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 17, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep17 170817 924.00 931.75 922.00 930.25 +8.50 27,865 66,685 +580
Nov17 170817 927.25 935.00 925.75 933.00 +7.75 117,510 360,356 +4,755
Jan18 170817 936.00 943.25 934.00 941.25 +7.75 18,682 62,553 -74
Mar18 170817 944.00 951.25 942.75 949.50 +8.00 9,192 48,677 -447
May18 170817 951.50 958.75 950.25 956.75 +7.75 6,669 33,397 +718
Jul18 170817 957.00 965.25 956.75 963.00 +7.75 7,104 49,569 +847
Aug18 170817 960.75 963.75 959.00 963.75 +7.50 204 1,645 +49
Sep18 170817 954.00 956.25 950.75 956.25 +6.50 232 393 +53
Nov18 170817 946.75 952.75 945.00 950.25 +5.50 3,851 23,405 +433
Jan19 170817 955.00 955.00 947.25 955.00 +5.50 34 120 -6
Mar19 170817 957.25 957.25 950.00 957.25 +5.50 13 26 +9
May19 170817 956.75 956.75 950.00 956.75 +5.25 15 17 +8
Jul19 170817 962.25 962.25 962.25 962.25 +5.50 0 23 +0
Aug19 170817 960.00 960.00 960.00 960.00 +5.50 0 7 +0
Total Volume and Open Interest 191,448 647,201 +6,981
Soybean Meal(CBOT)
Sep17 170817 295.10 298.50 294.50 296.10 +1.50 15,756 46,510 -2,107
Oct17 170817 296.70 300.10 296.10 297.70 +1.60 10,869 30,671 +1,508
Dec17 170817 298.90 302.20 298.30 300.00 +1.90 41,972 178,531 +1,771
Jan18 170817 299.70 303.10 299.60 301.20 +2.10 6,548 30,320 +470
Mar18 170817 302.40 305.70 302.40 303.60 +1.90 5,035 32,247 +143
May18 170817 305.40 307.70 304.30 305.70 +1.50 4,792 18,576 +1,014
Jul18 170817 308.00 310.10 306.70 307.90 +1.20 3,048 13,228 +362
Aug18 170817 308.90 310.70 307.50 308.60 +1.10 591 2,934 +29
Sep18 170817 309.20 311.00 307.60 308.70 +0.90 514 3,546 +90
Oct18 170817 308.60 309.40 306.00 307.40 +1.10 310 3,013 +66
Total Volume and Open Interest 91,405 367,467 +4,045
Soybean Oil(CBOT)
Sep17 170817 32.86 33.34 32.86 33.21 +0.36 34,797 48,731 -5,685
Oct17 170817 33.02 33.46 33.02 33.34 +0.37 20,893 33,782 +2,765
Dec17 170817 33.21 33.68 33.19 33.55 +0.37 62,024 193,101 -1,313
Jan18 170817 33.40 33.82 33.38 33.69 +0.36 4,245 43,020 -945
Mar18 170817 33.56 34.02 33.56 33.89 +0.38 5,674 37,240 +1,432
May18 170817 33.73 34.17 33.73 34.04 +0.38 6,013 26,991 +409
Jul18 170817 33.83 34.25 33.83 34.14 +0.39 3,780 18,887 +1,035
Aug18 170817 34.05 34.13 33.91 34.12 +0.39 235 1,866 -97
Sep18 170817 33.91 34.06 33.85 34.06 +0.39 242 1,800 +74
Oct18 170817 33.72 33.98 33.67 33.87 +0.36 85 1,802 -4
Total Volume and Open Interest 138,956 417,139 -2,074
Canola(WCE)
Nov17 170817 492.5 500.5 492.3 500.0 +7.3 10,972 89,977 -4,064
Jan18 170817 496.6 505.2 496.6 504.5 +7.2 920 23,097 +228
Mar18 170817 499.5 508.1 499.5 507.6 +7.0 209 7,084 +70
May18 170817 505.4 509.8 505.4 509.6 +7.5 73 899 +45
Jul18 170817 510.0 511.3 508.7 510.6 +6.9 5 835 +1
Total Volume and Open Interest 12,181 122,510 -3,718
Corn(CBOT)
Sep17 170817 352.50 353.75 349.50 350.50 -2.00 112,629 300,011 -7,397
Dec17 170817 366.50 367.75 363.50 364.25 -2.25 190,952 682,613 +14,457
Mar18 170817 378.25 379.50 375.50 376.25 -2.00 49,381 187,387 +5,370
May18 170817 384.75 385.75 381.75 382.25 -2.25 8,992 44,319 +454
Jul18 170817 390.75 391.75 387.50 388.25 -2.00 14,405 93,621 +1,727
Sep18 170817 395.25 396.25 392.50 393.50 -1.50 2,055 24,479 +517
Dec18 170817 402.00 403.00 399.50 400.25 -1.75 5,441 69,284 +198
Mar19 170817 408.75 410.50 408.75 408.75 -1.50 31 1,595 -2
May19 170817 413.50 413.50 413.50 413.50 -1.50 13 305 +1
Jul19 170817 418.75 418.75 417.75 417.75 -1.75 165 783 +63
Total Volume and Open Interest 384,147 1,405,868 +15,411
Wheat(CBOT)
Sep17 170817 419.50 422.25 412.25 414.00 -5.25 71,502 96,784 -7,495
Dec17 170817 447.00 449.75 438.75 440.75 -6.25 77,949 210,264 +7,058
Mar18 170817 469.50 472.00 462.00 463.75 -5.75 23,656 72,003 +2,429
May18 170817 485.00 487.50 478.00 479.25 -5.25 6,783 23,005 +549
Jul18 170817 497.50 499.75 491.50 492.75 -3.75 4,808 35,349 +1,003
Sep18 170817 513.50 513.75 507.75 508.25 -2.75 231 2,373 +45
Total Volume and Open Interest 185,240 449,958 +3,615
Wheat(KCBT)
Sep17 170817 419.50 421.75 413.00 414.25 -5.25 19,773 49,127 -3,986
Dec17 170817 446.00 449.25 440.50 442.00 -5.00 23,127 110,186 +4,314
Mar18 170817 464.25 467.75 459.25 460.50 -4.75 7,536 69,329 +1,338
May18 170817 479.75 481.75 474.00 475.00 -5.00 2,092 11,908 +378
Jul18 170817 498.25 499.75 491.75 493.00 -4.75 3,469 18,852 -46
Sep18 170817 518.25 518.25 513.75 514.00 -4.75 1,352 2,695 -97
Dec18 170817 540.00 540.00 536.25 537.00 -3.75 344 2,693 +66
Total Volume and Open Interest 57,732 265,006 +1,969
Wheat(MGE)
Sep17 170817 673.00 677.50 665.00 670.25 -3.25 3,809 15,722 -866
Dec17 170817 683.75 691.25 677.50 684.25 -0.50 3,747 37,418 +533
Mar18 170817 680.25 691.25 678.75 684.50 +0.25 1,215 20,820 +23
May18 170817 672.50 681.50 668.00 674.75 +1.25 766 6,584 -60
Jul18 170817 659.00 671.50 658.00 664.75 +2.00 322 2,683 -40
Sep18 170817 627.50 630.00 627.50 628.25 +2.00 132 1,751 -35
Total Volume and Open Interest 10,004 85,936 -434
Oats(CBOT)
Sep17 170817 261.50 267.00 257.25 258.25 -1.75 52 526 -1
Dec17 170817 256.50 269.00 255.75 258.00 +0.75 407 5,366 +36
Mar18 170817 268.00 268.00 258.00 259.00 -0.75 35 633 +28
May18 170817 261.50 262.25 261.50 261.50 -1.00 0 14 +0
Total Volume and Open Interest 494 6,539 +63
Rough Rice(CBOT)
Sep17 170817 12.19 12.20 12.10 12.12 -0.07 387 5,732 -239
Nov17 170817 12.45 12.56 12.39 12.40 -0.07 319 3,804 +194
Jan18 170817 12.65 12.65 12.65 12.65 -0.06 0 149 +0
Mar18 170817 12.76 13.02 12.76 12.76 -0.05 0 142 +2
Total Volume and Open Interest 706 9,827 -43
Live Cattle(CME)
Aug17 170817 109.200 109.285 106.980 107.135 -2.345 3,530 8,733 -1,103
Oct17 170817 108.250 108.250 105.830 106.230 -2.100 27,329 156,591 -894
Dec17 170817 110.300 110.300 107.950 108.285 -2.015 15,260 70,089 +998
Feb18 170817 112.080 112.100 110.035 110.600 -1.685 9,053 38,902 +804
Apr18 170817 112.635 112.635 110.700 111.330 -1.305 4,477 21,712 +36
Jun18 170817 106.635 106.635 105.135 105.700 -1.150 1,281 10,815 +61
Total Volume and Open Interest 61,345 310,042 -76
Feeder Cattle(CME)
Aug17 170817 142.250 142.800 140.185 140.485 -1.765 2,892 8,669 -749
Sep17 170817 143.200 143.380 140.130 140.735 -2.395 6,562 14,232 -491
Oct17 170817 142.750 142.880 139.700 140.485 -2.300 6,349 16,713 +178
Nov17 170817 142.850 142.985 139.850 140.750 -2.100 2,636 6,922 +101
Jan18 170817 139.650 139.650 136.580 137.685 -1.850 1,579 7,073 +268
Mar18 170817 136.750 136.750 134.250 135.285 -1.615 305 2,212 -6
Apr18 170817 136.750 136.750 134.550 135.450 -1.585 78 467 -1
Total Volume and Open Interest 20,472 56,650 -695
Lean Hogs(CME)
Oct17 170817 68.480 68.480 66.430 66.930 -1.855 22,671 124,663 +3,414
Dec17 170817 63.180 63.180 61.300 61.800 -1.685 12,102 59,289 +977
Feb18 170817 67.450 67.450 65.785 66.300 -1.400 10,671 39,870 +2,151
Apr18 170817 70.730 70.785 69.330 69.730 -1.200 4,851 26,225 +37
May18 170817 75.200 75.200 74.200 74.300 -1.500 45 667 +5
Jun18 170817 78.600 78.730 77.430 77.680 -1.050 1,175 13,816 +235
Jul18 170817 77.730 77.730 77.050 77.200 -0.935 124 1,974 +12
Aug18 170817 76.430 76.635 75.850 76.100 -0.650 197 774 +34
Total Volume and Open Interest 51,851 267,566 +6,864
Class III Milk(CME)
Aug17 170817 16.50 16.52 16.49 16.50 +0.03 106 4,939 +14
Sep17 170817 17.08 17.20 17.06 17.15 +0.10 661 5,666 +87
Oct17 170817 17.10 17.20 17.06 17.16 +0.08 402 3,840 +80
Nov17 170817 17.07 17.13 16.99 17.05 +0.04 130 3,434 +23
Dec17 170817 16.89 16.95 16.84 16.85 -0.02 32 2,843 +4
Jan18 170817 16.65 16.65 16.60 16.61 -0.01 3 1,058 +1
Feb18 170817 16.67 16.67 16.63 16.63 -0.04 2 935 +1
Mar18 170817 16.67 16.67 16.67 16.67 +0.01 1 888 +0
Apr18 170817 16.55 16.55 16.53 16.55 unch 7 686 +5
May18 170817 16.61 16.61 16.61 16.61 unch 1 640 +1
Jun18 170817 16.70 16.70 16.70 16.70 unch 1 561 +1
Jul18 170817 16.84 16.84 16.81 16.84 unch 4 270 +4
Aug18 170817 16.88 16.88 16.88 16.88 unch 3 212 +3
Total Volume and Open Interest 1,356 26,500 +227
Cocoa(ICE)
Sep17 170817 1855 1923 1847 1904 +60 4,984 8,758 -2,826
Dec17 170817 1844 1884 1834 1869 +30 30,061 128,524 +2,411
Mar18 170817 1871 1903 1856 1887 +28 9,729 44,156 +1,586
May18 170817 1889 1919 1874 1903 +27 4,015 15,471 +203
Jul18 170817 1905 1935 1892 1921 +28 1,893 9,920 +584
Sep18 170817 1923 1953 1910 1938 +27 827 8,328 +75
Dec18 170817 1941 1968 1936 1958 +28 621 5,817 -258
Total Volume and Open Interest 52,615 229,231 +1,816
Coffee "C"(ICE)
Sep17 170817 131.35 131.50 127.50 128.45 -2.50 19,275 26,727 -8,245
Dec17 170817 135.00 135.15 131.10 132.05 -2.45 27,527 89,267 +3,368
Mar18 170817 138.55 138.70 134.75 135.60 -2.50 6,940 37,036 +702
May18 170817 141.00 141.00 137.05 137.90 -2.50 2,668 16,162 +92
Jul18 170817 143.20 143.20 139.30 140.10 -2.50 1,393 8,272 +75
Sep18 170817 145.30 145.30 141.80 142.25 -2.45 436 6,641 +59
Total Volume and Open Interest 58,472 191,562 -3,842
Orange Juice(ICE)
Sep17 170817 141.50 144.65 140.70 144.10 +2.45 1,352 5,092 -609
Nov17 170817 136.35 139.85 135.80 139.40 +3.00 602 5,205 +238
Jan18 170817 137.50 139.40 137.25 139.10 +2.50 20 1,190 +1
Mar18 170817 140.10 141.30 140.10 141.30 +2.40 76 507 +60
May18 170817 143.10 144.50 143.10 144.25 +2.55 1 207 -1
Jul18 170817 145.45 147.10 145.45 147.10 +2.65 1 45 +0
Total Volume and Open Interest 2,052 12,271 -311
Sugar #11(ICE)
Oct17 170817 12.97 13.37 12.92 13.29 +0.35 46,431 404,092 -1,808
Mar18 170817 13.82 14.17 13.77 14.10 +0.31 17,079 208,253 +2,389
May18 170817 14.11 14.39 14.02 14.34 +0.27 6,091 75,548 +388
Jul18 170817 14.37 14.62 14.27 14.56 +0.24 2,644 53,624 -1
Oct18 170817 14.73 14.90 14.59 14.88 +0.21 1,431 35,963 +148
Mar19 170817 15.24 15.41 15.13 15.38 +0.18 645 22,082 +479
May19 170817 15.32 15.42 15.18 15.42 +0.16 62 4,342 -21
Jul19 170817 15.31 15.44 15.20 15.44 +0.13 145 4,853 +4
Total Volume and Open Interest 74,740 815,068 +1,658
London Cocoa(LCE)
Sep17 170817 1450 1469 1442 1464 +18 8,901 49,795 -2,721
Dec17 170817 1477 1488 1462 1483 +14 15,209 79,121 -20
Mar18 170817 1495 1508 1484 1503 +13 5,191 51,108 +342
May18 170817 1508 1520 1497 1516 +13 2,820 19,648 +229
Jul18 170817 1524 1532 1510 1529 +12 902 14,726 +62
Sep18 170817 1535 1544 1523 1541 +12 775 13,318 +348
Dec18 170817 1552 1559 1544 1559 +12 505 7,444 +200
Total Volume and Open Interest 34,353 235,744 -1,515
London Sugar(LCE)
Oct17 170817 362.50 370.80 361.40 369.60 +8.60 3,859 44,492 -218
Dec17 170817 367.90 375.10 366.40 373.80 +7.30 2,604 19,166 -68
Mar18 170817 378.40 382.70 374.50 381.60 +6.00 1,167 13,394 -77
May18 170817 386.50 389.80 382.00 388.80 +5.40 643 5,035 +58
Aug18 170817 393.80 396.40 390.00 396.40 +5.10 171 4,850 -102
Total Volume and Open Interest 8,496 89,328 -371
Cotton(ICE)
Oct17 170817 67.35 67.45 67.25 67.45 -0.10 7 176 -5
Dec17 170817 66.98 67.09 66.64 66.91 +0.09 13,229 146,269 +129
Mar18 170817 66.80 66.89 66.50 66.76 +0.04 4,330 50,644 +179
May18 170817 67.36 67.48 67.13 67.33 -0.04 548 6,133 -87
Jul18 170817 67.90 67.95 67.76 67.95 -0.04 173 5,103 +39
Oct18 170817 66.95 66.95 66.95 66.95 -0.02 0 1 +0
Total Volume and Open Interest 18,633 218,749 +471
Lumber(CME)
Sep17 170817 371.0 374.3 370.0 371.3 +1.0 362 2,624 -84
Nov17 170817 359.3 361.5 357.5 359.0 +1.1 226 1,436 +76
Jan18 170817 363.5 364.9 362.0 363.9 +2.5 22 266 +13
Mar18 170817 368.5 368.5 368.5 368.5 +2.5 0 47 +0
Total Volume and Open Interest 610 4,378 +5
Crude Oil(NYM)
Sep17 170817 46.80 47.19 46.46 47.09 +0.31 770,358 205,139 -61,099
Oct17 170817 46.95 47.34 46.62 47.24 +0.30 313,076 467,672 +39,557
Nov17 170817 47.12 47.49 46.78 47.40 +0.30 84,821 189,900 +4,334
Dec17 170817 47.28 47.63 46.93 47.53 +0.28 109,174 322,318 +2,361
Jan18 170817 47.44 47.75 47.09 47.65 +0.24 43,338 149,619 +4,508
Feb18 170817 47.59 47.86 47.26 47.76 +0.22 24,166 65,872 -197
Mar18 170817 47.68 47.93 47.34 47.84 +0.20 23,367 129,064 +852
Apr18 170817 47.89 47.94 47.41 47.90 +0.19 7,479 38,582 -1,116
May18 170817 47.91 48.01 47.50 47.95 +0.18 6,097 40,525 +320
Jun18 170817 47.83 48.04 47.49 47.98 +0.16 25,846 157,822 -307
Jul18 170817 47.95 47.99 47.74 47.99 +0.15 2,894 31,289 -262
Aug18 170817 48.01 48.05 47.58 48.01 +0.15 2,189 23,418 -257
Sep18 170817 48.03 48.73 48.03 48.03 +0.15 3,160 52,472 +641
Oct18 170817 48.05 48.05 48.05 48.05 +0.15 921 20,823 +92
Nov18 170817 48.07 48.07 48.07 48.07 +0.15 238 23,206 +83
Dec18 170817 48.00 48.20 47.70 48.11 +0.15 28,266 177,471 -1,748
Total Volume and Open Interest 1,455,585 2,311,603 -10,936
e-miNY Crude Oil(NYM)
Sep17 170817 46.800 47.175 46.450 47.100 +0.325 10,308 4,222 -125
Oct17 170817 46.975 47.325 46.600 47.250 +0.300 897 1,689 +126
Nov17 170817 47.200 47.425 46.850 47.400 +0.300 63 135 +16
Dec17 170817 47.250 47.550 46.925 47.525 +0.275 32 636 -2
Jan18 170817 47.175 47.650 47.175 47.650 +0.250 3 378 +1
Feb18 170817 47.750 48.600 47.750 47.750 +0.200 0 100 +0
Mar18 170817 47.850 47.850 47.825 47.850 +0.200 0 3 +0
Apr18 170817 47.900 47.900 47.900 47.900 +0.200 0 60 +0
May18 170817 47.950 47.950 47.950 47.950 +0.175 0 97 +0
Jun18 170817 47.975 48.550 47.975 47.975 +0.150 2 36 +0
Total Volume and Open Interest 11,311 7,483 +17
NY Harbor ULSD(NYM)
Sep17 170817 157.44 158.65 154.88 158.20 +0.76 54,319 84,301 -5,111
Oct17 170817 157.95 159.15 155.50 158.73 +0.78 41,559 80,307 +2,533
Nov17 170817 158.38 159.56 156.11 159.18 +0.78 24,310 52,012 +404
Dec17 170817 158.89 159.88 156.57 159.50 +0.75 29,424 58,199 -2,900
Jan18 170817 159.45 160.24 157.15 159.92 +0.76 12,591 31,612 +233
Feb18 170817 159.23 160.26 157.35 160.00 +0.78 6,913 18,370 +351
Mar18 170817 158.57 159.82 157.06 159.62 +0.78 4,296 15,183 +282
Apr18 170817 156.84 158.77 156.84 158.77 +0.75 1,462 9,103 +72
May18 170817 156.64 158.26 156.35 158.26 +0.69 1,137 7,296 +166
Jun18 170817 156.57 158.06 156.12 157.91 +0.67 2,934 22,466 +633
Jul18 170817 157.63 158.12 157.63 158.12 +0.69 284 1,704 -20
Aug18 170817 158.17 158.48 158.17 158.48 +0.70 298 1,667 +157
Sep18 170817 157.11 158.95 157.11 158.95 +0.73 138 1,842 -6
Oct18 170817 158.00 159.48 158.00 159.48 +0.78 95 842 -8
Total Volume and Open Interest 181,883 414,679 -2,968
RBOB Gasoline(NYM)
Sep17 170817 156.39 159.32 153.74 158.69 +2.31 59,721 79,112 -7,660
Oct17 170817 147.33 149.96 145.03 149.49 +2.16 46,942 113,135 +5,691
Nov17 170817 144.20 146.56 142.30 146.26 +1.98 20,924 66,775 +617
Dec17 170817 142.19 144.27 140.44 144.05 +1.89 17,198 52,532 -463
Jan18 170817 141.78 143.90 140.34 143.69 +1.82 8,206 35,432 +1,019
Feb18 170817 142.42 144.56 141.15 144.43 +1.80 2,948 11,084 +337
Mar18 170817 143.40 146.22 142.92 146.13 +1.79 3,409 16,923 +958
Apr18 170817 160.76 163.47 160.68 163.41 +1.80 1,502 10,680 +504
May18 170817 161.23 163.88 161.23 163.88 +1.79 572 4,876 +28
Jun18 170817 161.40 163.16 160.38 163.16 +1.79 990 9,566 +126
Total Volume and Open Interest 163,854 413,494 +1,425
e-miNY RBOB Gasoline(NYM)
Sep17 170817 158.70 158.70 158.70 158.70 +2.32 0 1 +0
Oct17 170817 149.50 149.50 149.49 149.50 +2.17      
Nov17 170817 146.30 146.30 146.26 146.30 +2.02      
Dec17 170817 144.10 144.10 144.05 144.10 +1.94      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Sep17 170817 2.891 2.939 2.856 2.929 +0.039 103,177 147,089 -17,328
Oct17 170817 2.920 2.972 2.886 2.966 +0.041 60,240 275,462 +1,913
Nov17 170817 3.000 3.051 2.966 3.045 +0.040 28,449 122,241 +3,197
Dec17 170817 3.141 3.191 3.108 3.186 +0.038 15,207 95,591 +370
Jan18 170817 3.241 3.288 3.208 3.284 +0.037 22,594 145,641 -877
Feb18 170817 3.226 3.280 3.201 3.277 +0.038 7,973 56,554 -296
Mar18 170817 3.200 3.235 3.160 3.234 +0.040 10,307 82,463 -406
Apr18 170817 2.873 2.892 2.852 2.886 +0.016 8,263 110,112 -286
May18 170817 2.829 2.856 2.822 2.849 +0.011 5,244 45,893 +809
Jun18 170817 2.863 2.881 2.857 2.874 +0.010 1,244 26,452 +376
Jul18 170817 2.884 2.906 2.884 2.899 +0.008 768 26,910 -78
Aug18 170817 2.900 2.910 2.885 2.903 +0.008 1,518 25,070 -289
Sep18 170817 2.866 2.885 2.862 2.879 +0.008 709 20,383 -31
Oct18 170817 2.886 2.904 2.872 2.897 +0.008 2,000 49,021 +869
Nov18 170817 2.931 2.951 2.931 2.945 +0.007 553 21,509 +53
Dec18 170817 3.060 3.080 3.052 3.074 +0.006 377 23,825 -66
Total Volume and Open Interest 270,392 1,329,033 -11,283
Brent Crude Oil(ICE)
Oct17 170817 50.40 51.12 50.00 51.03 +0.76 334,161 391,784 -14,831
Nov17 170817 50.22 50.84 49.81 50.75 +0.65 212,322 445,136 +23,350
Dec17 170817 50.18 50.71 49.77 50.63 +0.56 197,081 403,363 +1,009
Jan18 170817 50.19 50.70 49.82 50.62 +0.50 43,082 125,344 +1,339
Feb18 170817 50.25 50.74 49.89 50.67 +0.48 24,054 88,475 -2,325
Mar18 170817 50.36 50.80 49.99 50.74 +0.47 28,723 96,319 +830
Apr18 170817 50.43 50.84 50.11 50.81 +0.44 10,356 36,020 +30
May18 170817 50.55 50.92 50.23 50.88 +0.41 7,461 35,407 +608
Jun18 170817 50.63 51.00 50.33 50.94 +0.38 34,956 126,063 +2,368
Jul18 170817 51.02 51.02 51.02 51.02 +0.36 1,344 23,937 +144
Aug18 170817 51.08 51.08 51.08 51.08 +0.35 802 20,357 +210
Sep18 170817 50.85 51.11 50.85 51.11 +0.34 2,646 35,619 +475
Oct18 170817 51.14 51.14 51.14 51.14 +0.33 922 19,321 -5
Nov18 170817 51.41 51.42 51.00 51.16 +0.32 656 17,642 -14
Total Volume and Open Interest 956,631 2,398,098 +18,651
Gas Oil(ICE)
Sep17 170817 466.75 470.00 458.00 464.75 -5.50 75,824 159,049 -6,490
Oct17 170817 467.75 470.75 459.25 465.75 -5.00 68,114 199,326 +10,946
Nov17 170817 464.50 467.75 457.50 463.50 -4.50 20,450 57,792 +438
Dec17 170817 461.50 464.75 455.25 461.00 -4.00 49,256 131,904 -1,893
Jan18 170817 461.75 464.50 456.00 461.50 -3.75 13,234 46,926 -182
Feb18 170817 462.50 465.25 457.25 462.50 -3.25 4,201 29,475 +505
Mar18 170817 463.75 466.00 458.00 463.00 -3.00 5,023 26,905 +496
Apr18 170817 460.25 466.00 458.75 463.25 -2.75 2,243 14,534 +349
May18 170817 462.75 465.50 460.50 463.25 -2.50 2,339 11,350 +77
Jun18 170817 463.50 465.75 458.50 463.50 -2.00 4,933 45,373 +920
Total Volume and Open Interest 257,344 914,405 +6,935
Ethanol(CBOT)
Sep17 170817 1.524 1.525 1.502 1.510 -0.021 220 675 -15
Oct17 170817 1.486 1.495 1.485 1.489 -0.019 155 674 +119
Nov17 170817 1.460 1.465 1.460 1.460 -0.019 20 232 +19
Dec17 170817 1.435 1.435 1.429 1.429 -0.019 0 239 +0
Jan18 170817 1.404 1.404 1.404 1.404 -0.019 0 13 +0
Feb18 170817 1.405 1.405 1.405 1.405 -0.018      
Mar18 170817 1.422 1.422 1.422 1.422 -0.018      
Apr18 170817 1.471 1.490 1.471 1.471 -0.018 0 4 +0
Total Volume and Open Interest 395 1,839 +123
WTI Crude Oil(ICE)
Sep17 170817 46.82 47.18 46.46 47.09 +0.31 61,647 43,285 -11,235
Oct17 170817 46.98 47.34 46.63 47.24 +0.30 74,012 87,932 -337
Nov17 170817 47.16 47.49 46.79 47.40 +0.30 32,805 37,898 +1,641
Dec17 170817 47.38 47.63 46.94 47.53 +0.28 41,093 120,424 -2,289
Jan18 170817 47.54 47.76 47.09 47.65 +0.24 10,648 24,497 +1,570
Feb18 170817 47.66 47.83 47.24 47.76 +0.22 3,378 10,760 +36
Mar18 170817 47.48 47.85 47.37 47.84 +0.20 1,712 14,507 +0
Apr18 170817 47.77 47.90 47.57 47.90 +0.19 635 4,120 -149
May18 170817 47.88 48.00 47.88 47.95 +0.18 358 9,504 +40
Jun18 170817 47.68 47.98 47.51 47.98 +0.16 4,263 53,872 +150
Jul18 170817 47.99 47.99 47.99 47.99 +0.15 210 4,250 +144
Aug18 170817 48.01 48.01 48.01 48.01 +0.15 52 2,002 -10
Sep18 170817 48.03 48.03 48.03 48.03 +0.15 477 6,867 +71
Oct18 170817 48.05 48.05 48.05 48.05 +0.15 8 1,663 +4
Nov18 170817 48.07 48.07 48.07 48.07 +0.15 12 5,107 +0
Dec18 170817 48.04 48.20 47.91 48.11 +0.15 5,862 117,830 -1,084
Total Volume and Open Interest 237,732 610,083 -11,503
US Dollar Index(ICE)
Sep17 170817 93.380 93.995 93.210 93.535 +0.098 23,005 47,073 +101
Dec17 170817 93.195 93.765 93.015 93.335 +0.092 400 3,521 +90
Mar18 170817 92.905 93.350 92.905 93.125 +0.098 2 450 +2
Total Volume and Open Interest 23,408 51,263 +194
Australian Dollar(CME)
Sep17 170817 79.27 79.60 78.77 79.02 -0.12 93,553 146,005 -2,736
Dec17 170817 79.14 79.49 78.71 78.93 -0.12 1,669 3,083 +400
Mar18 170817 78.84 78.84 78.84 78.84 -0.12 0 218 +0
Total Volume and Open Interest 95,291 149,809 -2,325
British Pound(CME)
Sep17 170817 129.02 129.25 128.65 128.87 -0.11 121,313 209,811 +4,968
Dec17 170817 129.43 129.58 129.12 129.26 -0.11 952 2,490 +232
Mar18 170817 130.06 130.06 129.54 129.67 -0.12 1 339 +1
Total Volume and Open Interest 122,547 213,259 +5,225
Canadian Dollar(CME)
Sep17 170817 79.29 79.47 78.87 79.06 +0.07 61,787 184,409 +513
Dec17 170817 79.36 79.52 78.95 79.13 +0.07 788 5,474 +182
Mar18 170817 79.32 79.32 79.19 79.19 +0.07 25 595 +20
Jun18 170817 79.32 79.32 79.23 79.23 +0.07 0 159 +0
Total Volume and Open Interest 62,628 191,105 -230
Japanese Yen(CME)
Sep17 170817 90.95 91.49 90.72 91.29 +0.38 132,927 211,190 -5,120
Dec17 170817 91.33 91.86 91.18 91.70 +0.38 576 3,074 +9
Mar18 170817 92.19 92.24 92.19 92.19 +0.39 0 343 +0
Total Volume and Open Interest 133,736 215,090 -5,091
Swiss Franc(CME)
Sep17 170817 103.79 104.32 103.31 104.14 +0.47 25,613 38,903 +426
Dec17 170817 104.39 104.90 103.97 104.75 +0.47 53 427 +2
Mar18 170817 105.43 105.43 105.43 105.43 +0.47 15 29 +1
Total Volume and Open Interest 25,699 39,380 +429
EuroFX(CME)
Sep17 170817 117.89 118.09 116.80 117.59 -0.30 191,384 450,732 +3,880
Dec17 170817 118.48 118.64 117.38 118.17 -0.29 2,183 7,830 +460
Mar18 170817 119.11 119.29 118.24 118.80 -0.30 273 1,405 +76
Total Volume and Open Interest 195,056 462,148 +4,288
Mexican Peso(CME)
Sep17 170817 563.25 564.25 556.75 560.00 -2.63 25,563 234,905 -791
Oct17 170817 557.50 557.50 557.50 557.50 -2.75      
Total Volume and Open Interest 28,069 237,589 +1,614
Brazilian Real(CME)
Sep17 170817 316.65 316.65 313.30 314.20 -1.90 2,082 24,754 -734
Oct17 170817 312.90 314.50 312.90 312.90 -1.95 9 221 +1
Nov17 170817 311.40 311.40 311.40 311.40 -1.90 59 59 +59
Dec17 170817 310.10 310.10 310.10 310.10 -1.90 0 2 +0
Total Volume and Open Interest 2,262 25,648 -562
30-Year T-Bonds(CBOT)
Sep17 170817 155~020 156~000 154~180 155~220 +0~200 259,862 740,557 -421
Dec17 170817 153~290 154~230 153~110 154~150 +0~210 2,598 9,530 +97
Mar18 170817 153~240 153~240 153~240 153~240 +0~210      
Total Volume and Open Interest 262,460 750,087 -324
10-Year T-Notes(CBOT)
Sep17 170817 126~165 126~270 126~110 126~230 +0~065 1,206,856 3,281,928 +29,920
Dec17 170817 126~070 126~170 126~010 126~135 +0~070 42,733 92,943 +10,043
Mar18 170817 126~015 126~015 126~015 126~015 +0~070      
Total Volume and Open Interest 1,249,589 3,374,871 +39,963
5-Year T-Notes(CBOT)
Sep17 170817 118~136 118~192 118~104 118~172 +0~026 623,757 3,030,476 +10,039
Dec17 170817 118~036 118~094 118~006 118~080 +0~032 50,764 90,714 +36,185
Mar18 170817 118~002 118~002 118~002 118~002 +0~032      
Total Volume and Open Interest 674,521 3,121,190 +46,224
2 Year T-Notes(CBOT)
Sep17 170817 108~066 108~080 108~060 108~076 +0~006 226,089 1,442,276 +9,783
Dec17 170817 108~032 108~044 108~024 108~042 +0~006 3,068 27,131 +2,553
Mar18 170817 108~024 108~024 108~024 108~024 +0~006      
Total Volume and Open Interest 229,157 1,469,407 +12,336
Eurodollars(CME)
Sep17 170817 98.665 98.670 98.662 98.670 +0.005 127,572 1,413,362 -13,913
Dec17 170817 98.550 98.565 98.545 98.560 +0.010 183,946 2,034,506 -7,786
Mar18 170817 98.475 98.490 98.470 98.485 +0.010 172,099 1,166,720 -8,605
Jun18 170817 98.420 98.440 98.410 98.430 +0.010 175,105 1,082,310 -14,485
Sep18 170817 98.370 98.390 98.350 98.380 +0.010 152,795 1,089,221 -1,829
Dec18 170817 98.290 98.315 98.275 98.305 +0.010 207,364 1,527,257 +4,623
Mar19 170817 98.255 98.280 98.235 98.270 +0.015 118,418 936,426 +12,241
Jun19 170817 98.215 98.245 98.195 98.230 +0.015 96,300 706,858 +331
Sep19 170817 98.170 98.205 98.145 98.190 +0.020 82,404 676,446 -5,249
Dec19 170817 98.105 98.145 98.080 98.125 +0.020 113,807 790,079 +14,290
Mar20 170817 98.065 98.110 98.040 98.090 +0.020 82,861 451,920 +8,177
Jun20 170817 98.030 98.075 98.005 98.055 +0.025 52,038 341,620 -1,354
Sep20 170817 97.985 98.030 97.960 98.015 +0.030 43,986 239,215 -2,239
Dec20 170817 97.925 97.970 97.895 97.955 +0.030 51,776 297,129 +1,545
Mar21 170817 97.890 97.935 97.865 97.920 +0.030 39,676 169,986 -1,119
Jun21 170817 97.840 97.890 97.815 97.875 +0.035 30,339 118,755 +683
Sep21 170817 97.790 97.845 97.770 97.830 +0.035 23,573 94,835 -2,508
Dec21 170817 97.740 97.790 97.715 97.775 +0.035 21,451 99,909 -1,462
Total Volume and Open Interest 1,824,691 13,489,005 -17,808
Ultra T-Bond(CBOT)
Sep17 170817 167~16 168~18 166~27 168~07 +0~24 116,955 834,555 -5,537
Dec17 170817 166~16 167~18 165~30 167~08 +0~25 14,240 35,406 +10,365
Mar18 170817 166~08 166~08 166~08 166~08 +0~25      
Total Volume and Open Interest 131,195 869,961 +4,828
Ultra 10-Yr T-Note(CBOT)
Sep17 170817 135~280 136~120 135~195 136~055 +0~105 94,958 417,934 +4,172
Dec17 170817 135~070 135~210 135~010 135~175 +0~105 0 29 +0
Mar18 170817 135~175 135~175 135~175 135~175 +0~105      
Total Volume and Open Interest 94,958 417,963 +4,172
30 Day Federal Funds(CBOT)
Aug17 170817 98.842 98.845 98.842 98.845 unch 2,554 179,327 -626
Sep17 170817 98.845 98.850 98.845 98.845 unch 11,456 88,680 +3,667
Oct17 170817 98.845 98.845 98.840 98.845 unch 23,620 299,055 +3,925
Nov17 170817 98.830 98.835 98.830 98.830 unch 37,233 218,254 -145
Dec17 170817 98.785 98.795 98.785 98.790 unch 16,426 91,820 +32
Jan18 170817 98.745 98.755 98.740 98.755 +0.005 29,194 295,187 +1,477
Total Volume and Open Interest 161,659 1,633,854 +11,330
Japanese Govt Bonds(SGX)
Sep17 170816 150.61 150.70 150.54 150.68 +0.06 1,516 11,943 -668
Dec17 170816 150.47 150.47 150.46 150.46 -0.16      
Mar18 170816 150.46 150.46 150.46 150.46 -0.16      
Total Volume and Open Interest 1,516 11,943 -668
Euro-Buxl(EUREX)
Sep17 170817 166.56 167.30 165.66 166.16 +0.22 34,237 210,800 +2,979
Dec17 170817 164.62 164.62 164.62 164.62 +0.24 6 5,329 +1,759
Mar18 170817 164.14 164.14 164.14 164.14 +0.22      
Total Volume and Open Interest 34,243 216,129 +4,738
Euro-Bund(EUREX)
Sep17 170817 163.98 164.32 163.71 163.95 +0.20 522,924 1,809,859 +10,656
Dec17 170817 161.14 161.38 160.87 161.08 +0.20 11,227 102,164 +5,877
Mar18 170817 160.49 160.49 160.49 160.49 +0.20 0 33 +0
Total Volume and Open Interest 534,151 1,912,056 +16,533
Euro-Bobl(EUREX)
Sep17 170817 132.71 132.75 132.58 132.66 +0.04 361,472 1,417,689 -32,560
Dec17 170817 131.05 131.06 131.01 131.05 +0.04 16,426 85,324 +11,429
Mar18 170817 131.05 131.05 131.05 131.05 +0.04      
Total Volume and Open Interest 377,898 1,503,013 -21,131
Euro-Schatz(EUREX)
Sep17 170817 112.18 112.18 112.14 112.15 -0.01 168,877 1,424,745 +8,275
Dec17 170817 112.01 112.04 112.01 112.02 -0.02 1,143 74,596 +11,617
Mar18 170817 112.15 112.15 112.15 112.15 -0.01      
Total Volume and Open Interest 170,020 1,499,341 +19,892
3-Mth Euribor(EUREX)
Sep17 170817 100.330 100.330 100.330 100.330 unch 30 5,901 +24
Dec17 170817 100.325 100.325 100.325 100.325 unch 0 7,027 -30
Mar18 170817 100.305 100.305 100.305 100.305 unch 20 6,109 -8
Total Volume and Open Interest 135 38,321 +148
Long Gilt(LIFFE)
Sep17 170817 127~25 127~25 127~09 127~19 +0~04 160,252 719,925 +32,082
Dec17 170817 126~23 126~24 126~10 126~19 +0~04 26,024 31,615 +25,598
Total Volume and Open Interest 186,276 751,540 +57,680
3-Mth Short Sterling(LIFFE)
Sep17 170817 99.71 99.71 99.70 99.71 unch 46,371 438,533 -3,364
Dec17 170817 99.64 99.65 99.63 99.64 unch 60,896 424,936 +5,558
Mar18 170817 99.58 99.59 99.57 99.58 unch 68,808 351,185 +3,413
Jun18 170817 99.53 99.54 99.52 99.53 unch 49,184 325,170 +5,400
Sep18 170817 99.49 99.50 99.47 99.48 unch 53,397 281,786 +2,084
Dec18 170817 99.45 99.45 99.43 99.44 unch 67,678 321,161 +12,875
Total Volume and Open Interest 599,622 3,103,502 +17,796
3-Mth Euribor(LIFFE)
Sep17 170817 100.330 100.330 100.325 100.330 unch 27,542 408,104 +5,775
Dec17 170817 100.325 100.325 100.320 100.325 unch 108,108 427,030 +11,084
Mar18 170817 100.310 100.310 100.300 100.310 unch 86,585 446,094 +1,668
Total Volume and Open Interest 934,449 3,837,310 +26,024
3-Mth Aus T-Bills(SFE)
Sep17 170817 98.29 98.29 98.27 98.28 -0.01 5,639 105,396 +437
Dec17 170817 98.25 98.26 98.24 98.25 unch 10,682 224,594 +1,637
Mar18 170817 98.18 98.19 98.17 98.18 -0.01 15,370 171,988 -1,627
Jun18 170817 98.10 98.12 98.09 98.11 unch 20,376 146,309 +1,651
Sep18 170817 98.02 98.04 98.01 98.03 unch 14,072 108,674 -1,421
Dec18 170817 97.94 97.96 97.94 97.95 unch 6,699 89,363 +328
Mar19 170817 97.86 97.89 97.86 97.88 +0.01 4,678 59,809 +612
Jun19 170817 97.79 97.82 97.79 97.81 +0.01 2,070 47,962 +546
Sep19 170817 97.72 97.75 97.72 97.74 +0.01 23 3,690 +3
Dec19 170817 97.67 97.68 97.67 97.68 +0.02 0 2,824 +0
Total Volume and Open Interest 79,675 963,401 +2,232
10-Year Aus T-Bonds(SFE)
Sep17 170817 97.34 97.38 97.32 97.36 +0.02 89,394 983,046 +8,694
Dec17 170817 97.33 97.33 97.33 97.33 +0.02 0 441 +0
Total Volume and Open Interest 89,394 983,487 +8,694
3-Year Aus T-Bonds(SFE)
Sep17 170817 98.01 98.04 98.00 98.03 +0.01 125,130 1,021,500 +10,784
Dec17 170817 98.00 98.00 98.00 98.00 unch 0 121 +0
Total Volume and Open Interest 125,130 1,021,621 +10,784
Gold(CMX)
Aug17 170817 1283.8 1288.5 1283.2 1286.4 +9.5 188 970 -99
Oct17 170817 1286.0 1292.5 1283.2 1289.1 +9.6 5,744 49,690 -1,036
Dec17 170817 1290.0 1296.0 1286.4 1292.4 +9.5 287,561 371,896 -1,147
Feb18 170817 1293.0 1299.3 1291.4 1296.0 +9.5 602 19,351 +126
Apr18 170817 1300.0 1301.4 1294.5 1299.5 +9.4 125 5,310 -86
Jun18 170817 1300.0 1305.0 1300.0 1303.1 +9.4 79 9,150 +35
Aug18 170817 1308.7 1308.7 1301.7 1306.8 +9.4 241 6,452 +2
Oct18 170817 1311.5 1311.5 1308.6 1310.4 +9.4 86 1,226 -2
Dec18 170817 1315.3 1315.5 1313.2 1314.0 +9.4 81 8,065 +50
Feb19 170817 1316.2 1317.8 1316.1 1317.8 +9.4 5 6 -2
Apr19 170817 1321.6 1321.6 1321.6 1321.6 +9.4      
Jun19 170817 1325.5 1325.5 1325.5 1325.5 +9.4 0 748 +0
Total Volume and Open Interest 295,588 477,921 -2,222
Silver(CMX)
Sep17 170817 1712.0 1717.5 1696.5 1705.3 +11.3 98,497 98,458 -3,194
Dec17 170817 1722.0 1726.0 1705.0 1714.0 +11.4 10,606 77,887 +1,555
Mar18 170817 1731.5 1732.5 1717.5 1723.1 +11.5 2,146 5,694 +557
May18 170817 1736.0 1736.0 1727.5 1729.4 +11.5 165 1,954 +106
Jul18 170817 1735.7 1735.7 1732.0 1735.7 +11.5 145 1,463 -1
Sep18 170817 1742.5 1742.5 1742.5 1742.5 +11.5 85 150 +60
Dec18 170817 1746.0 1752.9 1746.0 1752.9 +11.5 33 1,508 +19
Total Volume and Open Interest 111,780 187,955 -950
Platinum(NYMEX)
Oct17 170817 983.5 985.1 974.3 981.7 +7.2 18,143 61,622 -389
Jan18 170817 987.4 987.4 978.2 984.5 +7.3 210 7,690 +22
Apr18 170817 983.8 988.5 983.8 988.5 +7.1 4 550 -3
Jul18 170817 993.2 993.2 993.2 993.2 +7.1 0 292 +0
Total Volume and Open Interest 18,362 70,177 -370
Palladium(NYMEX)
Sep17 170817 917.55 932.00 917.20 926.15 +15.95 4,349 27,939 -434
Dec17 170817 910.15 922.35 910.15 919.05 +16.05 525 6,906 +192
Mar18 170817 912.55 915.45 910.60 914.05 +16.50 2 265 +0
Total Volume and Open Interest 4,876 35,126 -242
Copper(CMX)
Sep17 170817 296.40 298.25 287.70 293.80 -1.55 80,074 128,841 -6,111
Dec17 170817 298.50 300.35 290.00 296.10 -1.50 23,039 127,004 +6,387
Mar18 170817 299.85 301.40 292.65 297.95 -1.45 3,604 32,857 -283
May18 170817 301.35 301.35 296.20 298.95 -1.45 1,071 13,426 +278
Jul18 170817 303.25 303.25 299.75 299.75 -1.45 400 4,552 +252
Total Volume and Open Interest 109,747 333,951 -25
E-mini DJIA Index(CBOT)
Sep17 170817 22015 22019 21690 21733 -278 100,758 151,201 -115
Dec17 170817 21951 21970 21652 21691 -277 360 749 +45
Mar18 170817 21701 21701 21654 21654 -277 3 22 -2
Jun18 170817 21623 21623 21623 21623 -277 0 2 +0
Total Volume and Open Interest 101,121 151,974 -72
S & P 500(CME)
Sep17 170817 2465.60 2466.70 2426.10 2429.50 -38.00 1,425 61,608 -669
Dec17 170817 2451.60 2454.60 2427.40 2427.40 -38.20 0 445 +0
Mar18 170817 2450.10 2453.10 2425.90 2425.90 -38.20      
Jun18 170817 2449.30 2452.30 2425.10 2425.10 -38.20      
Total Volume and Open Interest 1,425 62,053 -669
S & P 500 E-Mini(CME)
Sep17 170817 2466.75 2468.50 2423.75 2429.50 -38.00 1,060,173 3,095,077 -18,961
Dec17 170817 2464.00 2466.25 2421.75 2427.50 -38.00 6,270 68,935 +3,602
Mar18 170817 2460.75 2462.00 2421.00 2426.00 -38.00 13 1,143 +3
Jun18 170817 2451.00 2451.00 2420.50 2425.00 -38.25 0 451 +0
Total Volume and Open Interest 1,066,456 3,165,620 -15,356
NASDAQ 100 E-Mini(CME)
Sep17 170817 5920.00 5923.80 5786.50 5800.30 -123.20 249,827 300,187 -178
Dec17 170817 5921.00 5930.50 5794.30 5807.80 -123.20 1,303 2,280 +20
Mar18 170817 5899.00 5899.00 5809.00 5816.30 -123.20 8 59 -2
Total Volume and Open Interest 251,138 302,526 -160
S&P Midcap 400(CME) e-Mini
Sep17 170817 1724.70 1725.50 1689.80 1694.50 -30.10 9,916 90,695 +93
Dec17 170817 1693.40 1693.40 1691.20 1693.40 -30.10 0 1 +0
Mar18 170817 1690.10 1690.10 1690.10 1690.10 -30.10      
Total Volume and Open Interest 9,916 90,696 +93
Volatility Index(CBOE)
Aug17 170816 12.31 12.56 11.90 12.16 -0.17 124,994 91,136 -31,603
Sep17 170817 13.10 15.45 12.95 14.93 +1.85 174,405 293,459 +17,891
Oct17 170817 13.78 15.38 13.71 15.03 +1.25 46,618 67,461 -3,334
Nov17 170817 14.25 15.53 14.18 15.23 +1.00 22,679 42,799 -3,148
Total Volume and Open Interest 364,587 518,847 -76,359
S & P 600(CME)
Sep17 170817 819.70 819.70 819.70 819.70 -16.00      
Dec17 170817 816.50 816.50 816.50 816.50 -16.00      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Sep17 170817 1379.50 1385.00 1351.20 1354.80 -27.70 96,008 566,793 +1,994
Dec17 170817 1377.80 1384.30 1353.70 1353.80 -27.90 15 374 +0
Mar18 170817 1352.80 1352.80 1352.80 1352.80 -27.90 1 1 +0
Total Volume and Open Interest 96,024 567,170 +1,994
Nikkei 225(CME)
Sep17 170817 19705 19725 19465 19485 -230 10,359 34,247 -187
Dec17 170817 19630 19635 19395 19415 -225 27 41 +7
Total Volume and Open Interest 10,386 34,288 -180
Nikkei 225(SGX)
Sep17 170817 19675 19715 19665 19675 -75 84,300 219,432 -4,106
Dec17 170817 19650 19650 19540 19545 -75 188 3,199 +113
Mar18 170816 19580 19580 19580 19580 +15 0 205 +0
Total Volume and Open Interest 79,034 233,806 +908
Nikkei 225 Mini(JPX)
Sep17 170816 19730 19820 19680 19730 -10 870,993 868,425 +350,070
Dec17 170816 19600 19690 19550 19590 -10 23,228 28,107 +9,606
Mar18 170816 19555 19640 19500 19550 -10 1,292 3,576 +221
Total Volume and Open Interest 909,824 922,271 +303,952
Nikkei 225(JPX)
Sep17 170816 19730 19820 19680 19730 -10 67,994 363,694 +21,412
Dec17 170816 19600 19680 19550 19590 -10 1,156 41,446 +484
Mar18 170816 19540 19630 19510 19550 -10 101 3,320 +33
Total Volume and Open Interest 69,291 475,438 +21,951
Nikkei 225(CME) Yen
Sep17 170817 19695 19725 19460 19480 -230 38,341 53,762 -306
Dec17 170817 19505 19505 19345 19345 -230 55 82 +34
Mar18 170817 19305 19305 19305 19305 -230      
Total Volume and Open Interest 38,396 53,844 -272
Nikkei 225(CME) e-Mini Yen
Sep17 170817 19720 19720 19480 19480 -230 0 259 +250
Dec17 170817 19350 19350 19345 19350 -230      
Mar18 170817 19310 19310 19305 19310 -230      
Total Volume and Open Interest 0 259 +250
CAC 40(EURONEXT)
Aug17 170817 5161.0 5181.5 5105.0 5146.5 -30.0 233,759 346,600 +1,520
Sep17 170817 5160.0 5179.5 5103.0 5144.5 -30.0 186,662 235,704 +140,747
Oct17 170817 5153.0 5162.5 5095.0 5134.0 -30.5 14 8 +3
Total Volume and Open Interest 420,442 595,250 +142,270
Hang Seng Index(HKFE)
Aug17 170817 27384 27594 27233 27270 -116 126,107 151,189 -4,092
Sep17 170817 27250 27425 27085 27110 -114 2,832 21,713 +638
Total Volume and Open Interest 129,850 185,910 -3,039
DAX(EUREX)
Sep17 170817 12225.5 12287.0 12111.0 12199.5 -57.0 74,257 135,579 -2,271
Dec17 170817 12225.0 12272.5 12118.0 12189.5 -57.0 155 8,484 +100
Mar18 170817 12225.0 12233.0 12186.0 12186.0 -57.0 10 100 +13
Total Volume and Open Interest 74,422 144,163 -2,158
Mini-DAX(EUREX)
Sep17 170817 12225.0 12287.0 12114.0 12199.5 -57.0 19,389 12,074 +950
Dec17 170817 12216.0 12258.0 12116.0 12189.5 -57.0 24 367 +8
Mar18 170817 12112.0 12186.0 12112.0 12186.0 -57.0 1 33 +2
Total Volume and Open Interest 19,414 12,474 +960
DJ EuroSTOXX 50(EUREX)
Sep17 170817 3474 3484 3432 3462 -22 869,946 3,347,087 -1,208
Dec17 170817 3463 3467 3415 3448 -22 516 125,943 +43
Mar18 170817 3450 3450 3412 3436 -22 0 51,458 -1
Total Volume and Open Interest 870,462 3,524,488 -1,166
Swiss Market Index(EUREX)
Sep17 170817 8990 8998 8869 8947 -88 26,580 189,800 -2,108
Dec17 170817 8962 8962 8911 8921 -88 2 2,527 +14
Mar18 170817 8820 8820 8820 8820 -88 0 32 +0
Total Volume and Open Interest 26,582 192,359 -2,094
FT-SE 100(EURONEXT)
Sep17 170817 7403.00 7426.50 7332.50 7388.50 -30.50 74,193 754,193 +989
Dec17 170817 7370.00 7379.00 7338.00 7347.00 -31.00 82 11,445 +43
Mar18 170817 7285.00 7285.00 7285.00 7285.00 -32.00      
Total Volume and Open Interest 74,275 765,638 +1,032
SPI 200(SFE)
Sep17 170817 5751.0 5773.0 5724.0 5746.0 unch 27,358 258,271 +1,053
Dec17 170817 5742.0 5751.0 5732.0 5732.0 -1.0 1 1,481 +0
Mar18 170817 5685.0 5685.0 5685.0 5685.0 -1.0 0 1,477 +0
Total Volume and Open Interest 27,742 264,242 +1,407
FTSE MIB(ISE)
Sep17 170817 21910.00 22020.00 21675.00 21803.00 -157.00      
Dec17 170817 21800.00 21890.00 21650.00 21686.00 -157.00      
Total Volume and Open Interest      
KOSPI 200(KFE)
Sep17 170817 308.00 309.85 307.30 309.25 +1.65 211,784 281,911 -2,581
Dec17 170817 309.65 310.50 308.20 309.90 +1.65 394 44,552 -64
Mar18 170817 305.85 307.05 305.85 307.05 +1.30 10 9,642 -8
Total Volume and Open Interest 212,193 364,262 -1,349
GSCI(CME)
Sep17 170817 374.30 375.00 373.20 374.40 -0.10 537 15,249 +523
Oct17 170817 374.80 374.80 374.80 374.80 -0.10      
Nov17 170817 375.55 375.55 375.55 375.55 -0.10      
Total Volume and Open Interest 537 15,249 -237
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!!!