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 Wed August 23, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep17 170823 940.25 943.25 929.00 935.00 +1.25 14,643 62,626 +407
Nov17 170823 945.00 947.00 932.75 938.00 +0.50 82,335 370,181 +5,500
Jan18 170823 952.25 955.50 941.50 946.75 +1.00 18,263 68,731 +3,000
Mar18 170823 961.25 963.75 950.25 955.50 +1.50 8,953 52,680 +2,066
May18 170823 969.00 971.00 958.25 963.50 +2.00 2,543 33,363 +166
Jul18 170823 974.75 977.75 966.00 970.50 +2.25 3,071 52,336 +101
Aug18 170823 973.00 973.50 967.00 971.00 +2.00 33 1,682 +7
Sep18 170823 963.25 963.75 958.75 963.00 +1.50 24 497 +11
Nov18 170823 960.75 964.25 952.75 956.50 +0.50 1,030 24,026 +209
Jan19 170823 961.25 961.25 960.75 961.25 +0.75 5 118 -3
Mar19 170823 964.75 964.75 964.75 964.75 +2.00 0 26 +0
May19 170823 967.50 967.50 967.50 967.50 +4.50 0 17 +0
Jul19 170823 968.00 970.50 968.00 970.50 +2.50 0 23 +0
Aug19 170823 968.25 968.25 968.25 968.25 +2.50 0 7 +0
Total Volume and Open Interest 130,900 666,641 +11,464
Soybean Meal(CBOT)
Sep17 170823 295.00 296.00 292.00 293.30 -2.00 14,485 40,045 -1,527
Oct17 170823 296.30 297.50 293.50 294.80 -2.00 6,553 37,049 +1,037
Dec17 170823 297.80 299.50 295.10 296.50 -2.20 33,204 185,150 +625
Jan18 170823 299.00 300.30 296.30 297.60 -2.10 6,047 36,715 +1,441
Mar18 170823 301.80 303.00 299.10 300.60 -1.70 4,267 34,798 +1,210
May18 170823 303.80 305.20 301.40 302.70 -1.60 1,704 19,003 -337
Jul18 170823 306.10 307.50 304.00 305.30 -1.40 2,028 13,695 -339
Aug18 170823 306.70 307.70 304.80 306.00 -1.20 380 3,104 +100
Sep18 170823 306.70 307.20 305.00 306.20 -1.00 220 3,581 -6
Oct18 170823 305.00 305.80 303.50 304.70 -1.10 112 3,161 +37
Total Volume and Open Interest 69,399 384,507 +2,365
Soybean Oil(CBOT)
Sep17 170823 34.81 35.01 34.36 34.72 +0.66 14,305 39,746 -583
Oct17 170823 34.92 35.14 34.49 34.84 +0.65 6,743 35,707 -191
Dec17 170823 35.25 35.37 34.70 35.06 +0.64 55,618 192,522 -229
Jan18 170823 35.34 35.51 34.85 35.20 +0.63 8,653 43,954 +1,928
Mar18 170823 35.55 35.71 35.06 35.41 +0.62 10,118 42,050 +1,912
May18 170823 35.75 35.87 35.21 35.54 +0.58 2,202 27,693 +195
Jul18 170823 35.84 35.96 35.33 35.63 +0.56 2,376 18,712 +156
Aug18 170823 35.80 35.84 35.24 35.56 +0.52 170 1,866 +43
Sep18 170823 35.73 35.74 35.15 35.43 +0.47 287 1,830 +72
Oct18 170823 35.46 35.52 35.04 35.17 +0.44 146 1,822 +15
Total Volume and Open Interest 101,208 417,324 +3,590
Canola(WCE)
Nov17 170823 510.0 516.2 506.6 508.0 +1.2 5,841 90,333 +1,434
Jan18 170823 513.0 520.5 511.5 512.7 +1.0 757 24,290 +127
Mar18 170823 521.8 523.1 514.7 515.7 +1.1 245 7,457 +63
May18 170823 523.4 523.4 515.4 516.5 +1.2 340 1,159 +317
Jul18 170823 523.5 523.8 515.2 516.7 +1.0 18 834 +4
Total Volume and Open Interest 7,210 124,724 +1,949
Corn(CBOT)
Sep17 170823 346.25 348.75 341.50 342.00 -4.00 97,326 263,000 -13,267
Dec17 170823 360.25 362.75 355.50 355.75 -4.25 160,575 709,290 +8,533
Mar18 170823 372.75 375.00 368.00 368.25 -4.25 44,626 212,469 +5,530
May18 170823 379.25 381.50 374.75 374.75 -4.00 9,553 48,467 +1,493
Jul18 170823 385.25 387.25 380.50 380.50 -4.50 11,985 99,182 +3,433
Sep18 170823 390.50 391.75 386.00 386.00 -4.50 3,297 26,554 +427
Dec18 170823 397.75 400.25 394.00 394.25 -3.50 6,852 69,652 +603
Mar19 170823 405.25 405.50 403.00 403.25 -2.75 208 1,760 +73
May19 170823 412.00 412.00 408.00 408.00 -3.00 62 358 +37
Jul19 170823 415.50 415.50 413.00 413.00 -2.75 166 899 +3
Total Volume and Open Interest 334,856 1,433,297 +6,976
Wheat(CBOT)
Sep17 170823 402.50 408.50 401.25 403.25 +1.00 26,381 78,310 -5,942
Dec17 170823 429.00 434.50 428.00 430.00 +1.00 58,984 235,354 +5,746
Mar18 170823 453.00 457.75 451.50 453.00 +0.25 13,352 77,098 +1,835
May18 170823 469.25 472.50 466.50 467.75 unch 3,480 24,033 -154
Jul18 170823 482.00 486.00 480.50 482.00 +0.50 2,218 38,053 +44
Sep18 170823 497.50 500.75 496.50 497.75 +0.50 460 3,670 +158
Total Volume and Open Interest 105,298 466,961 +1,649
Wheat(KCBT)
Sep17 170823 397.75 404.25 396.25 397.75 -1.25 14,018 38,845 -3,672
Dec17 170823 425.75 432.00 424.25 425.75 -1.25 23,852 124,297 +2,635
Mar18 170823 445.25 450.25 442.75 444.25 -1.25 6,337 76,634 +1,396
May18 170823 459.00 464.25 457.00 458.50 -1.25 1,564 16,885 -139
Jul18 170823 477.75 482.00 475.25 476.25 -1.50 1,664 21,756 +583
Sep18 170823 500.75 502.00 497.00 498.00 -1.25 344 3,501 +72
Dec18 170823 525.25 526.75 523.00 523.00 -2.25 333 2,720 -43
Total Volume and Open Interest 48,134 284,850 +838
Wheat(MGE)
Sep17 170823 640.00 645.50 638.50 639.25 -1.75 2,946 11,816 -1,414
Dec17 170823 656.00 662.00 655.00 657.00 +0.75 4,586 39,094 +164
Mar18 170823 659.00 664.50 659.00 661.75 +2.25 1,351 20,724 -213
May18 170823 656.00 659.00 656.00 656.50 +3.50 449 6,630 -53
Jul18 170823 653.25 653.25 650.00 650.75 +3.75 202 2,704 +47
Sep18 170823 630.00 633.00 628.00 631.25 +5.50 129 1,745 -15
Total Volume and Open Interest 9,685 83,714 -1,480
Oats(CBOT)
Sep17 170823 238.25 239.75 237.50 238.75 -0.25 171 366 -101
Dec17 170823 246.25 246.75 245.00 246.00 +0.50 544 5,124 -72
Mar18 170823 249.25 249.25 248.25 248.75 +0.25 45 686 +23
May18 170823 250.00 250.50 250.00 250.50 unch 0 14 +0
Total Volume and Open Interest 760 6,190 -150
Rough Rice(CBOT)
Sep17 170823 12.20 12.30 12.14 12.30 +0.10 846 3,789 -737
Nov17 170823 12.48 12.60 12.44 12.60 +0.10 839 5,529 +579
Jan18 170823 12.79 12.84 12.79 12.84 +0.11 0 149 +0
Mar18 170823 12.98 12.98 12.98 12.98 +0.09 0 142 +0
Total Volume and Open Interest 1,685 9,609 -158
Live Cattle(CME)
Aug17 170823 107.000 107.000 105.350 105.650 -1.080 1,758 4,762 -554
Oct17 170823 107.900 107.900 105.785 106.180 -1.550 17,984 153,399 -1,565
Dec17 170823 110.285 110.285 108.785 109.100 -0.980 9,014 73,551 +921
Feb18 170823 112.500 112.500 111.080 111.330 -1.000 6,605 43,012 +622
Apr18 170823 112.535 112.680 111.350 111.580 -0.900 2,545 22,432 +368
Jun18 170823 107.000 107.000 105.680 105.900 -0.900 878 11,389 +62
Total Volume and Open Interest 39,215 312,140 +42
Feeder Cattle(CME)
Aug17 170823 142.435 142.580 141.130 141.630 -0.450 1,192 6,780 -324
Sep17 170823 142.500 142.900 141.200 141.900 -0.150 5,998 12,133 -880
Oct17 170823 142.850 142.850 141.130 141.700 -0.585 4,548 16,835 +113
Nov17 170823 142.750 142.750 141.200 141.600 -0.835 2,467 7,222 -103
Jan18 170823 140.150 140.250 138.580 138.900 -1.050 1,454 7,026 -17
Mar18 170823 138.235 138.235 136.700 137.150 -1.100 562 2,676 +132
Apr18 170823 139.685 139.880 138.050 138.485 -1.200 337 796 +101
Total Volume and Open Interest 16,702 54,080 -896
Lean Hogs(CME)
Oct17 170823 63.600 63.785 62.785 63.550 -0.330 17,147 114,262 -3,231
Dec17 170823 58.650 59.000 58.080 58.850 -0.200 5,871 59,174 -411
Feb18 170823 63.350 63.430 62.735 63.330 -0.420 4,089 40,831 -545
Apr18 170823 67.600 67.750 67.250 67.600 -0.330 1,549 26,472 -141
May18 170823 72.885 73.000 72.850 72.950 -0.335 13 682 -5
Jun18 170823 76.700 76.830 76.500 76.750 -0.150 592 14,068 +29
Jul18 170823 76.635 76.830 76.430 76.800 -0.250 248 2,128 +22
Aug18 170823 76.430 76.450 76.180 76.300 -0.380 121 820 +5
Total Volume and Open Interest 29,647 258,740 -4,262
Class III Milk(CME)
Aug17 170823 16.54 16.54 16.51 16.53 +0.01 85 4,868 -22
Sep17 170823 16.83 16.88 16.64 16.72 -0.20 227 5,481 -18
Oct17 170823 16.75 16.78 16.55 16.63 -0.16 164 3,951 +32
Nov17 170823 16.65 16.65 16.51 16.59 -0.09 46 3,431 -9
Dec17 170823 16.59 16.59 16.48 16.54 -0.06 23 2,900 -1
Jan18 170823 16.45 16.45 16.37 16.37 -0.08 12 1,062 +5
Feb18 170823 16.46 16.53 16.46 16.46 -0.02 2 952 +1
Mar18 170823 16.52 16.52 16.47 16.47 -0.05 0 868 +0
Apr18 170823 16.50 16.51 16.45 16.49 -0.01 1 712 +1
May18 170823 16.58 16.58 16.52 16.56 -0.02 0 652 +0
Jun18 170823 16.70 16.70 16.70 16.70 -0.04 10 578 +0
Jul18 170823 16.84 16.84 16.84 16.84 unch 0 294 +0
Aug18 170823 16.90 16.90 16.88 16.90 unch 0 230 +0
Total Volume and Open Interest 573 26,556 -8
Cocoa(ICE)
Sep17 170823 1909 1909 1901 1908 -15 34 493 -32
Dec17 170823 1858 1885 1851 1871 -15 19,598 139,183 +1,702
Mar18 170823 1875 1899 1868 1886 -16 6,523 47,554 +1,065
May18 170823 1897 1913 1882 1899 -17 2,585 16,362 +773
Jul18 170823 1908 1930 1900 1917 -17 715 10,538 +158
Sep18 170823 1924 1947 1918 1935 -17 394 9,171 -30
Dec18 170823 1952 1964 1940 1955 -17 119 5,950 +1
Total Volume and Open Interest 29,975 237,538 +3,641
Coffee "C"(ICE)
Sep17 170823 126.80 127.50 126.10 126.25 +0.40 13,468 6,047 -6,583
Dec17 170823 129.05 130.35 128.45 128.70 -0.40 28,825 96,533 +1,130
Mar18 170823 132.70 133.90 132.05 132.30 -0.40 7,024 42,997 +2,100
May18 170823 135.00 136.20 134.40 134.65 -0.40 971 16,460 +89
Jul18 170823 137.25 138.50 136.70 136.95 -0.35 794 8,662 -105
Sep18 170823 139.55 140.80 139.00 139.25 -0.25 209 6,750 +56
Total Volume and Open Interest 51,637 184,800 -3,325
Orange Juice(ICE)
Sep17 170823 131.90 136.70 131.75 134.85 +2.95 1,219 1,916 -319
Nov17 170823 131.05 133.40 130.70 131.20 unch 977 6,220 +191
Jan18 170823 132.50 134.70 132.45 132.75 -0.20 76 1,305 +30
Mar18 170823 134.20 134.20 134.20 134.20 -0.20 35 524 +13
May18 170823 136.80 136.80 136.80 136.80 -0.25 0 216 +0
Jul18 170823 139.45 139.45 139.45 139.45 -0.25 0 46 +0
Total Volume and Open Interest 2,308 10,253 -84
Sugar #11(ICE)
Oct17 170823 13.54 13.78 13.38 13.67 +0.16 40,616 410,699 -794
Mar18 170823 14.26 14.47 14.11 14.39 +0.13 15,664 219,545 +2,951
May18 170823 14.53 14.70 14.37 14.63 +0.12 6,498 78,748 +769
Jul18 170823 14.78 14.93 14.61 14.86 +0.11 3,170 54,867 -1
Oct18 170823 15.11 15.26 14.97 15.19 +0.11 1,363 36,277 +341
Mar19 170823 15.73 15.73 15.49 15.70 +0.10 130 22,130 +9
May19 170823 15.75 15.75 15.68 15.71 +0.07 38 4,304 +4
Jul19 170823 15.81 15.82 15.70 15.73 +0.05 59 4,876 +5
Total Volume and Open Interest 67,564 837,979 +3,300
London Cocoa(LCE)
Sep17 170823 1468 1480 1460 1472 -9 5,058 46,649 -2,394
Dec17 170823 1486 1499 1478 1489 -8 9,479 83,357 +1,132
Mar18 170823 1504 1515 1495 1506 -8 4,098 55,105 +519
May18 170823 1516 1527 1507 1518 -8 2,720 19,876 +202
Jul18 170823 1530 1541 1520 1531 -8 1,977 16,953 +1,091
Sep18 170823 1541 1552 1534 1543 -8 849 14,530 +333
Dec18 170823 1557 1570 1555 1560 -8 833 8,692 +711
Total Volume and Open Interest 25,102 246,238 +1,658
London Sugar(LCE)
Oct17 170823 375.00 377.60 369.00 374.60 +1.20 2,514 44,236 -424
Dec17 170823 378.90 380.90 372.50 377.70 +0.30 1,432 20,875 +395
Mar18 170823 386.20 388.70 381.00 385.90 +0.60 675 14,186 +100
May18 170823 393.30 394.40 390.50 393.40 +0.70 238 5,221 +19
Aug18 170823 397.40 400.30 397.40 400.30 +0.50 135 4,836 +16
Total Volume and Open Interest 5,025 91,734 +76
Cotton(ICE)
Oct17 170823 69.11 70.53 69.11 69.60 +0.72 69 185 +4
Dec17 170823 67.95 69.47 67.91 68.89 +1.08 8,360 147,768 +161
Mar18 170823 67.49 68.87 67.49 68.26 +0.80 2,261 53,872 +694
May18 170823 68.51 69.32 68.35 68.75 +0.74 301 6,566 +118
Jul18 170823 69.08 69.80 68.87 69.22 +0.62 50 5,325 +16
Oct18 170823 68.17 68.17 68.17 68.17 +0.54 0 1 +0
Total Volume and Open Interest 11,075 225,345 +1,015
Lumber(CME)
Sep17 170823 367.9 367.9 364.1 365.9 -1.7 281 2,202 -127
Nov17 170823 355.2 355.2 353.5 353.9 -0.9 175 1,653 +71
Jan18 170823 360.4 360.4 358.5 359.1 -1.3 16 291 +1
Mar18 170823 365.7 365.7 365.7 365.7 -1.2 0 47 +0
Total Volume and Open Interest 472 4,198 -55
Crude Oil(NYM)
Oct17 170823 47.64 48.50 47.53 48.41 +0.58 885,024 517,907 +4,075
Nov17 170823 47.83 48.69 47.73 48.62 +0.60 154,565 213,847 +7,374
Dec17 170823 47.98 48.85 47.89 48.80 +0.62 112,193 336,546 +4,653
Jan18 170823 48.13 49.01 48.05 48.97 +0.63 66,312 158,394 +2,282
Feb18 170823 48.34 49.14 48.20 49.11 +0.64 32,513 63,357 -608
Mar18 170823 48.39 49.23 48.30 49.22 +0.64 30,509 133,278 -1,503
Apr18 170823 48.46 49.32 48.39 49.30 +0.64 7,958 37,586 +198
May18 170823 48.56 49.36 48.46 49.36 +0.64 4,475 40,701 -218
Jun18 170823 48.63 49.42 48.47 49.40 +0.63 24,039 153,057 +798
Jul18 170823 48.64 49.42 48.58 49.42 +0.62 2,892 31,775 -217
Aug18 170823 48.88 49.44 48.88 49.44 +0.62 2,668 23,037 +99
Sep18 170823 48.35 49.49 48.35 49.45 +0.61 3,024 52,799 -44
Oct18 170823 49.47 49.47 49.47 49.47 +0.60 1,577 23,249 +1,254
Nov18 170823 49.48 49.48 49.48 49.48 +0.58 507 25,298 +154
Dec18 170823 48.81 49.51 48.65 49.51 +0.57 25,640 185,842 +2,584
Jan19 170823 49.51 49.51 49.51 49.51 +0.56 500 22,351 -57
Total Volume and Open Interest 1,488,313 2,240,142 -15,631
e-miNY Crude Oil(NYM)
Oct17 170823 47.650 48.500 47.525 48.400 +0.575 10,943 2,803 +155
Nov17 170823 47.875 48.700 47.800 48.625 +0.600 96 157 -12
Dec17 170823 48.025 48.825 47.975 48.800 +0.625 91 645 +12
Jan18 170823 48.250 49.000 48.250 48.975 +0.625 10 380 -6
Feb18 170823 48.500 49.100 48.500 49.100 +0.625 0 104 +0
Mar18 170823 49.225 49.225 49.225 49.225 +0.650 0 7 +0
Apr18 170823 49.300 49.300 49.300 49.300 +0.650 0 60 +0
May18 170823 49.350 49.350 48.550 49.350 +0.625 2 95 -2
Jun18 170823 49.225 49.400 49.225 49.400 +0.625 7 36 +3
Jul18 170823 49.425 49.425 49.425 49.425 +0.625 0 4 +0
Total Volume and Open Interest 11,151 4,415 -2,930
NY Harbor ULSD(NYM)
Sep17 170823 158.42 162.84 157.91 162.44 +3.32 46,691 51,400 -10,977
Oct17 170823 158.95 163.27 158.55 162.88 +3.25 59,882 95,318 +8,958
Nov17 170823 159.34 163.57 159.11 163.25 +3.15 23,770 52,431 -67
Dec17 170823 159.98 163.81 159.52 163.51 +3.07 25,709 56,027 +50
Jan18 170823 160.52 164.13 160.00 163.86 +2.99 9,665 33,427 +911
Feb18 170823 160.52 164.17 160.29 163.96 +2.93 4,786 19,385 -2
Mar18 170823 160.36 163.79 160.04 163.61 +2.84 3,632 17,598 +926
Apr18 170823 160.86 162.82 160.28 162.72 +2.76 1,519 8,873 -131
May18 170823 159.68 162.21 159.68 162.21 +2.70 907 7,674 -47
Jun18 170823 159.18 162.00 159.18 161.92 +2.65 2,585 22,516 +194
Jul18 170823 162.22 162.22 162.18 162.18 +2.61 113 1,753 -4
Aug18 170823 161.07 162.65 161.07 162.60 +2.57 134 1,905 +23
Sep18 170823 161.65 163.18 161.65 163.13 +2.56 59 1,883 +22
Oct18 170823 163.72 163.72 163.72 163.72 +2.56 55 863 -10
Total Volume and Open Interest 180,807 400,976 +224
RBOB Gasoline(NYM)
Sep17 170823 158.24 162.49 157.95 161.89 +2.81 39,876 53,792 -4,897
Oct17 170823 149.19 153.25 149.04 152.78 +2.63 59,784 131,233 +803
Nov17 170823 146.48 149.95 145.99 149.54 +2.48 23,327 68,600 -1,525
Dec17 170823 144.39 147.66 143.91 147.30 +2.38 17,132 58,278 +730
Jan18 170823 144.06 147.28 143.75 146.99 +2.35 5,077 35,533 +56
Feb18 170823 144.70 147.93 144.70 147.86 +2.36 3,139 10,990 +103
Mar18 170823 146.56 149.75 146.56 149.70 +2.36 3,564 19,679 +801
Apr18 170823 164.07 167.14 164.00 167.10 +2.36 873 11,771 +405
May18 170823 165.17 167.55 165.17 167.55 +2.32 212 5,124 +40
Jun18 170823 165.00 166.81 165.00 166.78 +2.29 765 9,466 -133
Total Volume and Open Interest 154,192 418,792 -3,588
e-miNY RBOB Gasoline(NYM)
Sep17 170823 161.90 161.90 161.89 161.90 +2.82 0 1 +0
Oct17 170823 152.80 152.80 152.78 152.80 +2.65      
Nov17 170823 149.50 149.54 149.50 149.50 +2.44      
Dec17 170823 147.30 147.30 147.30 147.30 +2.38      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Sep17 170823 2.935 2.957 2.900 2.928 -0.011 171,194 97,066 -20,616
Oct17 170823 2.961 2.985 2.929 2.960 -0.008 99,466 296,279 +5,370
Nov17 170823 3.034 3.053 3.000 3.033 -0.004 38,798 130,353 +930
Dec17 170823 3.175 3.192 3.145 3.176 -0.001 17,807 92,898 +587
Jan18 170823 3.268 3.287 3.241 3.273 unch 32,611 137,300 -1,762
Feb18 170823 3.259 3.281 3.235 3.269 +0.002 16,264 63,745 +2,294
Mar18 170823 3.225 3.237 3.198 3.231 unch 22,842 93,871 +3,915
Apr18 170823 2.901 2.910 2.882 2.907 +0.004 16,633 113,847 +1,218
May18 170823 2.867 2.874 2.852 2.872 +0.004 7,798 46,018 +608
Jun18 170823 2.882 2.896 2.878 2.896 +0.004 3,363 25,470 -746
Jul18 170823 2.914 2.920 2.899 2.920 +0.003 2,962 27,189 +170
Aug18 170823 2.912 2.927 2.907 2.924 +0.004 2,385 26,668 +460
Sep18 170823 2.884 2.899 2.883 2.899 +0.003 1,160 21,420 +429
Oct18 170823 2.898 2.918 2.898 2.917 +0.003 5,104 48,234 +976
Nov18 170823 2.947 2.966 2.947 2.964 +0.003 933 21,597 -23
Dec18 170823 3.073 3.093 3.073 3.091 +0.004 952 24,245 +133
Total Volume and Open Interest 443,020 1,322,574 -5,796
Brent Crude Oil(ICE)
Oct17 170823 51.68 52.63 51.45 52.57 +0.70 271,574 278,420 -44,509
Nov17 170823 51.40 52.29 51.22 52.24 +0.66 172,771 479,784 +7,950
Dec17 170823 51.34 52.21 51.18 52.16 +0.65 157,504 389,472 -1,868
Jan18 170823 51.38 52.24 51.24 52.19 +0.64 38,896 131,851 +6,360
Feb18 170823 51.47 52.33 51.34 52.27 +0.64 15,233 87,403 +761
Mar18 170823 51.48 52.42 51.43 52.35 +0.62 21,202 101,646 +3,163
Apr18 170823 51.64 52.46 51.56 52.42 +0.62 6,909 34,532 -247
May18 170823 51.71 52.52 51.60 52.48 +0.61 7,671 36,097 +641
Jun18 170823 51.78 52.59 51.67 52.54 +0.60 25,906 134,564 +211
Jul18 170823 52.62 52.62 52.62 52.62 +0.59 3,101 25,365 +1,149
Aug18 170823 52.68 52.68 52.68 52.68 +0.59 1,605 22,099 +382
Sep18 170823 52.70 52.70 52.70 52.70 +0.58 2,543 36,290 -52
Oct18 170823 52.73 52.73 52.73 52.73 +0.58 1,260 19,285 +55
Nov18 170823 52.75 52.75 52.75 52.75 +0.58 887 17,903 +163
Total Volume and Open Interest 770,348 2,345,351 -23,181
Gas Oil(ICE)
Sep17 170823 470.75 482.75 469.00 479.00 +5.25 72,947 120,733 -10,266
Oct17 170823 473.00 483.25 470.25 480.00 +5.25 75,330 218,512 -350
Nov17 170823 469.25 480.25 467.50 477.25 +5.25 25,988 65,126 +3,809
Dec17 170823 467.25 476.75 465.00 474.25 +5.00 36,773 129,956 -769
Jan18 170823 466.75 476.50 465.25 474.25 +4.75 4,979 47,134 +644
Feb18 170823 467.75 477.00 466.75 475.00 +4.75 2,590 31,441 -113
Mar18 170823 468.25 477.25 467.25 475.25 +4.75 1,838 27,046 -16
Apr18 170823 468.00 476.25 467.75 475.50 +4.75 207 14,769 +28
May18 170823 468.25 475.50 468.25 475.50 +4.75 86 11,790 -18
Jun18 170823 468.25 477.25 467.25 475.50 +4.75 2,888 49,988 -90
Total Volume and Open Interest 227,749 911,415 -6,781
Ethanol(CBOT)
Sep17 170823 1.538 1.538 1.516 1.520 -0.021 45 244 -8
Oct17 170823 1.498 1.507 1.475 1.475 -0.020 70 817 -10
Nov17 170823 1.450 1.450 1.449 1.449 -0.017 4 362 +3
Dec17 170823 1.418 1.418 1.418 1.418 -0.017 0 238 +0
Jan18 170823 1.393 1.393 1.393 1.393 -0.017 0 19 +0
Feb18 170823 1.395 1.395 1.395 1.395 -0.016 0 6 +0
Mar18 170823 1.426 1.426 1.426 1.426 -0.016 0 4 +0
Apr18 170823 1.485 1.501 1.485 1.485 -0.016 0 5 +0
Total Volume and Open Interest 119 1,697 -15
WTI Crude Oil(ICE)
Oct17 170823 47.69 48.50 47.55 48.41 +0.58 93,244 85,341 -5,943
Nov17 170823 47.83 48.70 47.75 48.62 +0.60 56,564 46,856 +5,458
Dec17 170823 48.05 48.85 47.90 48.80 +0.62 39,620 112,982 -1,980
Jan18 170823 48.19 48.99 48.12 48.97 +0.63 12,684 23,244 -217
Feb18 170823 48.25 49.11 48.25 49.11 +0.64 4,297 11,184 -33
Mar18 170823 48.34 49.22 48.34 49.22 +0.64 3,891 14,223 -222
Apr18 170823 48.47 49.30 48.47 49.30 +0.64 796 4,487 -69
May18 170823 49.34 49.36 49.34 49.36 +0.64 310 8,606 +11
Jun18 170823 48.89 49.40 48.89 49.40 +0.63 4,418 55,695 +97
Jul18 170823 49.42 49.42 49.42 49.42 +0.62 113 5,254 -39
Aug18 170823 49.44 49.44 49.44 49.44 +0.62 50 2,296 -4
Sep18 170823 49.45 49.45 49.45 49.45 +0.61 114 6,772 +23
Oct18 170823 49.47 49.47 49.47 49.47 +0.60 30 1,745 +22
Nov18 170823 49.48 49.48 49.48 49.48 +0.58 23 5,145 +0
Dec18 170823 48.94 49.51 48.94 49.51 +0.57 6,229 119,354 +468
Jan19 170823 49.51 49.51 49.51 49.51 +0.56 4 1,453 +0
Total Volume and Open Interest 222,897 568,620 -21,828
US Dollar Index(ICE)
Sep17 170823 93.440 93.555 93.040 93.070 -0.390 18,575 49,349 +1,025
Dec17 170823 93.275 93.340 92.850 92.875 -0.380 272 3,689 +92
Mar18 170823 92.995 92.995 92.650 92.650 -0.380 6 460 +5
Total Volume and Open Interest 18,860 53,744 +1,129
Australian Dollar(CME)
Sep17 170823 79.09 79.17 78.80 79.05 -0.01 54,294 142,695 +1,738
Dec17 170823 79.01 79.02 78.70 78.96 -0.01 394 4,040 +15
Mar18 170823 78.86 78.86 78.86 78.86 -0.02 0 219 +0
Total Volume and Open Interest 54,725 147,428 +1,759
British Pound(CME)
Sep17 170823 128.34 128.45 127.90 128.15 -0.24 70,584 208,775 -1,167
Dec17 170823 128.55 128.80 128.32 128.54 -0.24 1,562 3,705 +785
Mar18 170823 128.95 128.95 128.80 128.94 -0.25 0 342 +0
Total Volume and Open Interest 72,178 213,447 -380
Canadian Dollar(CME)
Sep17 170823 79.64 79.77 79.40 79.73 +0.10 44,863 180,318 -847
Dec17 170823 79.70 79.81 79.48 79.80 +0.10 392 5,387 -16
Mar18 170823 79.57 79.85 79.53 79.85 +0.11 6 606 +4
Jun18 170823 79.89 79.90 79.89 79.89 +0.11 1 161 -1
Total Volume and Open Interest 45,322 186,882 -850
Japanese Yen(CME)
Sep17 170823 91.36 91.92 91.15 91.84 +0.42 129,785 211,996 +2,466
Dec17 170823 91.65 92.25 91.60 92.25 +0.43 291 4,668 +58
Mar18 170823 92.74 92.74 92.27 92.74 +0.43 11 340 +1
Total Volume and Open Interest 130,143 217,462 +2,495
Swiss Franc(CME)
Sep17 170823 103.45 103.89 103.24 103.78 +0.36 19,914 37,857 -529
Dec17 170823 104.03 104.43 103.85 104.39 +0.36 92 422 -46
Mar18 170823 105.09 105.09 104.68 105.09 +0.39 0 39 +0
Total Volume and Open Interest 20,006 38,338 -575
EuroFX(CME)
Sep17 170823 117.81 118.39 117.56 118.36 +0.68 144,246 455,614 +8,161
Dec17 170823 118.36 118.96 118.16 118.93 +0.67 2,036 9,290 +165
Mar18 170823 119.12 119.56 119.12 119.56 +0.68 226 1,407 +71
Total Volume and Open Interest 147,237 468,666 +8,612
Mexican Peso(CME)
Sep17 170823 564.50 564.50 558.00 562.88 -0.88 31,161 238,245 +1,091
Oct17 170823 560.38 562.25 560.38 560.38 -0.88 1 1 +1
Total Volume and Open Interest 31,239 241,249 +1,084
Brazilian Real(CME)
Sep17 170823 315.45 318.35 314.95 318.30 +2.85 1,862 23,852 -644
Oct17 170823 314.25 317.00 314.25 317.00 +2.85 5 211 +3
Nov17 170823 315.45 315.45 315.45 315.45 +2.75 0 59 +0
Dec17 170823 314.25 314.25 314.25 314.25 +2.90 0 2 +0
Total Volume and Open Interest 1,867 24,736 -641
30-Year T-Bonds(CBOT)
Sep17 170823 155~210 156~180 155~160 156~160 +0~290 180,667 740,142 -579
Dec17 170823 154~150 155~110 154~090 155~080 +0~280 3,957 27,718 +2,349
Mar18 170823 154~170 154~170 154~170 154~170 +0~280      
Total Volume and Open Interest 184,624 767,860 +1,770
10-Year T-Notes(CBOT)
Sep17 170823 126~180 126~305 126~160 126~295 +0~115 857,262 3,226,400 -22,254
Dec17 170823 126~085 126~215 126~065 126~205 +0~120 42,384 176,878 +18,850
Mar18 170823 126~085 126~085 126~085 126~085 +0~120      
Total Volume and Open Interest 899,646 3,403,278 -3,404
5-Year T-Notes(CBOT)
Sep17 170823 118~142 118~204 118~132 118~200 +0~056 467,269 2,984,980 +3,993
Dec17 170823 118~052 118~116 118~040 118~112 +0~062 43,197 181,482 +16,599
Mar18 170823 118~034 118~034 118~034 118~034 +0~062      
Total Volume and Open Interest 510,466 3,166,462 +20,592
2 Year T-Notes(CBOT)
Sep17 170823 108~070 108~086 108~066 108~084 +0~012 228,014 1,438,350 -9,344
Dec17 170823 108~034 108~050 108~032 108~046 +0~010 37,338 93,828 +11,611
Mar18 170823 108~030 108~030 108~030 108~030 +0~010      
Total Volume and Open Interest 265,352 1,532,178 +2,267
Eurodollars(CME)
Sep17 170823 98.673 98.677 98.670 98.675 +0.005 104,318 1,375,055 +2,534
Dec17 170823 98.570 98.580 98.560 98.580 +0.015 186,036 2,032,498 -3,301
Mar18 170823 98.490 98.520 98.485 98.515 +0.025 199,467 1,199,874 +17,936
Jun18 170823 98.435 98.470 98.430 98.465 +0.030 191,862 1,034,496 -25,029
Sep18 170823 98.380 98.420 98.375 98.415 +0.035 177,558 1,060,325 -22,727
Dec18 170823 98.305 98.345 98.300 98.345 +0.040 311,466 1,481,469 -45,298
Mar19 170823 98.265 98.310 98.265 98.305 +0.040 201,336 930,290 -15,753
Jun19 170823 98.220 98.270 98.220 98.265 +0.040 128,182 726,971 +7,255
Sep19 170823 98.180 98.230 98.175 98.225 +0.040 106,630 683,591 +6,098
Dec19 170823 98.115 98.170 98.115 98.165 +0.045 107,001 784,265 +6,652
Mar20 170823 98.080 98.135 98.080 98.130 +0.045 68,649 448,336 -4,146
Jun20 170823 98.045 98.095 98.045 98.090 +0.045 66,737 356,994 +1,881
Sep20 170823 98.005 98.055 98.000 98.050 +0.045 36,990 243,573 +103
Dec20 170823 97.945 98.000 97.945 97.995 +0.045 43,224 301,331 +3,208
Mar21 170823 97.910 97.965 97.910 97.960 +0.045 27,793 183,072 -430
Jun21 170823 97.870 97.925 97.865 97.915 +0.045 25,788 127,975 -1,068
Sep21 170823 97.825 97.880 97.815 97.870 +0.050 13,975 98,139 -297
Dec21 170823 97.770 97.830 97.765 97.820 +0.050 16,325 98,245 -1,498
Total Volume and Open Interest 2,046,107 13,419,758 -71,892
Ultra T-Bond(CBOT)
Sep17 170823 168~03 169~07 167~26 169~03 +1~03 96,102 753,118 -13,160
Dec17 170823 167~03 168~07 166~27 168~04 +1~03 20,548 132,829 +13,900
Mar18 170823 167~04 167~04 167~04 167~04 +1~03      
Total Volume and Open Interest 116,650 885,947 +740
Ultra 10-Yr T-Note(CBOT)
Sep17 170823 136~010 136~190 135~300 136~175 +0~175 83,711 414,291 -2,012
Dec17 170823 135~115 135~310 135~100 135~295 +0~180 6,088 6,092 +4,648
Mar18 170823 135~295 135~295 135~295 135~295 +0~180      
Total Volume and Open Interest 89,799 420,383 +2,636
30 Day Federal Funds(CBOT)
Aug17 170823 98.842 98.845 98.842 98.845 unch 546 177,859 -139
Sep17 170823 98.845 98.850 98.845 98.845 unch 603 91,210 -101
Oct17 170823 98.840 98.845 98.840 98.845 unch 4,525 297,300 -1,253
Nov17 170823 98.835 98.835 98.830 98.835 unch 10,881 214,132 +1,174
Dec17 170823 98.790 98.805 98.790 98.795 unch 9,022 92,445 +19
Jan18 170823 98.755 98.770 98.755 98.765 +0.005 31,016 304,916 -846
Total Volume and Open Interest 104,906 1,672,315 +9,957
Japanese Govt Bonds(SGX)
Sep17 170822 150.80 150.83 150.70 150.75 -0.05 2,395 14,173 +1,895
Dec17 170822 150.53 150.53 150.53 150.53 -0.05 4 4 +3
Mar18 170822 150.53 150.53 150.53 150.53 -0.05      
Total Volume and Open Interest 2,399 14,177 +1,898
Euro-Buxl(EUREX)
Sep17 170823 166.96 168.28 166.56 168.02 +0.94 19,268 207,749 +3,183
Dec17 170823 165.20 166.74 165.20 166.50 +0.94 302 25,223 +2,661
Mar18 170823 166.00 166.00 166.00 166.00 +0.94      
Total Volume and Open Interest 19,570 232,972 +5,844
Euro-Bund(EUREX)
Sep17 170823 164.35 164.89 164.22 164.85 +0.41 376,485 1,786,332 +56,639
Dec17 170823 161.48 162.03 161.37 162.00 +0.41 23,705 176,857 +40,223
Mar18 170823 161.39 161.39 161.39 161.39 +0.41 0 33 +0
Total Volume and Open Interest 400,190 1,963,222 +96,862
Euro-Bobl(EUREX)
Sep17 170823 132.83 133.03 132.75 133.00 +0.14 208,478 1,388,510 +36,314
Dec17 170823 131.27 131.42 131.18 131.42 +0.14 756 106,007 +21,445
Mar18 170823 131.60 131.60 131.60 131.60 +0.14      
Total Volume and Open Interest 209,234 1,494,517 +57,759
Euro-Schatz(EUREX)
Sep17 170823 112.19 112.24 112.18 112.23 +0.03 156,382 1,444,075 +22,513
Dec17 170823 112.10 112.13 112.07 112.13 +0.03 6,016 136,464 +45,157
Mar18 170823 112.23 112.23 112.23 112.23 +0.03      
Total Volume and Open Interest 162,398 1,580,539 +67,670
3-Mth Euribor(EUREX)
Sep17 170823 100.330 100.330 100.330 100.330 unch 0 5,901 +0
Dec17 170823 100.325 100.325 100.325 100.325 unch 0 7,027 +0
Mar18 170823 100.310 100.310 100.310 100.310 unch 0 6,109 +0
Total Volume and Open Interest 8 38,873 +151
Long Gilt(LIFFE)
Sep17 170823 127~23 128~03 127~16 128~03 +0~12 133,617 840,053 +18,378
Dec17 170823 126~24 127~03 126~16 127~03 +0~12 41,577 209,329 +30,330
Total Volume and Open Interest 175,194 1,049,382 +48,708
3-Mth Short Sterling(LIFFE)
Sep17 170823 99.71 99.71 99.70 99.71 +0.00 43,716 437,437 +3,379
Dec17 170823 99.65 99.65 99.63 99.64 unch 31,701 424,510 +1,099
Mar18 170823 99.58 99.59 99.57 99.58 unch 21,936 353,262 +4,331
Jun18 170823 99.54 99.54 99.52 99.54 unch 32,696 320,721 -7,444
Sep18 170823 99.49 99.50 99.48 99.49 unch 32,652 290,467 +3,347
Dec18 170823 99.45 99.46 99.43 99.45 unch 26,667 323,982 -922
Total Volume and Open Interest 327,087 3,142,129 +9,818
3-Mth Euribor(LIFFE)
Sep17 170823 100.325 100.330 100.325 100.330 unch 11,097 411,287 -738
Dec17 170823 100.320 100.325 100.320 100.325 unch 17,338 425,442 -3,337
Mar18 170823 100.305 100.315 100.305 100.310 unch 38,225 450,024 -927
Total Volume and Open Interest 329,973 3,875,315 +7,754
3-Mth Aus T-Bills(SFE)
Sep17 170823 98.28 98.28 98.27 98.28 unch 5,665 94,917 +158
Dec17 170823 98.24 98.25 98.23 98.24 -0.01 9,421 223,938 +1,427
Mar18 170823 98.18 98.19 98.16 98.18 -0.01 24,823 176,516 +1,148
Jun18 170823 98.10 98.11 98.08 98.10 -0.01 25,085 149,211 +2,112
Sep18 170823 98.02 98.03 98.00 98.02 -0.01 15,828 115,331 +7,724
Dec18 170823 97.95 97.95 97.92 97.94 -0.02 4,504 89,807 +506
Mar19 170823 97.87 97.88 97.85 97.87 -0.01 5,008 59,770 +497
Jun19 170823 97.81 97.81 97.78 97.79 -0.02 5,276 50,688 +1,246
Sep19 170823 97.72 97.73 97.72 97.73 -0.02 0 3,889 +0
Dec19 170823 97.66 97.66 97.66 97.66 -0.02 4 2,785 -196
Total Volume and Open Interest 95,614 969,435 +14,522
10-Year Aus T-Bonds(SFE)
Sep17 170823 97.35 97.36 97.32 97.33 -0.03 99,742 990,168 +9,086
Dec17 170823 97.31 97.31 97.30 97.30 -0.03 1 825 +1
Total Volume and Open Interest 99,743 990,993 +9,087
3-Year Aus T-Bonds(SFE)
Sep17 170823 98.01 98.02 97.99 98.00 -0.02 100,539 1,021,775 -13,641
Dec17 170823 97.97 97.98 97.96 97.96 -0.02 1 122 +1
Total Volume and Open Interest 100,540 1,021,897 -13,640
Gold(CMX)
Aug17 170823 1289.4 1289.4 1286.9 1288.9 +3.8 18 832 -14
Oct17 170823 1286.9 1293.7 1284.7 1291.3 +3.7 3,711 52,199 +66
Dec17 170823 1290.4 1297.0 1287.9 1294.7 +3.7 261,478 395,481 -1,824
Feb18 170823 1293.2 1300.1 1292.8 1298.3 +3.7 1,941 19,449 +272
Apr18 170823 1296.0 1303.0 1296.0 1301.8 +3.6 1,003 6,154 +457
Jun18 170823 1305.8 1306.0 1302.8 1305.3 +3.5 333 9,254 -254
Aug18 170823 1308.8 1308.8 1307.9 1308.8 +3.4 140 6,927 +129
Oct18 170823 1307.1 1312.3 1307.1 1312.3 +3.3 302 1,627 +300
Dec18 170823 1315.8 1316.0 1315.8 1316.0 +3.3 17 8,112 +9
Feb19 170823 1319.8 1320.0 1318.1 1319.8 +3.3 0 8 +0
Apr19 170823 1323.6 1323.6 1323.6 1323.6 +3.3      
Jun19 170823 1327.5 1327.5 1327.5 1327.5 +3.3 0 748 +0
Total Volume and Open Interest 269,528 505,829 -826
Silver(CMX)
Sep17 170823 1698.0 1710.5 1691.0 1704.6 +6.4 90,123 80,314 -9,431
Dec17 170823 1706.5 1718.5 1699.0 1712.6 +6.6 23,188 95,146 +8,519
Mar18 170823 1716.0 1724.0 1710.5 1721.5 +6.5 908 6,427 +578
May18 170823 1728.0 1728.0 1727.4 1727.4 +6.1 42 2,280 +32
Jul18 170823 1733.7 1735.0 1733.7 1733.7 +6.1 100 1,463 +0
Sep18 170823 1740.0 1740.0 1733.5 1740.0 +5.9 84 246 +40
Dec18 170823 1749.5 1750.5 1748.5 1749.6 +5.1 142 1,608 +41
Total Volume and Open Interest 114,687 188,627 -204
Platinum(NYMEX)
Oct17 170823 980.6 986.5 976.8 980.9 -0.4 9,748 63,021 +149
Jan18 170823 981.5 988.8 979.6 983.7 -0.4 405 7,979 +19
Apr18 170823 991.9 992.3 987.9 988.0 -0.4 137 654 +86
Jul18 170823 992.7 992.7 992.7 992.7 -0.4 0 292 +0
Total Volume and Open Interest 10,291 71,971 +254
Palladium(NYMEX)
Sep17 170823 931.45 939.50 928.35 933.00 +0.65 5,591 25,047 -1,580
Dec17 170823 924.10 932.80 921.50 927.05 +1.45 2,473 11,151 +1,926
Mar18 170823 921.60 924.00 919.00 921.60 +1.45 12 452 +0
Total Volume and Open Interest 8,076 36,666 +346
Copper(CMX)
Sep17 170823 299.00 299.20 296.45 298.05 -0.65 117,934 93,180 -8,329
Dec17 170823 300.85 301.20 298.50 300.30 -0.45 38,095 150,957 +6,287
Mar18 170823 302.80 302.85 300.30 302.10 -0.35 2,671 36,042 +745
May18 170823 302.70 303.55 302.60 303.10 -0.30 140 12,658 -6
Jul18 170823 303.45 304.40 303.45 303.95 -0.30 34 5,571 +6
Total Volume and Open Interest 159,497 325,422 -1,319
E-mini DJIA Index(CBOT)
Sep17 170823 21886 21900 21779 21795 -91 128,742 153,655 +490
Dec17 170823 21849 21855 21740 21752 -93 272 896 -12
Mar18 170823 21715 21799 21715 21715 -93 1 32 -1
Jun18 170823 21684 21684 21684 21684 -93 0 2 +0
Total Volume and Open Interest 129,015 154,585 +477
S & P 500(CME)
Sep17 170823 2453.10 2453.10 2441.20 2441.50 -11.30 1,324 65,695 -25
Dec17 170823 2439.40 2439.40 2438.90 2439.40 -11.30 0 450 -2
Mar18 170823 2437.90 2437.90 2437.40 2437.90 -11.30      
Jun18 170823 2437.10 2437.10 2436.60 2437.10 -11.30 0 1 +0
Total Volume and Open Interest 1,324 66,146 -27
S & P 500 E-Mini(CME)
Sep17 170823 2453.00 2454.75 2438.75 2441.50 -11.25 1,339,966 3,139,301 +12,271
Dec17 170823 2451.00 2452.50 2436.75 2439.50 -11.25 6,392 82,686 +286
Mar18 170823 2446.50 2446.50 2436.00 2438.00 -11.25 26 1,516 +6
Jun18 170823 2437.00 2443.50 2437.00 2437.00 -11.50 0 454 +0
Total Volume and Open Interest 1,346,384 3,223,973 +12,563
NASDAQ 100 E-Mini(CME)
Sep17 170823 5878.30 5884.00 5841.50 5848.00 -30.50 360,383 290,439 -1,974
Dec17 170823 5884.50 5891.00 5849.00 5855.00 -31.00 2,038 2,193 -200
Mar18 170823 5880.00 5880.00 5863.50 5863.50 -31.00 12 48 -2
Total Volume and Open Interest 362,433 292,680 -2,176
S&P Midcap 400(CME) e-Mini
Sep17 170823 1707.20 1707.30 1694.50 1702.50 -3.90 12,124 89,825 -667
Dec17 170823 1701.40 1701.40 1695.90 1701.40 -3.90 0 1 +0
Mar18 170823 1698.10 1698.10 1698.10 1698.10 -3.90      
Total Volume and Open Interest 12,124 89,826 -667
Volatility Index(CBOE)
Aug17 170816 12.31 12.56 11.90 12.16 -0.17 124,994 91,136 -31,603
Sep17 170823 12.95 13.85 12.90 13.63 +0.65 141,699 284,947 -24,445
Oct17 170823 13.68 14.33 13.65 14.23 +0.55 75,119 88,058 +3,800
Nov17 170823 14.21 14.73 14.15 14.63 +0.40 19,436 48,908 +1,214
Total Volume and Open Interest 258,290 548,598 -18,131
S & P 600(CME)
Sep17 170823 822.90 822.90 822.90 822.90 -2.50      
Dec17 170823 819.70 819.70 819.70 819.70 -2.50      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Sep17 170823 1370.30 1373.30 1359.40 1367.20 -3.50 91,733 566,525 -7,517
Dec17 170823 1367.30 1371.00 1359.80 1366.00 -3.70 11 397 +4
Mar18 170823 1365.00 1365.00 1365.00 1365.00 -3.70 0 1 +0
Total Volume and Open Interest 91,744 566,925 -7,513
Nikkei 225(CME)
Sep17 170823 19500 19615 19345 19355 -130 8,117 34,196 -46
Dec17 170823 19455 19525 19280 19280 -130 161 110 +43
Total Volume and Open Interest 8,278 34,306 -3
Nikkei 225(SGX)
Sep17 170823 19415 19440 19405 19405 +40 91,139 229,179 +1,698
Dec17 170823 19295 19295 19270 19270 +35 46 6,175 +29
Mar18 170822 19200 19200 19200 19200 +20 0 205 +0
Total Volume and Open Interest 97,679 241,590 +11,149
Nikkei 225 Mini(JPX)
Sep17 170822 19320 19420 19250 19340 -20 887,652 516,241 +19,079
Dec17 170822 19190 19280 19120 19210 -20 28,525 32,863 +8,731
Mar18 170822 19150 19235 19080 19160 -20 736 3,607 +307
Total Volume and Open Interest 928,073 575,676 +31,996
Nikkei 225(JPX)
Sep17 170822 19320 19420 19250 19340 -20 68,691 347,774 +5,792
Dec17 170822 19190 19280 19120 19210 -20 956 42,226 +1,002
Mar18 170822 19110 19230 19070 19160 -20 76 3,332 +41
Total Volume and Open Interest 69,828 460,318 +6,839
Nikkei 225(CME) Yen
Sep17 170823 19500 19545 19340 19345 -135 34,584 58,018 +922
Dec17 170823 19295 19295 19210 19210 -135 8 93 +1
Mar18 170823 19170 19170 19170 19170 -135      
Total Volume and Open Interest 34,592 58,111 +923
Nikkei 225(CME) e-Mini Yen
Sep17 170823 19350 19350 19345 19350 -130 0 12 +0
Dec17 170823 19210 19210 19210 19210 -130      
Mar18 170823 19170 19170 19170 19170 -130      
Total Volume and Open Interest 0 12 +0
CAC 40(EURONEXT)
Sep17 170823 5135.5 5148.5 5103.5 5114.0 -16.5 69,639 313,106 -6,633
Oct17 170823 5125.0 5135.0 5100.0 5103.5 -16.5 138 449 +10
Nov17 170823 5099.0 5099.0 5099.0 5099.0 -16.5      
Dec17 170823 5094.5 5094.5 5094.5 5094.5 -16.5 1 12,947 -9
Total Volume and Open Interest 69,778 326,506 -6,632
Hang Seng Index(HKFE)
Aug17 170822 27160 27495 27130 27429 +271 133,329 148,034 -512
Sep17 170822 27015 27309 26952 27250 +269 2,321 22,684 +332
Total Volume and Open Interest 136,477 185,139 +184
DAX(EUREX)
Sep17 170823 12235.0 12267.0 12150.0 12179.5 -42.5 87,646 141,014 -297
Dec17 170823 12220.5 12254.0 12144.5 12169.5 -42.5 294 8,695 +149
Mar18 170823 12244.0 12244.0 12166.0 12166.0 -42.5 6 103 +1
Total Volume and Open Interest 87,946 149,812 -147
Mini-DAX(EUREX)
Sep17 170823 12235.0 12267.0 12150.0 12179.5 -42.5 28,425 12,660 -855
Dec17 170823 12230.0 12254.0 12154.0 12169.5 -42.5 96 389 +18
Mar18 170823 12166.0 12166.0 12166.0 12166.0 -42.5 6 39 -2
Total Volume and Open Interest 28,527 13,088 -839
DJ EuroSTOXX 50(EUREX)
Sep17 170823 3454 3466 3429 3438 -17 1,159,013 3,409,820 +18,022
Dec17 170823 3441 3451 3421 3424 -17 17,153 136,393 +166
Mar18 170823 3412 3412 3412 3412 -17 0 51,562 +2
Total Volume and Open Interest 1,176,166 3,597,776 +18,190
Swiss Market Index(EUREX)
Sep17 170823 8980 8985 8911 8939 -18 25,924 189,969 +836
Dec17 170823 8955 8955 8887 8913 -18 10 2,574 +7
Mar18 170823 8813 8813 8813 8813 -18 0 32 +0
Total Volume and Open Interest 25,934 192,575 +843
FT-SE 100(EURONEXT)
Sep17 170823 7386.50 7391.50 7348.50 7379.00 +1.50 72,592 752,251 -984
Dec17 170823 7320.00 7345.50 7320.00 7337.50 +1.50 10 11,465 +3
Mar18 170823 7276.00 7276.00 7276.00 7276.00 +1.00      
Total Volume and Open Interest 72,602 763,716 -981
SPI 200(SFE)
Sep17 170823 5718.0 5760.0 5685.0 5696.0 -17.0 33,669 257,975 -2,877
Dec17 170823 5696.0 5720.0 5679.0 5681.0 -17.0 24 1,638 +19
Mar18 170823 5634.0 5634.0 5634.0 5634.0 -17.0 0 1,477 +0
Total Volume and Open Interest 34,071 262,831 -2,480
FTSE MIB(ISE)
Sep17 170823 21720.00 21825.00 21525.00 21618.00 -102.00 19,398 30,776 +1,523
Dec17 170823 21635.00 21700.00 21425.00 21498.00 -102.00 19 173 +10
Total Volume and Open Interest 19,417 30,949 +1,533
KOSPI 200(KFE)
Sep17 170823 309.95 312.00 309.25 309.95 -0.10 175,485 288,256 -1,998
Dec17 170823 310.60 312.35 309.95 310.65 unch 424 50,469 +350
Mar18 170823 308.55 308.55 307.50 307.50 +0.60 2 9,698 +2
Total Volume and Open Interest 175,911 378,042 -1,647
GSCI(CME)
Sep17 170823 377.45 380.60 377.45 380.60 +3.20 9 15,221 +3
Oct17 170823 381.00 381.00 381.00 381.00 +3.20      
Nov17 170823 381.75 381.75 381.75 381.75 +3.20      
Total Volume and Open Interest 9 15,221 +3
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!!!