48.075 48.075 47.525 47.950 -0.075 37 622 +11
Jan18 170815 47.825 48.100 47.700 48.100 -0.100 11 374 +8
Feb18 170815 48.225 48.600 48.225 48.225 -0.100 8 97 +8
Mar18 170815 48.325 48.325 48.325 48.325 -0.100 0 3 +0
Apr18 170815 48.375 48.375 48.375 48.375 -0.125 0 60 +0
May18 170815 48.425 48.425 48.425 48.425 -0.125 0 97 +0
Jun18 170815 48.300 48.675 48.300 48.450 -0.100 1 36 +1
Total Volume and Open Interest 13,899 7,023 +679
NY Harbor ULSD(NYM)
Sep17 170815 160.64 161.18 158.29 159.96 -0.61 60,351 93,378 -3,968
Oct17 170815 161.04 161.52 158.73 160.41 -0.54 37,925 75,868 +4,708
Nov17 170815 161.25 161.69 159.01 160.68 -0.45 30,652 49,590 +1,305
Dec17 170815 161.37 161.81 159.29 160.91 -0.37 24,095 61,303 +194
Jan18 170815 162.04 162.04 159.59 161.23 -0.27 12,132 31,023 +902
Feb18 170815 161.16 161.68 159.60 161.21 -0.23 5,297 16,992 +83
Mar18 170815 161.18 161.40 159.25 160.75 -0.22 4,931 14,652 +209
Apr18 170815 160.17 160.24 158.45 159.89 -0.22 2,669 9,026 +148
May18 170815 158.68 159.61 158.61 159.42 -0.24 2,378 7,134 +753
Jun18 170815 158.94 159.22 157.82 159.06 -0.23 3,248 21,026 +934
Jul18 170815 158.02 159.38 158.02 159.20 -0.18 677 1,719 +44
Aug18 170815 158.69 159.70 158.69 159.51 -0.15 822 1,539 +173
Sep18 170815 159.79 160.10 159.79 159.90 -0.08 390 1,816 +5
Oct18 170815 159.09 160.50 159.09 160.34 -0.02 276 849 -66
Total Volume and Open Interest 188,250 415,268 +5,006
RBOB Gasoline(NYM)
Sep17 170815 157.84 158.89 156.57 157.95 +0.28 63,764 91,485 -5,582
Oct17 170815 148.69 149.65 147.36 149.01 +0.41 41,535 103,818 +5,506
Nov17 170815 145.84 146.59 144.25 146.00 +0.39 27,415 65,998 +2,844
Dec17 170815 143.50 144.33 142.11 143.90 +0.33 25,581 53,292 +1,343
Jan18 170815 143.32 144.02 141.87 143.65 +0.31 11,426 33,864 +3,407
Feb18 170815 143.95 144.73 142.68 144.44 +0.25 2,809 10,660 +364
Mar18 170815 146.14 146.51 144.45 146.15 +0.17 2,872 15,719 -271
Apr18 170815 162.01 163.52 161.85 163.40 +0.09 1,028 9,972 +230
May18 170815 162.64 163.92 162.26 163.85 +0.18 674 4,863 +6
Jun18 170815 162.90 163.24 161.51 163.13 +0.24 1,174 9,512 +92
Total Volume and Open Interest 178,992 412,029 +8,083
e-miNY RBOB Gasoline(NYM)
Sep17 170815 158.00 158.00 157.95 158.00 +0.33 0 1 +0
Oct17 170815 149.00 149.01 149.00 149.00 +0.40      
Nov17 170815 146.00 146.00 146.00 146.00 +0.39      
Dec17 170815 143.90 143.90 143.90 143.90 +0.33      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Sep17 170815 2.961 2.972 2.919 2.935 -0.024 137,469 182,811 -22,473
Oct17 170815 2.987 3.000 2.950 2.965 -0.024 90,807 273,486 +15,593
Nov17 170815 3.059 3.069 3.025 3.040 -0.019 50,116 115,116 +6,198
Dec17 170815 3.196 3.204 3.166 3.179 -0.018 24,520 92,502 +5,289
Jan18 170815 3.295 3.303 3.265 3.278 -0.020 26,984 145,619 +5,412
Feb18 170815 3.287 3.294 3.256 3.270 -0.019 5,797 57,072 +567
Mar18 170815 3.240 3.247 3.207 3.221 -0.019 8,358 81,661 -416
Apr18 170815 2.907 2.910 2.883 2.892 -0.014 9,480 109,977 +690
May18 170815 2.872 2.876 2.846 2.859 -0.013 3,818 45,373 +633
Jun18 170815 2.890 2.890 2.879 2.884 -0.013 1,220 25,629 +330
Jul18 170815 2.918 2.920 2.901 2.909 -0.014 892 27,166 +138
Aug18 170815 2.927 2.929 2.911 2.914 -0.013 647 24,840 -53
Sep18 170815 2.891 2.895 2.888 2.890 -0.013 939 20,042 +79
Oct18 170815 2.905 2.915 2.898 2.909 -0.013 1,777 47,468 +215
Nov18 170815 2.973 2.973 2.946 2.958 -0.013 602 21,622 -18
Dec18 170815 3.087 3.092 3.075 3.087 -0.013 698 23,135 +246
Total Volume and Open Interest 366,917 1,346,993 +12,688
Brent Crude Oil(ICE)
Oct17 170815 50.65 51.15 50.02 50.80 +0.07 245,314 422,130 -1,668
Nov17 170815 50.61 50.98 49.98 50.63 unch 130,261 424,274 +15,035
Dec17 170815 50.61 50.94 50.03 50.62 -0.03 144,287 396,612 +195
Jan18 170815 50.69 50.97 50.16 50.66 -0.08 37,397 124,185 -5,189
Feb18 170815 50.78 51.05 50.27 50.73 -0.11 19,778 91,259 +966
Mar18 170815 50.87 51.14 50.42 50.80 -0.12 22,066 95,676 +1,693
Apr18 170815 51.11 51.24 50.52 50.89 -0.11 8,680 34,962 +1,328
May18 170815 51.19 51.34 50.62 50.98 -0.10 6,349 33,875 +453
Jun18 170815 51.12 51.42 50.68 51.06 -0.09 24,761 125,468 +249
Jul18 170815 51.15 51.15 51.15 51.15 -0.08 1,455 23,910 +100
Aug18 170815 51.21 51.21 51.21 51.21 -0.07 902 19,884 -26
Sep18 170815 51.22 51.24 51.22 51.24 -0.05 3,164 35,102 -635
Oct18 170815 51.27 51.27 51.27 51.27 -0.03 924 19,055 -43
Nov18 170815 51.28 51.28 51.28 51.28 -0.03 752 17,517 -35
Total Volume and Open Interest 700,431 2,388,510 +12,412
Gas Oil(ICE)
Sep17 170815 475.00 476.25 467.00 471.50 -12.00 65,315 171,806 -6,035
Oct17 170815 476.00 476.25 467.25 472.00 -11.50 58,580 183,593 +4,358
Nov17 170815 470.75 472.25 464.00 468.50 -11.00 20,570 56,490 +2,421
Dec17 170815 467.25 469.00 461.25 465.25 -10.50 30,586 134,793 -2,422
Jan18 170815 467.25 468.50 461.50 465.00 -10.25 6,604 46,836 -690
Feb18 170815 467.00 468.50 462.50 465.50 -10.00 4,374 28,143 +990
Mar18 170815 467.75 468.00 462.25 465.50 -9.75 4,104 25,670 +598
Apr18 170815 465.00 468.50 462.75 465.50 -9.50 859 14,562 +156
May18 170815 467.25 467.25 462.75 465.25 -9.50 505 10,778 +22
Jun18 170815 466.00 467.25 462.00 465.00 -9.50 4,006 44,199 -1,216
Total Volume and Open Interest 201,922 906,812 -1,569
Ethanol(CBOT)
Sep17 170815 1.580 1.580 1.548 1.551 -0.029 168 705 -70
Oct17 170815 1.545 1.545 1.527 1.528 -0.027 84 483 +75
Nov17 170815 1.499 1.499 1.499 1.499 -0.027 0 213 +0
Dec17 170815 1.468 1.468 1.468 1.468 -0.027 0 239 +0
Jan18 170815 1.443 1.443 1.443 1.443 -0.027 0 13 +0
Feb18 170815 1.443 1.443 1.443 1.443 -0.027      
Mar18 170815 1.460 1.460 1.460 1.460 -0.010      
Apr18 170815 1.509 1.509 1.509 1.509 -0.010 0 4 +0
Total Volume and Open Interest 252 1,659 +5
WTI Crude Oil(ICE)
Sep17 170815 47.55 47.88 47.03 47.55 -0.04 38,856 60,738 -1,939
Oct17 170815 47.69 48.03 47.18 47.70 -0.03 41,388 84,825 +4,154
Nov17 170815 47.84 48.16 47.32 47.84 -0.04 24,159 33,571 +3,012
Dec17 170815 47.99 48.25 47.50 47.96 -0.07 26,973 123,348 +1,060
Jan18 170815 48.27 48.32 47.70 48.11 -0.09 6,220 23,218 +765
Feb18 170815 48.35 48.44 47.84 48.23 -0.10 2,096 10,734 +151
Mar18 170815 48.55 48.55 47.96 48.32 -0.11 1,958 14,355 +101
Apr18 170815 48.12 48.39 48.12 48.38 -0.12 535 4,419 +50
May18 170815 48.31 48.44 48.31 48.43 -0.11 594 9,665 +152
Jun18 170815 48.62 48.62 48.21 48.46 -0.10 4,985 53,806 +29
Jul18 170815 48.47 48.47 48.47 48.47 -0.09 384 4,130 +216
Aug18 170815 48.46 48.46 48.46 48.46 -0.08 186 2,088 +18
Sep18 170815 48.46 48.46 48.46 48.46 -0.07 176 6,632 +4
Oct18 170815 48.45 48.46 48.45 48.46 -0.06 55 1,655 +17
Nov18 170815 48.46 48.46 48.46 48.46 -0.05 25 5,107 +0
Dec18 170815 48.50 48.65 48.31 48.48 -0.04 4,877 120,140 -264
Total Volume and Open Interest 155,692 624,197 +8,713
US Dollar Index(ICE)
Sep17 170815 93.395 94.040 93.340 93.755 +0.450 28,525 48,174 -511
Dec17 170815 93.200 93.785 93.170 93.560 +0.445 650 3,417 +62
Mar18 170815 93.500 93.500 93.345 93.345 +0.445 7 449 -1
Total Volume and Open Interest 29,195 52,258 -445
Australian Dollar(CME)
Sep17 170815 78.49 78.73 78.05 78.15 -0.40 109,539 148,607 +390
Dec17 170815 78.38 78.62 77.96 78.06 -0.40 1,101 2,732 +100
Mar18 170815 77.98 77.98 77.98 77.98 -0.39 0 218 +0
Total Volume and Open Interest 111,271 152,775 +444
British Pound(CME)
Sep17 170815 129.75 129.85 128.60 128.77 -1.07 106,463 204,052 -1,028
Dec17 170815 130.09 130.22 129.00 129.16 -1.07 227 1,999 +90
Mar18 170815 129.93 129.93 129.58 129.58 -1.07 1 326 +1
Total Volume and Open Interest 106,855 207,203 -962
Canadian Dollar(CME)
Sep17 170815 78.62 78.66 78.29 78.41 -0.27 73,235 185,372 -3,592
Dec17 170815 78.68 78.71 78.36 78.48 -0.27 429 5,296 +70
Mar18 170815 78.54 78.58 78.54 78.54 -0.26 1 575 +1
Jun18 170815 78.58 78.58 78.58 78.58 -0.25 0 159 +0
Total Volume and Open Interest 73,741 192,813 -3,546
Japanese Yen(CME)
Sep17 170815 91.38 91.38 90.35 90.57 -0.80 157,472 217,775 -3,509
Dec17 170815 91.71 91.71 90.76 90.98 -0.81 1,571 3,053 +510
Mar18 170815 91.46 92.24 91.46 91.46 -0.81 1 319 +1
Total Volume and Open Interest 159,396 221,790 -3,088
Swiss Franc(CME)
Sep17 170815 103.08 103.28 102.68 102.98 -0.11 37,799 37,439 -437
Dec17 170815 103.46 103.87 103.41 103.59 -0.11 297 423 -2
Mar18 170815 104.27 104.27 104.27 104.27 -0.11 0 28 +0
Total Volume and Open Interest 38,096 37,911 -439
EuroFX(CME)
Sep17 170815 117.98 118.14 117.08 117.55 -0.50 216,624 451,621 +6,139
Dec17 170815 118.57 118.70 117.67 118.13 -0.51 2,130 7,357 +66
Mar18 170815 118.80 119.00 118.42 118.76 -0.51 251 1,316 +53
Total Volume and Open Interest 220,982 464,267 +6,323
Mexican Peso(CME)
Aug17 170814 561.75 563.38 561.75 561.75 +1.00      
Sep17 170815 559.25 560.25 556.13 558.50 -1.13 39,442 237,207 +2,773
Total Volume and Open Interest 39,594 237,486 +2,909
Brazilian Real(CME)
Sep17 170815 311.75 314.75 310.90 312.35 -0.55 2,356 26,097 -296
Oct17 170815 311.25 311.25 311.00 311.00 -0.60 9 177 +8
Nov17 170815 309.70 309.70 309.70 309.70 -0.50      
Dec17 170815 308.35 308.35 308.35 308.35 -0.45 0 2 +0
Total Volume and Open Interest 2,365 26,776 -288
30-Year T-Bonds(CBOT)
Sep17 170815 155~050 155~060 153~240 154~130 -0~240 274,473 741,216 -11,151
Dec17 170815 153~280 153~290 152~180 153~060 -0~230 3,188 8,013 +999
Mar18 170815 152~150 152~150 152~150 152~150 -0~230      
Total Volume and Open Interest 277,661 749,229 -10,152
10-Year T-Notes(CBOT)
Sep17 170815 126~175 126~180 126~005 126~050 -0~125 1,478,912 3,244,794 -41,933
Dec17 170815 126~060 126~060 125~220 125~265 -0~130 22,564 73,438 +10,668
Mar18 170815 125~145 125~150 125~145 125~145 -0~130      
Total Volume and Open Interest 1,501,476 3,318,232 -31,265
5-Year T-Notes(CBOT)
Sep17 170815 118~162 118~162 118~062 118~084 -0~074 699,162 3,036,654 +17,947
Dec17 170815 118~036 118~036 117~286 117~304 -0~076 17,048 36,283 +8,399
Mar18 170815 117~226 117~226 117~226 117~226 -0~076      
Total Volume and Open Interest 716,210 3,072,937 +26,346
2 Year T-Notes(CBOT)
Sep17 170815 108~076 108~076 108~052 108~054 -0~020 373,921 1,427,710 +6,452
Dec17 170815 108~030 108~032 108~016 108~016 -0~022 5,589 20,285 +4,624
Mar18 170815 108~000 108~000 108~000 108~000 -0~022      
Total Volume and Open Interest 379,510 1,447,995 +11,076
Eurodollars(CME)
Sep17 170815 98.668 98.668 98.662 98.662 -0.005 209,242 1,443,395 -52,630
Dec17 170815 98.550 98.555 98.540 98.540 -0.015 364,089 2,014,538 +14,675
Mar18 170815 98.485 98.485 98.460 98.465 -0.025 241,040 1,167,588 -2,034
Jun18 170815 98.435 98.435 98.400 98.405 -0.035 281,182 1,095,048 -10,054
Sep18 170815 98.385 98.385 98.345 98.350 -0.035 288,365 1,097,051 -55,471
Dec18 170815 98.305 98.305 98.265 98.270 -0.040 515,311 1,525,710 +43,041
Mar19 170815 98.270 98.270 98.220 98.230 -0.040 224,205 908,213 +2,338
Jun19 170815 98.225 98.225 98.175 98.185 -0.040 186,594 699,397 -6,028
Sep19 170815 98.175 98.180 98.125 98.140 -0.040 162,607 682,079 +17,489
Dec19 170815 98.110 98.110 98.055 98.070 -0.045 155,425 774,030 +13,808
Mar20 170815 98.075 98.075 98.020 98.030 -0.045 100,840 446,745 -4,929
Jun20 170815 98.030 98.035 97.975 97.990 -0.045 99,462 341,299 +7,467
Sep20 170815 97.990 97.990 97.930 97.945 -0.045 88,226 245,896 +4,889
Dec20 170815 97.930 97.930 97.865 97.885 -0.045 68,713 299,189 -3,733
Mar21 170815 97.890 97.890 97.825 97.845 -0.045 54,138 172,993 -774
Jun21 170815 97.840 97.840 97.780 97.795 -0.050 49,758 118,491 -630
Sep21 170815 97.795 97.795 97.730 97.745 -0.050 35,546 97,999 -318
Dec21 170815 97.740 97.740 97.675 97.690 -0.050 41,445 99,997 +2,919
Total Volume and Open Interest 3,258,937 13,572,741 -26,898
Ultra T-Bond(CBOT)
Sep17 170815 167~16 167~17 165~19 166~18 -1~01 97,695 840,259 +2,695
Dec17 170815 166~00 166~01 164~20 165~19 -1~00 1,913 13,890 +1,823
Mar18 170815 164~19 164~19 164~19 164~19 -1~00      
Total Volume and Open Interest 99,608 854,149 +4,518
Ultra 10-Yr T-Note(CBOT)
Sep17 170815 135~300 135~305 135~055 135~125 -0~180 100,108 410,937 +1,189
Dec17 170815 134~245 135~090 134~245 134~245 -0~180 0 9 +0
Mar18 170815 134~245 134~245 134~245 134~245 -0~180      
Total Volume and Open Interest 100,108 410,946 +1,189
30 Day Federal Funds(CBOT)
Aug17 170815 98.842 98.845 98.842 98.845 unch 12,975 174,575 -5,698
Sep17 170815 98.845 98.850 98.840 98.845 unch 10,190 86,497 +903
Oct17 170815 98.840 98.845 98.840 98.845 unch 31,246 296,347 -2,155
Nov17 170815 98.835 98.835 98.825 98.830 -0.005 47,984 222,225 +2,319
Dec17 170815 98.790 98.790 98.780 98.780 -0.010 12,450 90,066 +2,364
Jan18 170815 98.745 98.745 98.730 98.735 -0.015 75,161 279,809 +21,290
Total Volume and Open Interest 304,223 1,592,099 +53,289
Japanese Govt Bonds(SGX)
Sep17 170814 150.57 150.62 150.45 150.48 +0.06 877 13,166 -202
Dec17 170814 150.48 150.48 150.48 150.48 +0.06      
Mar18 170814 150.48 150.48 150.48 150.48 +0.06      
Total Volume and Open Interest 877 13,166 -202
Euro-Buxl(EUREX)
Sep17 170815 166.60 166.88 165.36 166.32 -0.78 30,900 206,837 +9,221
Dec17 170815 164.90 164.90 164.76 164.76 -0.78 3,199 3,564 +1,716
Mar18 170815 164.30 164.30 164.30 164.30 -0.80      
Total Volume and Open Interest 34,099 210,401 -2,954
Euro-Bund(EUREX)
Sep17 170815 163.94 164.08 163.45 163.85 -0.35 543,527 1,740,046 +142,973
Dec17 170815 161.05 161.19 160.60 160.97 -0.34 5,715 87,021 +6,098
Mar18 170815 160.39 160.39 160.39 160.39 -0.35 5 33 -5
Total Volume and Open Interest 549,247 1,827,100 -54,852
Euro-Bobl(EUREX)
Sep17 170815 132.71 132.75 132.52 132.63 -0.15 278,530 1,395,710 +81,839
Dec17 170815 131.10 131.12 130.92 131.03 -0.15 1,881 62,188 +3,942
Mar18 170815 131.03 131.03 131.03 131.03 -0.15      
Total Volume and Open Interest 280,411 1,457,898 -16,674
Euro-Schatz(EUREX)
Sep17 170815 112.16 112.18 112.14 112.16 -0.02 203,755 1,392,786 +67,838
Dec17 170815 112.04 112.04 112.03 112.04 -0.03 4,741 62,158 +5,641
Mar18 170815 112.16 112.16 112.16 112.16 -0.02      
Total Volume and Open Interest 208,496 1,454,944 -25,232
3-Mth Euribor(EUREX)
Sep17 170815 100.325 100.330 100.325 100.330 unch 0 5,871 +0
Dec17 170815 100.325 100.325 100.325 100.325 unch 59 7,057 -12
Mar18 170815 100.305 100.310 100.305 100.310 unch 30 6,117 -30
Total Volume and Open Interest 697 38,222 +583
Long Gilt(LIFFE)
Sep17 170815 127~16 127~23 127~11 127~21 -0~03 150,102 683,404 +900
Dec17 170815 126~16 126~21 126~10 126~21 -0~03 7 4,724 +7
Total Volume and Open Interest 150,109 688,128 +907
3-Mth Short Sterling(LIFFE)
Sep17 170815 99.71 99.71 99.70 99.71 unch 31,125 444,218 -12,661
Dec17 170815 99.64 99.65 99.63 99.64 unch 60,127 416,001 -5,265
Mar18 170815 99.59 99.60 99.57 99.59 +0.01 33,369 348,523 +2,706
Jun18 170815 99.54 99.55 99.52 99.54 unch 39,879 311,709 -7,576
Sep18 170815 99.49 99.50 99.47 99.49 unch 50,279 274,012 +6,414
Dec18 170815 99.44 99.46 99.42 99.45 +0.01 44,284 303,474 +6,991
Total Volume and Open Interest 454,387 3,060,461 +15,442
3-Mth Euribor(LIFFE)
Sep17 170815 100.330 100.330 100.325 100.325 -0.005 33,385 404,707 -597
Dec17 170815 100.320 100.325 100.320 100.320 -0.005 68,535 402,885 -2,088
Mar18 170815 100.305 100.310 100.300 100.305 -0.005 46,985 446,655 -3,926
Total Volume and Open Interest 639,336 3,819,770 +6,681
3-Mth Aus T-Bills(SFE)
Sep17 170815 98.29 98.29 98.28 98.29 unch 13,059 103,508 -5,548
Dec17 170815 98.25 98.26 98.25 98.26 unch 15,957 222,452 -1,763
Mar18 170815 98.19 98.20 98.18 98.20 unch 18,798 176,000 -4,496
Jun18 170815 98.12 98.13 98.10 98.13 unch 19,539 144,876 -3,037
Sep18 170815 98.05 98.06 98.02 98.05 unch 13,659 106,928 -288
Dec18 170815 97.97 97.98 97.95 97.97 -0.01 7,215 89,092 +1,116
Mar19 170815 97.90 97.90 97.87 97.90 unch 5,287 58,668 +280
Jun19 170815 97.82 97.83 97.80 97.82 -0.01 5,041 48,584 +2,340
Sep19 170815 97.73 97.75 97.73 97.75 unch 93 3,876 -14
Dec19 170815 97.69 97.69 97.69 97.69 unch 73 2,824 +10
Total Volume and Open Interest 98,801 959,553 -11,379
10-Year Aus T-Bonds(SFE)
Sep17 170815 97.39 97.39 97.34 97.36 -0.03 96,961 969,842 +2,209
Dec17 170815 97.34 97.34 97.34 97.34 -0.03 0 441 +0
Total Volume and Open Interest 96,961 970,283 +2,209
3-Year Aus T-Bonds(SFE)
Sep17 170815 98.05 98.06 98.02 98.04 -0.02 164,930 1,011,828 -5,219
Dec17 170815 98.02 98.02 98.02 98.02 -0.03 1 121 +1
Total Volume and Open Interest 164,931 1,011,949 -5,218
Gold(CMX)
Aug17 170815 1280.5 1280.5 1267.4 1273.7 -10.5 139 1,256 -6
Oct17 170815 1284.2 1284.2 1269.4 1276.3 -10.7 5,829 50,206 +167
Dec17 170815 1287.0 1287.7 1272.7 1279.7 -10.7 265,329 374,468 +3,323
Feb18 170815 1291.1 1291.1 1276.7 1283.3 -10.6 3,632 19,062 +1,257
Apr18 170815 1293.8 1293.8 1281.0 1286.9 -10.6 928 5,132 +18
Jun18 170815 1297.1 1297.1 1284.0 1290.5 -10.7 625 9,074 -106
Aug18 170815 1298.6 1298.6 1287.8 1294.1 -10.7 796 6,451 +4
Oct18 170815 1298.5 1298.5 1297.7 1297.7 -10.6 34 1,225 -2
Dec18 170815 1305.5 1305.5 1294.7 1301.3 -10.6 365 8,026 +284
Feb19 170815 1298.2 1305.1 1298.2 1305.1 -10.6 0 6 +0
Apr19 170815 1308.9 1308.9 1308.9 1308.9 -10.6      
Jun19 170815 1312.8 1312.8 1312.8 1312.8 -10.6 0 748 +0
Total Volume and Open Interest 278,960 480,915 +5,002
Silver(CMX)
Sep17 170815 1706.0 1706.5 1656.0 1671.4 -40.8 94,477 103,727 -8,779
Dec17 170815 1710.0 1710.0 1664.5 1680.1 -40.7 13,244 74,734 +3,560
Mar18 170815 1709.0 1709.0 1676.5 1689.1 -40.7 949 5,351 +222
May18 170815 1711.5 1711.5 1684.0 1695.4 -40.7 96 1,794 -27
Jul18 170815 1690.0 1701.7 1690.0 1701.7 -40.7 130 1,478 +84
Sep18 170815 1708.5 1708.5 1708.5 1708.5 -40.7 0 80 +0
Dec18 170815 1734.0 1735.0 1706.0 1718.9 -40.7 7 1,458 -1
Total Volume and Open Interest 108,994 189,478 -4,967
Platinum(NYMEX)
Oct17 170815 972.8 973.0 954.7 967.4 -7.5 16,738 62,972 -93
Jan18 170815 971.7 971.7 958.0 970.2 -7.4 566 7,643 +143
Apr18 170815 963.0 974.3 963.0 974.3 -7.7 19 424 +19
Jul18 170815 979.0 979.0 979.0 979.0 -7.7 51 342 +51
Total Volume and Open Interest 17,398 71,404 +124
Palladium(NYMEX)
Sep17 170815 896.75 898.00 878.85 892.05 -6.10 3,219 28,434 -418
Dec17 170815 889.05 892.00 874.40 886.55 -6.40 752 6,548 +512
Mar18 170815 888.05 888.05 881.10 881.10 -6.40 2 265 +0
Total Volume and Open Interest 3,973 35,263 +94
Copper(CMX)
Sep17 170815 290.35 291.35 287.55 288.30 -2.15 93,366 138,983 -736
Dec17 170815 292.10 293.65 289.85 290.60 -2.10 28,198 115,598 +5,415
Mar18 170815 294.75 295.35 291.80 292.45 -2.15 5,299 33,167 +489
May18 170815 293.95 294.00 293.25 293.50 -2.10 1,323 12,770 +469
Jul18 170815 296.00 296.00 294.25 294.30 -2.10 464 4,323 +234
Total Volume and Open Interest 129,678 332,583 +5,713
E-mini DJIA Index(CBOT)
Sep17 170815 21957 22034 21942 21977 +25 147,335 156,571 +4,410
Dec17 170815 21921 21986 21897 21934 +25 135 676 +5
Mar18 170815 21925 21969 21897 21897 +25 0 26 +0
Jun18 170815 21866 21866 21866 21866 +25 0 2 +0
Total Volume and Open Interest 147,470 157,275 +4,415
S & P 500(CME)
Sep17 170815 2463.10 2470.90 2463.10 2463.70 +0.20 1,354 60,446 +1,043
Dec17 170815 2461.80 2466.60 2459.10 2461.80 +0.20 0 228 +3
Mar18 170815 2460.30 2465.00 2457.50 2460.30 +0.30 0 30 +0
Jun18 170815 2459.50 2464.20 2456.70 2459.50 +0.30      
Total Volume and Open Interest 1,354 60,704 +1,046
S & P 500 E-Mini(CME)
Sep17 170815 2464.50 2473.25 2460.00 2463.75 +0.25 1,670,104 3,090,248 -13,687
Dec17 170815 2462.00 2471.00 2458.25 2461.75 +0.25 8,920 63,334 +3,955
Mar18 170815 2466.00 2468.50 2459.25 2460.25 +0.25 27 1,280 +0
Jun18 170815 2459.50 2465.00 2459.50 2459.50 +0.25 29 451 +14
Total Volume and Open Interest 1,679,080 3,155,327 -9,718
NASDAQ 100 E-Mini(CME)
Sep17 170815 5913.50 5945.00 5895.50 5912.00 +2.00 394,754 297,376 -2,341
Dec17 170815 5920.30 5951.00 5902.80 5919.50 +2.00 1,205 2,025 +92
Mar18 170815 5933.00 5933.00 5917.30 5928.00 +2.00 17 57 +0
Total Volume and Open Interest 395,976 299,458 -2,249
S&P Midcap 400(CME) e-Mini
Sep17 170815 1730.00 1737.00 1719.30 1720.50 -9.60 16,299 91,488 -782
Dec17 170815 1719.40 1734.00 1719.40 1719.40 -9.60 0 1 +0
Mar18 170815 1716.10 1716.10 1716.10 1716.10 -9.60      
Total Volume and Open Interest 16,299 91,489 -782
Volatility Index(CBOE)
Aug17 170815 12.43 12.60 11.85 12.33 -0.12 282,397 122,739 -35,701
Sep17 170815 13.15 13.45 12.83 13.18 unch 270,499 281,333 -6,815
Oct17 170815 13.80 14.05 13.50 13.98 +0.15 72,628 73,285 +1,449
Nov17 170815 14.30 14.50 14.00 14.43 +0.10 36,151 48,832 +2,667
Total Volume and Open Interest 704,760 635,116 -35,996
S & P 600(CME)
Sep17 170815 834.60 834.60 834.60 834.60 -8.70      
Dec17 170815 831.40 831.40 831.40 831.40 -8.70      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Sep17 170815 1396.50 1400.30 1381.10 1381.50 -11.70 141,810 566,732 -6,690
Dec17 170815 1394.70 1395.00 1380.70 1380.70 -11.70 307 670 +299
Mar18 170815 1386.00 1386.00 1379.70 1379.70 -11.70 0 1 +0
Total Volume and Open Interest 142,117 567,405 -6,391
Nikkei 225(CME)
Sep17 170815 19605 19825 19585 19730 +130 9,786 34,245 -474
Dec17 170815 19660 19740 19620 19655 +125 13 33 +10
Total Volume and Open Interest 9,799 34,278 -464
Nikkei 225(SGX)
Sep17 170815 19715 19745 19690 19730 +220 41,851 222,946 +980
Dec17 170815 19565 19600 19565 19600 +220 17 2,886 -1
Mar18 170814 19340 19340 19340 19340 -210 0 205 +0
Total Volume and Open Interest 120,892 244,990 +14,069
Nikkei 225 Mini(JPX)
Sep17 170814 19710 19715 19350 19530 -180 890,056 524,149 +38,222
Dec17 170814 19570 19580 19220 19390 -180 17,740 17,819 +3,800
Mar18 170814 19535 19535 19175 19350 -180 1,187 3,280 +505
Total Volume and Open Interest 959,241 616,241 +61,203
Nikkei 225(JPX)
Sep17 170814 19710 19720 19350 19530 -180 82,041 339,859 +6,407
Dec17 170814 19570 19570 19220 19390 -180 1,031 40,727 +98
Mar18 170814 19530 19530 19170 19350 -180 75 3,276 +42
Total Volume and Open Interest 83,239 450,862 +6,602
Nikkei 225(CME) Yen
Sep17 170815 19590 19820 19570 19720 +135 32,691 55,484 -470
Dec17 170815 19625 19670 19540 19585 +130 0 41 +0
Mar18 170815 19545 19545 19545 19545 +130      
Total Volume and Open Interest 32,691 55,525 -472
Nikkei 225(CME) e-Mini Yen
Sep17 170815 19720 19720 19720 19720 +140 0 9 +0
Dec17 170815 19580 19585 19580 19580 +130      
Mar18 170815 19540 19545 19540 19540 +130      
Total Volume and Open Interest 0 9 +0
CAC 40(EURONEXT)
Aug17 170815 5134.0 5159.5 5122.5 5140.0 +19.0 104,805 334,091 +1,542
Sep17 170815 5132.0 5158.5 5121.0 5138.5 +19.0 10,755 37,463 +4,755
Oct17 170815 5124.5 5145.0 5116.0 5128.5 +20.5 2 7 +4
Total Volume and Open Interest 115,564 384,498 +6,301
Hang Seng Index(HKFE)
Aug17 170815 27184 27375 27097 27127 -46 163,787 155,583 +3,323
Sep17 170815 27025 27205 26946 26964 -48 5,117 20,120 +728
Total Volume and Open Interest 169,962 187,890 +4,089
DAX(EUREX)
Sep17 170815 12205.0 12230.5 12148.0 12172.5 -4.5 105,535 140,229 +21,106
Dec17 170815 12205.5 12218.0 12147.5 12162.5 -4.5 172 8,348 +248
Mar18 170815 12196.5 12196.5 12146.0 12159.5 -5.0 10 87 +6
Total Volume and Open Interest 105,717 148,664 -4,338
Mini-DAX(EUREX)
Sep17 170815 12201.0 12231.0 12149.0 12172.5 -4.5 37,176 11,534 +1,327
Dec17 170815 12188.0 12216.0 12147.0 12162.5 -4.5 91 349 +33
Mar18 170815 12159.5 12159.5 12159.5 12159.5 -5.0 5 31 +0
Total Volume and Open Interest 37,272 11,914 -781
DJ EuroSTOXX 50(EUREX)
Sep17 170815 3457 3474 3452 3462 +8 1,055,805 3,382,715 +18,348
Dec17 170815 3445 3455 3440 3448 +8 318 125,827 +33
Mar18 170815 3436 3436 3436 3436 +8 2 51,459 +2
Total Volume and Open Interest 1,056,125 3,560,001 +18,383
Swiss Market Index(EUREX)
Sep17 170815 9036 9061 8984 8998 -20 43,094 192,540 +4,913
Dec17 170815 8983 8983 8972 8972 -20 17 2,513 +19
Mar18 170815 8871 8871 8871 8871 -20 0 32 +0
Total Volume and Open Interest 43,111 195,085 -2,310
FT-SE 100(EURONEXT)
Sep17 170815 7355.50 7402.50 7337.00 7372.50 +25.00 115,055 753,506 -597
Dec17 170815 7316.00 7339.00 7304.00 7332.00 +25.00 79 11,402 -9
Mar18 170815 7270.00 7270.00 7270.00 7270.00 +23.50      
Total Volume and Open Interest 115,134 764,908 -606
SPI 200(SFE)
Sep17 170815 5676.0 5722.0 5676.0 5704.0 +31.0 42,824 259,377 +376
Dec17 170815 5685.0 5689.0 5685.0 5689.0 +31.0 1 1,480 +0
Mar18 170815 5642.0 5642.0 5642.0 5642.0 +31.0 0 1,477 +0
Total Volume and Open Interest 43,231 264,088 +635
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)
Sep17 170815 375.30 376.60 375.30 376.60 -1.05 2,521 14,424 +2,498
Oct17 170815 377.00 377.00 377.00 377.00 -1.05      
Nov17 170815 377.75 377.75 377.75 377.75        
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

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!!!