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 Fri August 18, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep17 170818 929.75 939.00 927.75 937.50 +7.25 17,676 67,291 +606
Nov17 170818 932.75 939.00 929.50 937.75 +4.75 107,449 362,826 +2,470
Jan18 170818 940.50 946.50 937.50 945.75 +4.50 12,318 62,904 +351
Mar18 170818 949.50 954.25 945.50 953.75 +4.25 7,220 49,212 +535
May18 170818 956.50 961.25 953.00 960.75 +4.00 3,834 33,304 -93
Jul18 170818 963.00 967.50 959.75 966.75 +3.75 4,859 51,490 +1,921
Aug18 170818 962.00 967.25 962.00 967.25 +3.50 92 1,661 +16
Sep18 170818 958.75 958.75 958.25 958.75 +2.50 26 404 +11
Nov18 170818 952.75 954.50 947.25 951.25 +1.00 3,828 23,190 -215
Jan19 170818 955.75 955.75 947.25 955.75 +0.75 0 120 +0
Mar19 170818 958.00 958.00 950.00 958.00 +0.75 0 26 +0
May19 170818 957.75 957.75 950.00 957.75 +1.00 0 17 +0
Jul19 170818 963.00 963.00 963.00 963.00 +0.75 0 23 +0
Aug19 170818 960.75 960.75 960.75 960.75 +0.75 0 7 +0
Total Volume and Open Interest 157,302 652,803 +5,602
Soybean Meal(CBOT)
Sep17 170818 296.20 297.60 294.60 297.20 +1.10 17,503 44,317 -2,193
Oct17 170818 298.00 299.20 296.20 298.70 +1.00 9,469 32,378 +1,707
Dec17 170818 300.20 301.60 298.40 300.50 +0.50 41,180 179,652 +1,121
Jan18 170818 301.40 302.60 299.50 301.50 +0.30 7,135 32,263 +1,943
Mar18 170818 303.90 304.90 301.80 303.80 +0.20 3,608 32,555 +308
May18 170818 305.90 306.60 303.90 305.50 -0.20 1,734 18,753 +177
Jul18 170818 309.10 309.20 306.50 307.50 -0.40 1,880 13,619 +391
Aug18 170818 309.30 309.30 307.30 308.00 -0.60 352 2,932 -2
Sep18 170818 309.60 309.70 307.50 308.10 -0.60 154 3,600 +54
Oct18 170818 308.00 308.00 306.10 306.50 -0.90 148 3,064 +51
Total Volume and Open Interest 84,285 371,037 +3,570
Soybean Oil(CBOT)
Sep17 170818 33.19 33.81 33.13 33.61 +0.40 21,922 43,235 -5,496
Oct17 170818 33.32 33.94 33.25 33.74 +0.40 8,734 35,163 +1,381
Dec17 170818 33.55 34.15 33.46 33.97 +0.42 54,020 196,859 +3,758
Jan18 170818 33.70 34.29 33.63 34.13 +0.44 3,059 43,668 +648
Mar18 170818 33.88 34.47 33.82 34.34 +0.45 2,083 37,253 +13
May18 170818 34.03 34.60 34.00 34.49 +0.45 1,390 26,966 -25
Jul18 170818 34.23 34.68 34.10 34.59 +0.45 730 18,790 -97
Aug18 170818 34.62 34.62 34.40 34.55 +0.43 134 1,866 +0
Sep18 170818 34.12 34.54 34.12 34.46 +0.40 84 1,814 +14
Oct18 170818 33.90 34.30 33.84 34.22 +0.35 60 1,815 +13
Total Volume and Open Interest 93,790 418,267 +1,128
Canola(WCE)
Nov17 170818 500.5 506.9 500.1 506.7 +6.7 7,925 89,897 -80
Jan18 170818 505.2 511.4 505.2 511.2 +6.7 1,033 23,341 +244
Mar18 170818 509.0 514.6 509.0 514.5 +6.9 85 7,140 +56
May18 170818 510.5 516.7 510.5 516.7 +7.1 28 911 +12
Jul18 170818 514.9 517.8 512.4 517.2 +6.6 17 824 -11
Total Volume and Open Interest 9,110 122,753 +243
Corn(CBOT)
Sep17 170818 350.00 352.50 349.75 352.00 +1.50 159,752 292,959 -7,052
Dec17 170818 364.00 366.25 363.50 365.75 +1.50 245,461 684,729 +2,116
Mar18 170818 375.75 378.00 375.50 377.75 +1.50 45,224 193,113 +5,726
May18 170818 383.25 384.25 381.50 384.00 +1.75 7,535 44,614 +295
Jul18 170818 388.00 390.00 387.50 390.00 +1.75 15,178 93,442 -179
Sep18 170818 393.50 395.00 392.50 394.75 +1.25 3,558 25,710 +1,231
Dec18 170818 400.00 402.00 399.50 402.00 +1.75 7,616 68,545 -739
Mar19 170818 408.50 410.00 408.50 410.00 +1.25 94 1,654 +59
May19 170818 414.75 414.75 413.50 414.75 +1.25 19 315 +10
Jul19 170818 417.50 419.50 417.50 419.50 +1.75 82 836 +53
Total Volume and Open Interest 484,708 1,407,468 +1,600
Wheat(CBOT)
Sep17 170818 414.00 417.75 412.00 416.00 +2.00 72,242 96,036 -748
Dec17 170818 440.75 444.50 438.75 442.50 +1.75 84,580 217,438 +7,174
Mar18 170818 463.50 467.75 461.50 465.25 +1.50 17,264 72,409 +406
May18 170818 480.25 482.75 476.25 479.75 +0.50 5,388 23,350 +345
Jul18 170818 495.00 496.25 490.00 493.00 +0.25 5,657 36,693 +1,344
Sep18 170818 509.25 509.25 505.25 508.75 +0.50 437 2,394 +21
Total Volume and Open Interest 186,308 458,573 +8,615
Wheat(KCBT)
Sep17 170818 414.25 417.75 410.50 414.50 +0.25 20,457 47,588 -1,539
Dec17 170818 442.00 445.50 438.25 442.25 +0.25 28,826 114,813 +4,627
Mar18 170818 460.50 463.50 456.50 460.75 +0.25 9,343 71,296 +1,967
May18 170818 477.50 477.50 471.00 475.00 unch 5,256 14,792 +2,884
Jul18 170818 493.00 496.00 489.00 492.75 -0.25 4,153 19,817 +965
Sep18 170818 511.00 514.25 511.00 513.75 -0.25 1,137 2,969 +274
Dec18 170818 537.00 537.75 534.75 537.00 unch 503 2,756 +63
Total Volume and Open Interest 69,694 274,247 +9,241
Wheat(MGE)
Sep17 170818 670.25 678.00 665.75 668.75 -1.50 3,158 15,218 -504
Dec17 170818 685.00 693.75 678.75 682.50 -1.75 5,881 37,541 +123
Mar18 170818 688.00 693.25 678.50 682.25 -2.25 1,642 20,528 -292
May18 170818 676.50 680.50 667.50 672.00 -2.75 450 6,562 -22
Jul18 170818 668.00 668.00 661.25 662.50 -2.25 302 2,654 -29
Sep18 170818 635.00 635.00 627.75 627.75 -0.50 130 1,786 +35
Total Volume and Open Interest 11,624 85,282 -654
Oats(CBOT)
Sep17 170818 257.50 259.50 254.50 254.75 -3.50 79 496 -30
Dec17 170818 258.25 261.75 258.25 258.75 +0.75 374 5,122 -244
Mar18 170818 260.25 260.25 259.75 259.75 +0.75 33 646 +13
May18 170818 262.00 262.25 262.00 262.00 +0.50 3 14 +0
Total Volume and Open Interest 489 6,278 -261
Rough Rice(CBOT)
Sep17 170818 12.11 12.18 12.02 12.15 +0.03 871 5,120 -612
Nov17 170818 12.43 12.47 12.31 12.44 +0.03 764 4,410 +606
Jan18 170818 12.67 12.67 12.65 12.67 +0.02 2 148 -1
Mar18 170818 12.79 13.02 12.79 12.79 +0.03 0 142 +0
Total Volume and Open Interest 1,637 9,820 -7
Live Cattle(CME)
Aug17 170818 106.980 107.450 105.750 106.385 -0.750 2,815 7,533 -1,200
Oct17 170818 105.930 106.850 104.750 105.900 -0.330 23,109 155,520 -1,071
Dec17 170818 108.035 108.635 106.730 107.850 -0.435 8,673 70,362 +273
Feb18 170818 110.430 111.250 109.480 110.680 +0.080 5,339 39,096 +194
Apr18 170818 111.180 111.900 110.350 111.330 unch 2,417 21,594 -118
Jun18 170818 105.635 106.430 104.800 105.830 +0.130 983 10,982 +167
Total Volume and Open Interest 43,650 308,329 -1,713
Feeder Cattle(CME)
Aug17 170818 140.500 141.785 139.150 140.500 +0.015 1,816 8,154 -515
Sep17 170818 140.685 141.785 139.035 140.035 -0.700 5,272 13,651 -581
Oct17 170818 140.450 141.435 138.750 139.935 -0.550 4,707 16,749 +36
Nov17 170818 140.800 141.735 139.130 140.735 -0.015 2,291 6,918 -4
Jan18 170818 137.550 138.785 136.100 137.850 +0.165 1,190 6,977 -96
Mar18 170818 135.200 136.750 133.985 135.825 +0.540 267 2,254 +42
Apr18 170818 134.630 137.650 134.535 137.035 +1.585 71 473 +6
Total Volume and Open Interest 15,676 55,544 -1,106
Lean Hogs(CME)
Oct17 170818 66.500 66.800 65.430 66.135 -0.795 28,562 124,481 -182
Dec17 170818 61.600 61.630 60.485 61.330 -0.470 10,672 59,563 +274
Feb18 170818 65.950 66.080 65.180 66.000 -0.300 8,872 40,610 +740
Apr18 170818 69.330 69.580 68.830 69.480 -0.250 3,477 26,606 +381
May18 170818 74.100 74.285 73.900 74.200 -0.100 91 680 +13
Jun18 170818 77.430 77.700 77.180 77.700 +0.020 1,013 13,944 +128
Jul18 170818 77.200 77.430 76.930 77.350 +0.150 170 1,992 +18
Aug18 170818 76.000 76.285 75.830 76.285 +0.185 128 833 +59
Total Volume and Open Interest 53,005 268,997 +1,431
Class III Milk(CME)
Aug17 170818 16.52 16.53 16.50 16.51 +0.01 153 4,880 -59
Sep17 170818 17.06 17.25 16.99 17.19 +0.04 502 5,667 +1
Oct17 170818 17.09 17.22 16.99 17.11 -0.05 279 3,921 +81
Nov17 170818 16.96 17.09 16.85 16.98 -0.07 92 3,448 +14
Dec17 170818 16.82 16.90 16.70 16.80 -0.05 87 2,856 +13
Jan18 170818 16.56 16.61 16.52 16.61 unch 9 1,059 +1
Feb18 170818 16.57 16.63 16.55 16.62 -0.01 2 936 +1
Mar18 170818 16.57 16.60 16.57 16.60 -0.07 4 888 +0
Apr18 170818 16.55 16.55 16.53 16.55 unch 8 692 +6
May18 170818 16.61 16.61 16.61 16.61 unch 6 644 +4
Jun18 170818 16.69 16.69 16.69 16.69 -0.01 5 560 -1
Jul18 170818 16.79 16.84 16.79 16.84 unch 24 289 +19
Aug18 170818 16.88 16.88 16.88 16.88 unch 23 226 +14
Total Volume and Open Interest 1,222 26,622 +122
Cocoa(ICE)
Sep17 170818 1919 1931 1898 1922 +18 6,368 4,400 -4,358
Dec17 170818 1881 1917 1860 1878 +9 27,961 133,139 +4,615
Mar18 170818 1898 1934 1883 1897 +10 7,486 44,877 +721
May18 170818 1914 1950 1900 1914 +11 3,132 15,573 +102
Jul18 170818 1931 1966 1919 1932 +11 1,355 10,479 +559
Sep18 170818 1948 1984 1938 1950 +12 890 8,677 +349
Dec18 170818 1967 1976 1958 1969 +11 234 5,872 +55
Total Volume and Open Interest 47,700 231,297 +2,066
Coffee "C"(ICE)
Sep17 170818 129.00 129.35 126.75 128.05 -0.40 14,055 22,717 -4,010
Dec17 170818 132.50 132.85 130.35 131.70 -0.35 24,944 92,473 +3,206
Mar18 170818 136.05 136.40 133.95 135.30 -0.30 6,122 38,053 +1,017
May18 170818 138.60 138.70 136.25 137.65 -0.25 1,543 16,323 +161
Jul18 170818 140.70 140.85 138.45 139.85 -0.25 1,249 8,303 +31
Sep18 170818 142.85 143.00 140.70 142.00 -0.25 354 6,674 +33
Total Volume and Open Interest 48,382 191,978 +416
Orange Juice(ICE)
Sep17 170818 143.95 144.00 138.70 140.30 -3.80 1,289 4,302 -790
Nov17 170818 139.70 140.40 135.05 136.40 -3.00 802 5,467 +262
Jan18 170818 139.75 140.10 135.30 136.40 -2.70 85 1,222 +32
Mar18 170818 142.00 142.00 138.00 138.45 -2.85 9 510 +3
May18 170818 144.55 144.65 141.25 141.25 -3.00 6 211 +4
Jul18 170818 144.10 144.10 144.10 144.10 -3.00 0 45 +0
Total Volume and Open Interest 2,191 11,782 -489
Sugar #11(ICE)
Oct17 170818 13.40 13.55 13.19 13.41 +0.12 56,528 406,483 +2,391
Mar18 170818 14.22 14.33 13.97 14.17 +0.07 21,249 213,087 +4,834
May18 170818 14.41 14.55 14.21 14.41 +0.07 6,942 75,928 +380
Jul18 170818 14.69 14.76 14.45 14.63 +0.07 4,724 54,081 +457
Oct18 170818 15.05 15.05 14.78 14.95 +0.07 2,053 36,266 +303
Mar19 170818 15.55 15.55 15.34 15.46 +0.08 280 22,117 +35
May19 170818 15.39 15.52 15.38 15.49 +0.07 132 4,357 +15
Jul19 170818 15.43 15.56 15.41 15.52 +0.08 121 4,898 +45
Total Volume and Open Interest 92,103 823,564 +8,496
London Cocoa(LCE)
Sep17 170818 1477 1496 1465 1481 +17 4,420 49,266 -529
Dec17 170818 1496 1514 1481 1496 +13 11,800 80,713 +1,592
Mar18 170818 1507 1532 1500 1514 +11 6,100 51,340 +232
May18 170818 1518 1544 1513 1527 +11 3,634 19,716 +68
Jul18 170818 1529 1555 1528 1539 +10 1,604 15,256 +530
Sep18 170818 1535 1566 1535 1550 +9 1,721 13,240 -78
Dec18 170818 1568 1583 1555 1568 +9 973 7,634 +190
Total Volume and Open Interest 30,612 238,046 +2,302
London Sugar(LCE)
Oct17 170818 372.90 375.00 365.90 370.60 +1.00 3,383 44,767 +275
Dec17 170818 377.50 378.70 370.60 374.50 +0.70 1,469 19,351 +185
Mar18 170818 384.10 386.30 378.50 382.70 +1.10 501 13,433 +39
May18 170818 390.20 393.70 386.50 390.50 +1.70 197 5,104 +69
Aug18 170818 401.00 401.00 394.40 398.10 +1.70 145 4,809 -41
Total Volume and Open Interest 5,713 89,869 +541
Cotton(ICE)
Oct17 170818 67.79 67.79 67.79 67.79 +0.34 12 178 +2
Dec17 170818 67.00 67.50 66.68 67.28 +0.37 13,462 145,604 -665
Mar18 170818 66.78 67.20 66.50 67.06 +0.30 3,874 51,149 +505
May18 170818 67.31 67.76 67.13 67.71 +0.38 432 6,278 +145
Jul18 170818 67.76 68.40 67.76 68.33 +0.38 246 5,249 +146
Oct18 170818 67.46 67.46 67.46 67.46 +0.51 0 1 +0
Total Volume and Open Interest 18,912 219,578 +829
Lumber(CME)
Sep17 170818 369.6 370.0 365.0 366.3 -5.0 273 2,545 -79
Nov17 170818 356.5 357.7 352.6 354.2 -4.8 138 1,499 +63
Jan18 170818 360.0 360.1 357.6 360.1 -3.8 8 269 +3
Mar18 170818 366.8 366.8 366.8 366.8 -1.7 0 47 +0
Total Volume and Open Interest 419 4,365 -13
Crude Oil(NYM)
Sep17 170818 46.93 48.74 46.78 48.51 +1.42 815,544 161,590 -43,549
Oct17 170818 47.08 48.90 46.93 48.66 +1.42 403,773 494,944 +27,272
Nov17 170818 47.28 49.05 47.10 48.82 +1.42 82,845 192,749 +2,849
Dec17 170818 47.30 49.15 47.22 48.93 +1.40 86,574 324,077 +1,759
Jan18 170818 47.48 49.24 47.37 49.03 +1.38 30,831 154,490 +4,871
Feb18 170818 47.58 49.31 47.46 49.11 +1.35 18,073 64,800 -1,072
Mar18 170818 47.80 49.36 47.56 49.17 +1.33 20,091 132,565 +3,501
Apr18 170818 48.05 49.35 47.69 49.21 +1.31 6,489 37,679 -903
May18 170818 47.77 49.38 47.74 49.24 +1.29 4,152 40,928 +403
Jun18 170818 47.84 49.43 47.76 49.27 +1.29 26,796 156,297 -1,525
Jul18 170818 48.15 49.38 47.95 49.28 +1.29 3,947 30,691 -598
Aug18 170818 48.06 49.38 48.06 49.29 +1.28 2,989 23,241 -177
Sep18 170818 47.87 49.50 47.86 49.30 +1.27 2,225 52,978 +506
Oct18 170818 49.31 49.31 49.31 49.31 +1.26 510 20,757 -66
Nov18 170818 49.33 49.33 49.33 49.33 +1.26 255 23,294 +88
Dec18 170818 47.91 49.51 47.91 49.37 +1.26 31,702 178,380 +909
Total Volume and Open Interest 1,549,313 2,305,681 -5,922
e-miNY Crude Oil(NYM)
Sep17 170818 46.900 48.750 46.800 48.500 +1.400 13,214 3,934 -288
Oct17 170818 47.025 48.900 46.950 48.650 +1.400 1,545 1,811 +122
Nov17 170818 47.550 49.075 47.300 48.825 +1.425 82 159 +24
Dec17 170818 47.400 49.125 47.200 48.925 +1.400 37 639 +3
Jan18 170818 49.000 49.025 49.000 49.025 +1.375 9 386 +8
Feb18 170818 49.100 49.100 48.600 49.100 +1.350 8 108 +8
Mar18 170818 49.000 49.175 49.000 49.175 +1.325 1 4 +1
Apr18 170818 49.200 49.200 49.200 49.200 +1.300 0 60 +0
May18 170818 49.250 49.250 49.250 49.250 +1.300 0 97 +0
Jun18 170818 48.625 49.275 48.625 49.275 +1.300 2 38 +2
Total Volume and Open Interest 14,903 7,364 -119
NY Harbor ULSD(NYM)
Sep17 170818 158.02 162.81 157.93 162.04 +3.84 51,370 77,614 -6,687
Oct17 170818 158.57 163.30 158.45 162.56 +3.83 39,383 82,873 +2,566
Nov17 170818 159.03 163.67 158.98 162.97 +3.79 20,851 52,646 +634
Dec17 170818 159.16 163.92 159.16 163.26 +3.76 26,095 57,201 -998
Jan18 170818 159.96 164.16 159.66 163.65 +3.73 6,737 31,951 +339
Feb18 170818 160.30 164.25 159.74 163.74 +3.74 4,524 18,635 +265
Mar18 170818 159.93 163.63 159.37 163.36 +3.74 2,392 15,314 +131
Apr18 170818 159.10 162.70 158.55 162.45 +3.68 2,054 8,573 -530
May18 170818 158.22 162.00 158.22 161.91 +3.65 940 7,312 +16
Jun18 170818 158.15 161.85 158.07 161.55 +3.64 1,902 22,628 +162
Jul18 170818 161.76 161.76 157.63 161.76 +3.64 317 1,708 +4
Aug18 170818 162.12 162.12 158.17 162.12 +3.64 298 1,743 +76
Sep18 170818 162.68 162.68 162.57 162.57 +3.62 97 1,840 -2
Oct18 170818 163.20 163.20 163.09 163.09 +3.61 146 840 -2
Total Volume and Open Interest 158,706 410,703 -3,976
RBOB Gasoline(NYM)
Sep17 170818 159.08 163.58 157.91 162.40 +3.71 53,999 73,821 -5,291
Oct17 170818 149.96 154.30 148.90 153.31 +3.82 43,076 117,309 +4,174
Nov17 170818 146.24 150.86 145.74 149.98 +3.72 18,033 66,139 -636
Dec17 170818 143.95 148.45 143.45 147.64 +3.59 15,908 52,398 -134
Jan18 170818 143.66 147.92 143.14 147.23 +3.54 6,196 35,388 -44
Feb18 170818 144.71 148.59 143.90 147.99 +3.56 1,544 11,273 +189
Mar18 170818 147.03 150.07 145.55 149.73 +3.60 2,437 17,439 +516
Apr18 170818 163.81 167.12 163.00 167.03 +3.62 1,320 10,967 +287
May18 170818 164.24 167.39 164.24 167.39 +3.51 524 4,975 +99
Jun18 170818 163.47 166.91 162.50 166.55 +3.39 1,074 9,530 -36
Total Volume and Open Interest 145,386 413,102 -392
e-miNY RBOB Gasoline(NYM)
Sep17 170818 162.40 162.40 158.70 162.40 +3.71 0 1 +0
Oct17 170818 153.30 153.31 153.30 153.30 +3.81      
Nov17 170818 150.00 150.00 149.98 150.00 +3.74      
Dec17 170818 147.60 147.64 147.60 147.60 +3.55      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Sep17 170818 2.917 2.928 2.885 2.893 -0.036 135,731 136,113 -10,976
Oct17 170818 2.951 2.964 2.921 2.930 -0.036 83,313 278,457 +2,995
Nov17 170818 3.028 3.041 3.000 3.008 -0.037 25,533 125,284 +3,043
Dec17 170818 3.169 3.182 3.143 3.153 -0.033 17,187 94,009 -1,582
Jan18 170818 3.266 3.278 3.241 3.248 -0.036 27,079 144,406 -1,235
Feb18 170818 3.263 3.272 3.235 3.243 -0.034 12,825 59,361 +2,807
Mar18 170818 3.219 3.231 3.200 3.205 -0.029 14,489 83,109 +646
Apr18 170818 2.878 2.889 2.870 2.877 -0.009 13,249 112,058 +1,946
May18 170818 2.849 2.856 2.837 2.844 -0.005 6,291 45,690 -203
Jun18 170818 2.864 2.880 2.864 2.869 -0.005 2,105 26,030 -422
Jul18 170818 2.896 2.904 2.889 2.894 -0.005 844 26,946 +36
Aug18 170818 2.892 2.907 2.892 2.898 -0.005 1,050 25,390 +320
Sep18 170818 2.869 2.887 2.867 2.874 -0.005 2,255 20,902 +519
Oct18 170818 2.889 2.899 2.887 2.892 -0.005 3,225 47,712 -1,309
Nov18 170818 2.947 2.948 2.940 2.941 -0.004 510 21,456 -53
Dec18 170818 3.077 3.078 3.070 3.071 -0.003 357 23,970 +145
Total Volume and Open Interest 348,682 1,326,491 -2,542
Brent Crude Oil(ICE)
Oct17 170818 50.89 52.96 50.78 52.72 +1.69 305,551 366,090 -25,694
Nov17 170818 50.61 52.64 50.54 52.41 +1.66 204,425 449,939 +4,803
Dec17 170818 50.49 52.47 50.44 52.26 +1.63 168,303 404,342 +979
Jan18 170818 50.49 52.45 50.46 52.24 +1.62 40,787 125,481 +137
Feb18 170818 50.54 52.47 50.52 52.28 +1.61 22,507 89,458 +983
Mar18 170818 50.61 52.52 50.60 52.33 +1.59 26,612 95,855 -464
Apr18 170818 50.73 52.56 50.72 52.37 +1.56 6,308 35,704 -316
May18 170818 50.80 52.58 50.80 52.42 +1.54 8,031 35,826 +419
Jun18 170818 50.86 52.65 50.83 52.47 +1.53 26,703 128,619 +2,556
Jul18 170818 52.54 52.54 52.54 52.54 +1.52 1,935 24,106 +169
Aug18 170818 52.58 52.58 52.58 52.58 +1.50 2,404 21,066 +709
Sep18 170818 51.96 52.60 51.96 52.60 +1.49 2,362 35,593 -26
Oct18 170818 52.62 52.62 52.62 52.62 +1.48 490 19,197 -124
Nov18 170818 51.57 52.63 51.57 52.63 +1.47 548 17,772 +130
Total Volume and Open Interest 874,903 2,388,996 -9,102
Gas Oil(ICE)
Sep17 170818 468.00 483.25 467.75 472.25 +7.50 64,685 152,836 -6,213
Oct17 170818 468.50 483.75 468.50 473.00 +7.25 52,968 207,009 +7,683
Nov17 170818 465.75 480.75 465.75 470.25 +6.75 26,397 58,194 +402
Dec17 170818 463.50 477.75 463.25 467.00 +6.00 37,515 134,270 +2,366
Jan18 170818 464.25 477.75 463.50 467.25 +5.75 4,256 47,003 +77
Feb18 170818 465.50 478.75 464.25 468.00 +5.50 2,361 30,280 +805
Mar18 170818 465.75 478.25 464.75 468.25 +5.25 3,466 26,517 -388
Apr18 170818 467.00 478.75 465.00 468.50 +5.25 733 14,477 -57
May18 170818 466.00 478.00 465.00 468.50 +5.25 670 11,381 +31
Jun18 170818 465.75 478.50 465.00 468.50 +5.00 6,133 46,821 +1,448
Total Volume and Open Interest 208,404 922,164 +7,759
Ethanol(CBOT)
Sep17 170818 1.500 1.526 1.500 1.507 -0.003 281 470 -205
Oct17 170818 1.488 1.495 1.482 1.486 -0.003 343 764 +90
Nov17 170818 1.463 1.463 1.457 1.457 -0.003 62 250 +18
Dec17 170818 1.426 1.435 1.426 1.426 -0.003 20 238 -1
Jan18 170818 1.401 1.401 1.401 1.401 -0.003 10 19 +6
Feb18 170818 1.402 1.402 1.402 1.402 -0.003 13 6 +6
Mar18 170818 1.433 1.433 1.433 1.433 +0.011 6 4 +4
Apr18 170818 1.482 1.490 1.482 1.482 +0.011 2 5 +1
Total Volume and Open Interest 737 1,758 -81
WTI Crude Oil(ICE)
Sep17 170818 46.97 48.73 46.81 48.51 +1.42 68,082 32,809 -10,476
Oct17 170818 47.12 48.89 46.94 48.66 +1.42 82,024 89,108 +1,176
Nov17 170818 47.28 49.04 47.13 48.82 +1.42 36,772 39,315 +1,417
Dec17 170818 47.49 49.12 47.26 48.93 +1.40 31,558 119,001 -1,423
Jan18 170818 47.57 49.24 47.38 49.03 +1.38 8,368 24,630 +133
Feb18 170818 47.67 49.26 47.48 49.11 +1.35 3,457 10,729 -31
Mar18 170818 48.00 49.31 47.57 49.17 +1.33 1,749 14,482 -25
Apr18 170818 48.05 49.35 47.64 49.21 +1.31 845 4,124 +4
May18 170818 48.03 49.27 47.85 49.24 +1.29 607 9,367 -137
Jun18 170818 47.92 49.40 47.75 49.27 +1.29 5,428 54,171 +299
Jul18 170818 49.28 49.28 49.28 49.28 +1.29 140 4,309 +59
Aug18 170818 49.29 49.29 49.29 49.29 +1.28 85 2,017 +15
Sep18 170818 49.30 49.30 49.30 49.30 +1.27 131 6,867 +0
Oct18 170818 49.31 49.31 49.31 49.31 +1.26 33 1,670 +7
Nov18 170818 49.33 49.33 49.33 49.33 +1.26 37 5,107 +0
Dec18 170818 48.22 49.50 48.14 49.37 +1.26 8,960 115,990 -1,840
Total Volume and Open Interest 251,233 600,895 -9,188
US Dollar Index(ICE)
Sep17 170818 93.650 93.685 93.245 93.360 -0.175 35,146 48,570 +1,497
Dec17 170818 93.440 93.440 93.080 93.160 -0.175 496 3,546 +25
Mar18 170818 93.035 93.035 92.950 92.950 -0.175 3 452 +2
Total Volume and Open Interest 35,653 52,795 +1,532
Australian Dollar(CME)
Sep17 170818 78.84 79.42 78.66 79.30 +0.28 109,433 145,311 -694
Dec17 170818 78.77 79.31 78.58 79.21 +0.28 1,136 3,868 +785
Mar18 170818 79.05 79.12 79.05 79.12 +0.28 0 218 +0
Total Volume and Open Interest 110,701 149,863 +54
British Pound(CME)
Sep17 170818 128.82 129.31 128.44 128.88 +0.01 116,162 208,685 -1,126
Dec17 170818 129.20 129.67 128.89 129.27 +0.01 426 2,542 +52
Mar18 170818 129.79 129.79 129.68 129.68 +0.01 0 339 +0
Total Volume and Open Interest 116,702 212,192 -1,067
Canadian Dollar(CME)
Sep17 170818 78.90 79.67 78.83 79.54 +0.48 79,007 183,137 -1,272
Dec17 170818 78.97 79.72 78.97 79.61 +0.48 513 5,481 +7
Mar18 170818 79.16 79.67 79.16 79.67 +0.48 1 596 +1
Jun18 170818 79.70 79.80 79.70 79.71 +0.48 0 159 +0
Total Volume and Open Interest 79,595 189,847 -1,258
Japanese Yen(CME)
Sep17 170818 91.48 92.20 91.36 91.66 +0.37 133,317 211,639 +449
Dec17 170818 91.91 92.60 91.78 92.07 +0.37 376 3,111 +37
Mar18 170818 92.48 93.04 92.45 92.56 +0.37 0 343 +0
Total Volume and Open Interest 133,889 215,565 +475
Swiss Franc(CME)
Sep17 170818 104.07 104.51 103.60 103.85 -0.29 32,461 38,521 -382
Dec17 170818 104.68 105.08 104.23 104.46 -0.29 63 439 +12
Mar18 170818 105.14 105.14 105.14 105.14 -0.29 0 29 +0
Total Volume and Open Interest 32,524 39,010 -370
EuroFX(CME)
Sep17 170818 117.44 117.93 117.26 117.77 +0.18 227,828 451,858 +1,126
Dec17 170818 118.06 118.50 117.88 118.34 +0.17 2,855 8,358 +528
Mar18 170818 118.70 119.01 118.69 118.98 +0.18 350 1,380 -25
Total Volume and Open Interest 232,028 463,935 +1,787
Mexican Peso(CME)
Sep17 170818 557.50 562.75 554.88 561.88 +1.88 37,522 241,349 +6,444
Oct17 170818 559.38 559.38 559.38 559.38 +1.88      
Total Volume and Open Interest 37,856 244,306 +6,717
Brazilian Real(CME)
Sep17 170818 313.45 317.20 312.55 317.15 +2.95 2,312 25,183 +429
Oct17 170818 313.20 315.95 313.20 315.75 +2.85 22 214 -7
Nov17 170818 314.30 314.30 314.30 314.30 +2.90 0 59 +0
Dec17 170818 312.95 312.95 312.95 312.95 +2.85 0 2 +0
Total Volume and Open Interest 2,334 26,070 +422
30-Year T-Bonds(CBOT)
Sep17 170818 155~280 156~120 155~160 155~270 +0~050 224,624 741,287 +730
Dec17 170818 154~170 155~030 154~080 154~200 +0~050 2,349 10,738 +1,208
Mar18 170818 153~290 153~290 153~290 153~290 +0~050      
Total Volume and Open Interest 226,973 752,025 +1,938
10-Year T-Notes(CBOT)
Sep17 170818 126~255 127~015 126~180 126~240 +0~010 1,354,262 3,314,445 +32,517
Dec17 170818 126~160 126~240 126~090 126~145 +0~010 29,240 107,455 +14,512
Mar18 170818 126~025 126~025 126~025 126~025 +0~010      
Total Volume and Open Interest 1,383,502 3,421,900 +47,029
5-Year T-Notes(CBOT)
Sep17 170818 118~184 118~226 118~142 118~172 unch 673,019 3,031,557 +1,081
Dec17 170818 118~100 118~134 118~046 118~080 unch 51,578 116,446 +25,732
Mar18 170818 118~002 118~002 118~002 118~002 unch      
Total Volume and Open Interest 724,597 3,148,003 +26,813
2 Year T-Notes(CBOT)
Sep17 170818 108~076 108~092 108~070 108~074 -0~002 260,156 1,411,496 -30,780
Dec17 170818 108~044 108~056 108~036 108~040 -0~002 52,412 60,717 +33,586
Mar18 170818 108~022 108~022 108~022 108~022 -0~002      
Total Volume and Open Interest 312,568 1,472,213 +2,806
Eurodollars(CME)
Sep17 170818 98.670 98.677 98.670 98.673 +0.003 150,231 1,386,317 -27,045
Dec17 170818 98.560 98.580 98.560 98.565 +0.005 221,723 2,021,477 -13,029
Mar18 170818 98.490 98.510 98.485 98.490 +0.005 148,148 1,162,197 -4,523
Jun18 170818 98.440 98.460 98.430 98.435 +0.005 164,403 1,080,511 -1,799
Sep18 170818 98.390 98.410 98.370 98.380 unch 147,442 1,091,163 +1,942
Dec18 170818 98.310 98.340 98.295 98.310 +0.005 219,682 1,508,554 -18,703
Mar19 170818 98.275 98.310 98.260 98.275 +0.005 118,402 933,621 -2,805
Jun19 170818 98.240 98.270 98.215 98.235 +0.005 117,359 713,487 +6,629
Sep19 170818 98.200 98.235 98.175 98.195 +0.005 110,886 675,303 -1,143
Dec19 170818 98.140 98.175 98.115 98.135 +0.010 138,167 787,526 -2,553
Mar20 170818 98.105 98.140 98.080 98.100 +0.010 64,621 449,271 -2,649
Jun20 170818 98.070 98.100 98.040 98.060 +0.005 75,254 340,251 -1,369
Sep20 170818 98.020 98.060 98.000 98.020 +0.005 51,546 239,418 +203
Dec20 170818 97.965 98.005 97.940 97.960 +0.005 50,707 299,467 +2,338
Mar21 170818 97.930 97.965 97.905 97.925 +0.005 47,187 174,472 +4,486
Jun21 170818 97.880 97.920 97.860 97.880 +0.005 46,516 124,832 +6,077
Sep21 170818 97.835 97.875 97.815 97.835 +0.005 28,383 96,939 +2,104
Dec21 170818 97.785 97.820 97.765 97.780 +0.005 28,136 99,704 -205
Total Volume and Open Interest 1,983,883 13,436,211 -52,794
Ultra T-Bond(CBOT)
Sep17 170818 168~14 169~03 167~30 168~13 +0~06 105,359 835,404 +849
Dec17 170818 167~11 168~03 166~31 167~14 +0~06 12,265 46,037 +10,631
Mar18 170818 166~14 166~14 166~14 166~14 +0~06      
Total Volume and Open Interest 117,624 881,441 +11,480
Ultra 10-Yr T-Note(CBOT)
Sep17 170818 136~095 136~200 136~005 136~075 +0~020 104,794 419,264 +1,330
Dec17 170818 135~200 135~315 135~130 135~195 +0~020 325 165 +136
Mar18 170818 135~195 135~195 135~195 135~195 +0~020      
Total Volume and Open Interest 105,119 419,429 +1,466
30 Day Federal Funds(CBOT)
Aug17 170818 98.845 98.845 98.842 98.845 unch 310 179,302 -25
Sep17 170818 98.845 98.845 98.845 98.845 unch 7,948 89,629 +949
Oct17 170818 98.845 98.845 98.840 98.845 unch 4,756 300,295 +1,240
Nov17 170818 98.835 98.840 98.835 98.835 +0.005 22,273 214,215 -4,039
Dec17 170818 98.795 98.800 98.790 98.790 unch 9,544 92,343 +523
Jan18 170818 98.755 98.765 98.750 98.755 unch 34,604 298,633 +3,446
Total Volume and Open Interest 112,227 1,640,708 +6,854
Japanese Govt Bonds(SGX)
Sep17 170817 150.68 150.72 150.58 150.61 -0.07 1,507 12,556 +613
Dec17 170817 150.43 150.43 150.39 150.39 -0.07      
Mar18 170817 150.39 150.39 150.39 150.39 -0.07      
Total Volume and Open Interest 1,507 12,556 +613
Euro-Buxl(EUREX)
Sep17 170818 166.84 167.56 166.62 167.36 +1.20 36,841 220,424 +9,624
Dec17 170818 165.82 165.82 165.60 165.82 +1.20 1,769 18,847 +13,518
Mar18 170818 165.34 165.34 165.34 165.34 +1.20      
Total Volume and Open Interest 38,610 239,271 +23,142
Euro-Bund(EUREX)
Sep17 170818 164.18 164.48 164.00 164.36 +0.41 532,766 1,768,339 -41,520
Dec17 170818 161.34 161.61 161.14 161.49 +0.41 8,564 112,574 +10,410
Mar18 170818 160.90 160.90 160.90 160.90 +0.41 0 33 +0
Total Volume and Open Interest 541,330 1,880,946 -31,110
Euro-Bobl(EUREX)
Sep17 170818 132.71 132.85 132.65 132.77 +0.11 299,535 1,366,650 -51,039
Dec17 170818 131.22 131.24 131.12 131.17 +0.12 23,735 78,365 -6,959
Mar18 170818 131.17 131.17 131.17 131.17 +0.12      
Total Volume and Open Interest 323,270 1,445,015 -57,998
Euro-Schatz(EUREX)
Sep17 170818 112.16 112.18 112.14 112.17 +0.02 214,683 1,425,255 +510
Dec17 170818 112.04 112.06 112.04 112.05 +0.03 13,798 76,929 +2,333
Mar18 170818 112.17 112.17 112.17 112.17 +0.02      
Total Volume and Open Interest 228,481 1,502,184 +2,843
3-Mth Euribor(EUREX)
Sep17 170818 100.330 100.330 100.330 100.330 unch 30 5,901 +0
Dec17 170818 100.320 100.320 100.320 100.320 -0.005 90 7,027 +0
Mar18 170818 100.310 100.310 100.310 100.310 +0.005 47 6,109 +0
Total Volume and Open Interest 617 38,318 -3
Long Gilt(LIFFE)
Sep17 170818 127~28 127~30 127~17 127~26 +0~07 254,013 787,848 +67,923
Dec17 170818 126~28 126~29 126~19 126~26 +0~07 111,126 140,012 +108,397
Total Volume and Open Interest 365,139 927,860 +176,320
3-Mth Short Sterling(LIFFE)
Sep17 170818 99.71 99.71 99.71 99.71 +0.00 54,771 432,970 -5,563
Dec17 170818 99.65 99.65 99.64 99.65 +0.01 44,457 428,629 +3,693
Mar18 170818 99.59 99.59 99.58 99.59 +0.01 54,442 340,744 -10,441
Jun18 170818 99.54 99.55 99.53 99.54 +0.01 43,986 320,347 -4,823
Sep18 170818 99.49 99.50 99.48 99.50 +0.02 52,673 284,497 +2,711
Dec18 170818 99.45 99.46 99.44 99.45 +0.01 58,676 323,031 +1,870
Total Volume and Open Interest 558,788 3,093,138 -10,364
3-Mth Euribor(LIFFE)
Sep17 170818 100.330 100.330 100.325 100.325 -0.005 28,346 410,522 +2,418
Dec17 170818 100.325 100.325 100.320 100.320 -0.005 38,254 434,142 +7,112
Mar18 170818 100.305 100.310 100.305 100.305 -0.005 38,815 446,900 +806
Total Volume and Open Interest 504,513 3,863,135 +25,825
3-Mth Aus T-Bills(SFE)
Sep17 170818 98.28 98.28 98.27 98.28 unch 10,707 100,796 -4,600
Dec17 170818 98.24 98.26 98.24 98.25 unch 25,678 222,756 -1,838
Mar18 170818 98.18 98.20 98.17 98.19 +0.01 28,982 172,318 +330
Jun18 170818 98.10 98.13 98.10 98.12 +0.01 10,922 148,707 +2,398
Sep18 170818 98.02 98.06 98.02 98.05 +0.02 10,865 107,960 -714
Dec18 170818 97.95 97.99 97.95 97.97 +0.02 7,756 88,941 -422
Mar19 170818 97.88 97.92 97.88 97.90 +0.02 7,548 59,455 -354
Jun19 170818 97.80 97.84 97.80 97.83 +0.02 3,686 47,142 -820
Sep19 170818 97.74 97.77 97.74 97.76 +0.02 324 3,854 +164
Dec19 170818 97.68 97.70 97.68 97.70 +0.02 0 2,824 +0
Total Volume and Open Interest 106,516 957,593 -5,808
10-Year Aus T-Bonds(SFE)
Sep17 170818 97.36 97.40 97.34 97.39 +0.03 94,657 986,075 +3,029
Dec17 170818 97.34 97.35 97.34 97.35 +0.02 0 441 +0
Total Volume and Open Interest 94,657 986,516 +3,029
3-Year Aus T-Bonds(SFE)
Sep17 170818 98.03 98.06 98.02 98.05 +0.02 113,540 1,015,671 -5,829
Dec17 170818 98.02 98.02 98.02 98.02 +0.02 0 121 +0
Total Volume and Open Interest 113,540 1,015,792 -5,829
Gold(CMX)
Aug17 170818 1288.6 1300.7 1284.3 1285.7 -0.7 110 899 -71
Oct17 170818 1290.7 1303.5 1285.7 1288.3 -0.8 3,601 49,553 -137
Dec17 170818 1293.8 1306.9 1289.1 1291.6 -0.8 273,202 376,411 +4,515
Feb18 170818 1296.8 1310.0 1294.4 1295.1 -0.9 419 19,459 +108
Apr18 170818 1301.0 1313.0 1296.3 1298.6 -0.9 202 5,346 +36
Jun18 170818 1303.8 1317.0 1302.0 1302.2 -0.9 142 9,193 +43
Aug18 170818 1309.1 1319.4 1305.8 1305.8 -1.0 62 6,436 -16
Oct18 170818 1316.7 1322.8 1309.3 1309.3 -1.1 3 1,228 +2
Dec18 170818 1320.0 1326.5 1312.9 1312.9 -1.1 3 8,068 +3
Feb19 170818 1329.5 1329.5 1316.7 1316.7 -1.1 0 6 +0
Apr19 170818 1320.5 1320.5 1320.5 1320.5 -1.1      
Jun19 170818 1332.3 1333.6 1324.4 1324.4 -1.1 0 748 +0
Total Volume and Open Interest 278,381 482,405 +4,484
Silver(CMX)
Sep17 170818 1703.5 1732.0 1685.0 1700.0 -5.3 99,911 95,493 -2,965
Dec17 170818 1712.5 1740.5 1693.5 1708.7 -5.3 10,838 80,901 +3,014
Mar18 170818 1712.5 1746.5 1712.5 1717.9 -5.2 412 5,772 +78
May18 170818 1724.5 1725.0 1724.2 1724.2 -5.2 56 1,957 +3
Jul18 170818 1730.5 1732.0 1730.5 1730.5 -5.2 0 1,463 +0
Sep18 170818 1729.0 1737.0 1729.0 1737.0 -5.5 20 170 +20
Dec18 170818 1770.0 1773.0 1747.4 1747.4 -5.5 83 1,530 +22
Total Volume and Open Interest 111,645 188,247 +292
Platinum(NYMEX)
Oct17 170818 978.5 992.3 978.1 982.4 +0.7 15,007 62,408 +786
Jan18 170818 982.3 995.0 982.2 985.3 +0.8 211 7,764 +74
Apr18 170818 989.4 989.4 983.8 989.4 +0.9 17 563 +13
Jul18 170818 994.1 994.1 994.1 994.1 +0.9 0 292 +0
Total Volume and Open Interest 15,236 71,051 +874
Palladium(NYMEX)
Sep17 170818 921.30 935.40 921.30 927.10 +0.95 6,459 28,700 +761
Dec17 170818 913.25 926.00 913.25 919.50 +0.45 1,455 7,186 +280
Mar18 170818 914.50 915.45 910.60 914.50 +0.45 118 362 +97
Total Volume and Open Interest 8,032 36,264 +1,138
Copper(CMX)
Sep17 170818 291.20 296.05 290.95 293.95 +0.15 138,217 121,433 -7,408
Dec17 170818 293.40 298.25 293.15 296.15 +0.05 38,843 137,094 +10,090
Mar18 170818 297.35 299.65 296.55 298.00 +0.05 3,576 33,490 +633
May18 170818 297.40 300.65 297.35 298.95 unch 1,109 14,140 +714
Jul18 170818 299.75 303.25 299.75 299.75 unch 72 4,534 -18
Total Volume and Open Interest 183,239 337,907 +3,956
E-mini DJIA Index(CBOT)
Sep17 170818 21716 21773 21622 21679 -54 108,643 151,480 +279
Dec17 170818 21683 21727 21590 21638 -53 208 785 +36
Mar18 170818 21601 21701 21601 21601 -53 11 33 +11
Jun18 170818 21570 21570 21570 21570 -53 0 2 +0
Total Volume and Open Interest 108,862 152,300 +326
S & P 500(CME)
Sep17 170818 2425.90 2433.20 2425.40 2426.80 -2.70 828 61,616 +8
Dec17 170818 2424.80 2434.40 2417.40 2424.80 -2.60 0 445 +0
Mar18 170818 2423.30 2432.90 2415.90 2423.30 -2.60      
Jun18 170818 2422.50 2432.10 2415.10 2422.50 -2.60      
Total Volume and Open Interest 828 62,061 +8
S & P 500 E-Mini(CME)
Sep17 170818 2426.75 2439.50 2419.50 2426.75 -2.75 1,137,333 3,112,624 +17,547
Dec17 170818 2423.00 2437.00 2417.50 2424.75 -2.75 5,521 70,568 +1,633
Mar18 170818 2425.00 2435.00 2417.00 2423.25 -2.75 54 1,170 +27
Jun18 170818 2423.00 2423.00 2422.50 2422.50 -2.50 0 451 +0
Total Volume and Open Interest 1,142,908 3,184,827 +19,207
NASDAQ 100 E-Mini(CME)
Sep17 170818 5792.30 5835.00 5772.50 5801.30 +1.00 293,910 298,233 -1,954
Dec17 170818 5801.30 5843.00 5781.30 5809.00 +1.20 1,371 2,384 +104
Mar18 170818 5835.00 5835.00 5803.80 5817.50 +1.20 4 60 +1
Total Volume and Open Interest 295,285 300,677 -1,849
S&P Midcap 400(CME) e-Mini
Sep17 170818 1691.30 1699.60 1685.30 1691.10 -3.40 11,600 90,204 -491
Dec17 170818 1690.00 1696.60 1686.70 1690.00 -3.40 0 1 +0
Mar18 170818 1686.70 1686.70 1686.70 1686.70 -3.40      
Total Volume and Open Interest 11,600 90,205 -491
Volatility Index(CBOE)
Aug17 170816 12.31 12.56 11.90 12.16 -0.17 124,994 91,136 -31,603
Sep17 170818 14.95 15.35 14.08 14.98 +0.05 193,509 315,907 +22,448
Oct17 170818 15.00 15.33 14.42 15.13 +0.10 74,688 74,307 +6,846
Nov17 170818 15.20 15.48 14.73 15.38 +0.15 37,152 45,502 +2,703
Total Volume and Open Interest 335,558 556,430 +37,583
S & P 600(CME)
Sep17 170818 818.40 818.40 818.00 818.40 -1.30      
Dec17 170818 815.20 815.20 815.20 815.20 -1.30      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Sep17 170818 1352.40 1362.10 1348.80 1357.20 +2.40 92,006 569,536 +2,743
Dec17 170818 1349.10 1359.20 1349.10 1356.20 +2.40 9 378 +4
Mar18 170818 1355.20 1355.20 1355.20 1355.20 +2.40 1 1 +0
Total Volume and Open Interest 92,016 569,917 +2,747
Nikkei 225(CME)
Sep17 170818 19465 19550 19320 19455 -30 7,989 33,910 -337
Dec17 170818 19380 19415 19255 19380 -35 14 41 +0
Total Volume and Open Interest 8,003 33,951 -337
Nikkei 225(SGX)
Sep17 170818 19420 19450 19375 19450 -225 56,426 218,539 -893
Dec17 170818 19260 19320 19260 19320 -225 1,559 4,720 +1,521
Mar18 170817 19510 19510 19510 19510 -70 0 205 +0
Total Volume and Open Interest 84,488 229,813 -3,993
Nikkei 225 Mini(JPX)
Sep17 170817 19775 19795 19660 19680 -50 679,463 493,506 -374,919
Dec17 170817 19630 19665 19530 19550 -40 19,592 20,881 -7,226
Mar18 170817 19575 19625 19485 19500 -50 788 3,334 -242
Total Volume and Open Interest 710,833 536,081 -386,190
Nikkei 225(JPX)
Sep17 170817 19770 19790 19650 19680 -50 57,130 340,143 -23,551
Dec17 170817 19630 19660 19530 19550 -40 614 41,154 -292
Mar18 170817 19580 19580 19490 19500 -50 52 3,295 -25
Total Volume and Open Interest 57,810 451,572 -23,866
Nikkei 225(CME) Yen
Sep17 170818 19450 19540 19315 19445 -35 28,839 53,565 -197
Dec17 170818 19260 19350 19185 19310 -35 3 80 -2
Mar18 170818 19270 19270 19270 19270 -35      
Total Volume and Open Interest 28,842 53,645 -199
Nikkei 225(CME) e-Mini Yen
Sep17 170818 19450 19720 19450 19450 -30 1 260 +1
Dec17 170818 19310 19310 19310 19310 -40      
Mar18 170818 19270 19270 19270 19270 -40      
Total Volume and Open Interest 1 260 +1
CAC 40(EURONEXT)
Aug17 170818 5116.0 5123.0 5078.0 5086.5 -60.0 224,966 241,163 -105,437
Sep17 170818 5117.5 5127.0 5073.0 5112.0 -32.5 177,889 298,830 +63,126
Oct17 170818 5109.0 5110.5 5072.5 5101.5 -32.5 14 16 +8
Total Volume and Open Interest 402,873 552,953 -42,297
Hang Seng Index(HKFE)
Aug17 170818 27259 27297 26924 27032 -238 114,586 151,738 +549
Sep17 170818 27115 27131 26777 26864 -246 2,036 21,916 +203
Total Volume and Open Interest 117,818 187,413 +1,503
DAX(EUREX)
Sep17 170818 12135.0 12196.5 12075.0 12169.0 -30.5 70,221 138,541 +2,962
Dec17 170818 12125.0 12184.0 12065.5 12159.0 -30.5 176 8,479 -5
Mar18 170818 12155.5 12155.5 12155.5 12155.5 -30.5 19 104 +4
Total Volume and Open Interest 70,416 147,124 +2,961
Mini-DAX(EUREX)
Sep17 170818 12137.0 12194.0 12074.0 12169.0 -30.5 23,765 13,040 +966
Dec17 170818 12089.0 12177.0 12075.0 12159.0 -30.5 114 366 -1
Mar18 170818 12100.0 12155.5 12100.0 12155.5 -30.5 7 32 -1
Total Volume and Open Interest 23,886 13,438 +964
DJ EuroSTOXX 50(EUREX)
Sep17 170818 3440 3453 3418 3447 -15 666,119 3,346,050 -1,037
Dec17 170818 3424 3439 3407 3433 -15 272 125,989 +46
Mar18 170818 3421 3421 3421 3421 -15 1 51,458 +0
Total Volume and Open Interest 666,392 3,523,498 -990
Swiss Market Index(EUREX)
Sep17 170818 8895 8898 8842 8860 -87 24,557 190,863 +1,063
Dec17 170818 8858 8858 8822 8834 -87 24 2,547 +20
Mar18 170818 8734 8734 8734 8734 -86 0 32 +0
Total Volume and Open Interest 24,581 193,442 +1,083
FT-SE 100(EURONEXT)
Sep17 170818 7330.00 7352.50 7293.00 7319.50 -69.00 91,536 760,088 +5,895
Dec17 170818 7290.00 7306.00 7253.00 7278.00 -69.00 186 11,425 -20
Mar18 170818 7217.00 7217.00 7217.00 7217.00 -68.00      
Total Volume and Open Interest 91,722 771,513 +5,875
SPI 200(SFE)
Sep17 170818 5743.0 5753.0 5665.0 5707.0 -39.0 46,680 265,370 +7,099
Dec17 170818 5678.0 5693.0 5678.0 5692.0 -40.0 190 1,571 +90
Mar18 170818 5645.0 5645.0 5645.0 5645.0 -40.0 0 1,477 +0
Total Volume and Open Interest 48,376 270,753 +6,511
FTSE MIB(ISE)
Sep17 170818 21580.00 21840.00 21545.00 21784.00 -19.00 17,250 29,485 +29,485
Dec17 170818 21465.00 21664.00 21445.00 21664.00 -22.00 42 153 +153
Total Volume and Open Interest 17,292 29,638 +29,638
KOSPI 200(KFE)
Sep17 170818 309.20 309.40 305.95 309.10 -0.15 191,210 288,252 +6,341
Dec17 170818 309.70 309.95 306.90 309.85 -0.05 669 47,930 +3,378
Mar18 170818 304.10 306.65 304.10 306.65 -0.40 1 9,592 -50
Total Volume and Open Interest 191,884 373,974 +9,712
GSCI(CME)
Sep17 170818 374.05 381.45 374.05 381.20 +6.80 27 15,251 +2
Oct17 170818 381.60 381.60 381.60 381.60 +6.80      
Nov17 170818 382.35 382.35 382.35 382.35 +6.80      
Total Volume and Open Interest 27 15,251 +2
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

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

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