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 25, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep17 170825 939.50 941.75 937.25 939.00 -2.25 22,119 58,869 -2,167
Nov17 170825 945.00 947.00 942.25 944.50 -2.00 124,284 378,889 +3,421
Jan18 170825 954.25 955.75 951.25 953.50 -1.75 26,405 69,585 +367
Mar18 170825 963.00 964.75 960.00 962.25 -1.75 16,183 59,508 +4,336
May18 170825 970.75 972.00 968.25 970.25 -1.50 4,634 33,764 +476
Jul18 170825 977.00 978.50 975.00 976.75 -1.50 7,083 51,843 -539
Aug18 170825 976.25 978.00 975.00 977.00 -1.50 372 1,914 +130
Sep18 170825 968.50 970.00 966.75 967.00 -2.00 207 572 +66
Nov18 170825 959.75 962.25 958.75 959.50 -2.25 2,358 24,327 +176
Jan19 170825 966.25 966.25 964.25 964.25 -2.25 98 179 +58
Mar19 170825 966.75 966.75 966.75 966.75 -2.25 48 59 +33
May19 170825 970.00 970.00 970.00 970.00 -1.75 20 25 +8
Jul19 170825 973.50 973.50 968.00 973.50 -1.75 16 36 +13
Aug19 170825 967.75 971.25 959.75 971.25 -1.75 0 7 +0
Total Volume and Open Interest 203,828 679,906 +6,379
Soybean Meal(CBOT)
Sep17 170825 296.90 299.20 296.20 296.40 -1.20 15,748 36,222 -1,552
Oct17 170825 298.50 300.60 297.60 297.90 -1.10 11,370 37,500 +763
Dec17 170825 300.30 302.50 299.50 300.00 -0.90 54,179 186,195 +868
Jan18 170825 301.50 303.30 300.50 300.90 -0.90 7,814 39,419 +1,303
Mar18 170825 304.20 306.00 303.30 303.80 -0.90 7,882 37,982 +1,764
May18 170825 306.00 307.90 305.30 305.90 -0.60 3,583 20,089 +167
Jul18 170825 308.00 310.00 307.10 308.00 -0.50 3,237 14,391 +325
Aug18 170825 308.90 310.30 308.50 308.70 -0.40 710 3,303 +143
Sep18 170825 308.90 310.40 308.10 308.70 -0.40 345 3,800 +157
Oct18 170825 307.30 308.20 306.20 306.50 -0.80 127 3,274 +54
Total Volume and Open Interest 107,533 391,440 +5,074
Soybean Oil(CBOT)
Sep17 170825 34.79 34.84 34.44 34.61 -0.17 19,298 38,668 -869
Oct17 170825 34.91 34.96 34.55 34.72 -0.18 19,223 40,873 +1,427
Dec17 170825 35.14 35.22 34.77 34.95 -0.18 108,878 194,412 +4,995
Jan18 170825 35.26 35.35 34.92 35.10 -0.17 15,347 42,890 -763
Mar18 170825 35.49 35.54 35.11 35.31 -0.16 14,245 43,954 +1,848
May18 170825 35.56 35.66 35.24 35.45 -0.13 9,181 28,401 +347
Jul18 170825 35.61 35.73 35.30 35.53 -0.10 10,239 19,477 +474
Aug18 170825 35.36 35.46 35.36 35.46 -0.09 552 1,751 -160
Sep18 170825 35.14 35.47 35.14 35.32 -0.08 319 1,880 +38
Oct18 170825 34.97 35.17 34.82 35.04 -0.04 272 1,827 +6
Total Volume and Open Interest 200,640 426,559 +8,311
Canola(WCE)
Nov17 170825 504.5 505.7 498.7 500.9 -3.8 15,495 94,938 +3,064
Jan18 170825 510.0 510.2 504.7 506.9 -3.3 2,663 23,424 +343
Mar18 170825 514.0 514.0 510.0 511.5 -2.6 461 7,462 -85
May18 170825 514.5 515.2 511.6 513.0 -2.4 261 1,576 +59
Jul18 170825 515.2 515.9 512.5 513.5 -2.5 275 1,041 +195
Total Volume and Open Interest 19,403 129,331 +3,808
Corn(CBOT)
Sep17 170825 342.00 342.75 338.00 338.75 -3.25 87,530 242,388 -5,733
Dec17 170825 356.25 357.00 352.50 353.50 -2.75 171,728 745,185 +17,046
Mar18 170825 369.00 369.25 365.50 366.50 -2.25 52,806 229,231 +8,806
May18 170825 376.00 376.00 372.75 373.75 -1.75 10,838 51,091 +2,408
Jul18 170825 381.75 382.00 379.00 380.00 -1.50 8,849 103,577 +2,362
Sep18 170825 387.50 387.50 385.00 386.00 -1.00 938 26,746 +143
Dec18 170825 394.75 395.25 392.75 393.75 -1.25 6,878 70,730 +680
Mar19 170825 403.00 403.00 402.00 402.50 -1.00 144 1,820 +59
May19 170825 408.00 408.00 407.00 407.25 -1.00 43 388 +30
Jul19 170825 412.25 412.75 411.50 412.00 -1.00 83 912 +13
Total Volume and Open Interest 340,072 1,473,886 +25,965
Wheat(CBOT)
Sep17 170825 409.00 412.75 408.50 409.50 +0.50 31,826 63,085 -9,644
Dec17 170825 434.50 438.00 433.50 435.25 +0.75 72,511 247,441 +4,215
Mar18 170825 457.50 460.50 456.00 458.25 +1.00 15,853 82,045 +2,172
May18 170825 472.25 474.50 470.50 472.50 +0.75 5,841 25,067 +835
Jul18 170825 485.50 487.00 483.00 485.50 +0.50 6,688 39,207 +424
Sep18 170825 501.75 502.50 498.00 500.25 unch 1,264 4,471 +580
Total Volume and Open Interest 135,039 472,187 -1,312
Wheat(KCBT)
Sep17 170825 405.75 408.00 402.75 404.50 -1.00 10,508 32,757 -1,740
Dec17 170825 433.00 436.00 430.50 432.25 -1.00 28,625 135,254 +5,964
Mar18 170825 452.25 454.25 449.25 450.50 -1.25 9,487 79,328 +1,274
May18 170825 466.25 468.00 463.75 464.50 -1.50 2,071 16,739 +159
Jul18 170825 485.50 486.00 481.50 483.00 -1.00 2,659 22,975 +416
Sep18 170825 506.00 506.50 503.00 504.00 -1.25 605 4,107 -90
Dec18 170825 532.00 532.00 527.50 529.00 -1.25 532 2,952 +129
Total Volume and Open Interest 54,489 294,325 +6,111
Wheat(MGE)
Sep17 170825 650.00 659.50 647.00 650.50 unch 3,468 9,633 -875
Dec17 170825 668.75 677.75 666.00 669.25 +0.50 6,447 39,277 +194
Mar18 170825 672.50 681.00 672.50 675.25 +2.25 2,074 20,844 -16
May18 170825 669.25 674.75 667.00 669.25 +2.75 420 6,768 +84
Jul18 170825 660.25 666.75 660.25 663.75 +3.50 273 2,799 +22
Sep18 170825 636.50 637.00 628.75 631.50 -5.50 175 1,758 -8
Total Volume and Open Interest 12,876 82,088 -598
Oats(CBOT)
Sep17 170825 240.75 247.25 239.75 241.25 +2.00 34 346 -4
Dec17 170825 253.00 259.00 251.75 253.00 +0.75 165 4,784 -40
Mar18 170825 255.75 261.00 255.75 256.75 +1.00 62 735 +7
May18 170825 256.00 262.50 255.00 256.00 +1.75 3 21 +1
Total Volume and Open Interest 265 5,887 -35
Rough Rice(CBOT)
Sep17 170825 12.38 12.41 12.34 12.40 +0.03 808 2,720 -622
Nov17 170825 12.65 12.73 12.65 12.71 +0.03 792 6,517 +503
Jan18 170825 12.90 12.96 12.90 12.96 +0.06 42 183 +31
Mar18 170825 13.00 13.06 12.99 13.06 +0.02 3 141 -1
Total Volume and Open Interest 1,645 9,561 -89
Live Cattle(CME)
Aug17 170825 106.450 106.930 105.830 105.950 unch 1,436 3,448 -701
Oct17 170825 107.300 108.480 106.750 106.930 +0.100 19,979 151,906 -962
Dec17 170825 110.000 111.100 109.650 109.930 +0.130 8,831 76,082 +1,676
Feb18 170825 112.385 113.430 111.900 112.385 +0.305 5,819 44,730 +843
Apr18 170825 112.785 113.800 112.385 113.080 +0.580 3,582 23,215 +326
Jun18 170825 106.750 107.830 106.385 107.000 +0.420 1,720 11,752 +249
Total Volume and Open Interest 42,306 315,460 +1,899
Feeder Cattle(CME)
Aug17 170825 142.100 142.535 141.000 141.380 -0.220 873 6,163 -298
Sep17 170825 142.900 144.600 142.500 142.935 +0.750 4,397 11,099 -652
Oct17 170825 143.200 144.685 142.500 142.950 +0.550 3,727 17,329 +126
Nov17 170825 142.900 144.685 142.380 143.150 +0.665 2,314 7,423 +81
Jan18 170825 140.300 141.750 139.685 140.435 +0.685 1,113 7,031 +62
Mar18 170825 138.035 139.850 137.850 138.580 +0.730 741 2,956 +85
Apr18 170825 138.950 140.630 138.700 139.580 +1.030 545 1,479 +206
Total Volume and Open Interest 13,915 54,277 -352
Lean Hogs(CME)
Oct17 170825 63.930 64.300 62.785 63.080 -0.705 22,213 110,024 -1,238
Dec17 170825 59.430 59.800 58.535 58.950 -0.300 6,445 58,418 +90
Feb18 170825 63.900 64.300 63.350 63.800 -0.100 5,548 39,966 -407
Apr18 170825 67.930 68.350 67.475 67.800 -0.250 1,726 26,165 -36
May18 170825 72.750 73.000 72.550 72.750 -0.250 36 705 +21
Jun18 170825 77.150 77.300 76.500 76.830 -0.305 777 13,921 +38
Jul18 170825 77.230 77.230 76.600 76.950 -0.280 369 2,038 +7
Aug18 170825 76.450 76.535 76.230 76.430 -0.250 193 1,145 +47
Total Volume and Open Interest 37,316 252,698 -1,475
Class III Milk(CME)
Aug17 170825 16.52 16.52 16.50 16.50 -0.01 87 4,811 -36
Sep17 170825 16.70 16.82 16.58 16.64 -0.03 330 5,429 +28
Oct17 170825 16.56 16.65 16.50 16.54 +0.01 266 4,020 +64
Nov17 170825 16.45 16.55 16.43 16.49 +0.01 59 3,407 -13
Dec17 170825 16.40 16.42 16.36 16.39 +0.02 78 2,918 +9
Jan18 170825 16.30 16.33 16.26 16.26 -0.02 38 1,110 +15
Feb18 170825 16.36 16.36 16.35 16.35 -0.01 22 968 +5
Mar18 170825 16.40 16.40 16.40 16.40 -0.01 46 886 +15
Apr18 170825 16.43 16.44 16.43 16.44 unch 77 748 +36
May18 170825 16.52 16.52 16.50 16.52 unch 37 676 +25
Jun18 170825 16.66 16.66 16.63 16.63 -0.03 23 603 +21
Jul18 170825 16.84 16.84 16.84 16.84 unch 0 295 +0
Aug18 170825 16.90 16.90 16.90 16.90 unch 0 236 +0
Total Volume and Open Interest 1,063 26,694 +169
Cocoa(ICE)
Sep17 170825 1962 1962 1962 1962 +38 5 429 -33
Dec17 170825 1903 1944 1903 1933 +38 14,109 141,993 +529
Mar18 170825 1920 1958 1919 1948 +39 5,872 49,017 +836
May18 170825 1933 1971 1933 1960 +38 3,154 18,028 +529
Jul18 170825 1952 1987 1952 1977 +38 966 10,968 +460
Sep18 170825 1970 2004 1970 1994 +37 223 9,173 +76
Dec18 170825 2000 2017 2000 2013 +36 123 6,346 +73
Total Volume and Open Interest 24,511 244,248 +2,475
Coffee "C"(ICE)
Sep17 170825 128.00 130.20 126.95 130.20 +3.50 912 1,083 -930
Dec17 170825 128.30 131.95 127.95 131.40 +3.50 16,148 103,740 +3,548
Mar18 170825 132.00 135.45 131.50 134.90 +3.45 5,205 44,796 +1,535
May18 170825 134.25 137.65 133.90 137.20 +3.45 2,876 17,734 +553
Jul18 170825 136.45 139.95 136.15 139.45 +3.40 1,736 8,689 +67
Sep18 170825 139.00 142.30 138.50 141.75 +3.45 1,724 6,572 -169
Total Volume and Open Interest 30,674 189,171 +3,812
Orange Juice(ICE)
Sep17 170825 137.75 141.15 133.40 135.40 -3.05 676 1,304 -298
Nov17 170825 133.45 136.45 131.80 135.45 +1.80 824 6,868 +240
Jan18 170825 136.00 136.45 134.40 135.30 +0.25 35 1,404 +23
Mar18 170825 137.80 138.15 137.00 137.00 +0.30 0 545 +0
May18 170825 139.50 139.50 139.50 139.50 +0.15 0 223 +0
Jul18 170825 142.20 142.20 142.20 142.20 +0.55 0 46 +0
Total Volume and Open Interest 1,535 10,416 -35
Sugar #11(ICE)
Oct17 170825 14.10 14.11 13.90 14.03 +0.01 58,723 408,600 +837
Mar18 170825 14.73 14.77 14.56 14.69 +0.01 25,478 222,816 -261
May18 170825 14.93 14.96 14.81 14.93 +0.05 8,865 80,215 +669
Jul18 170825 15.11 15.16 15.04 15.16 +0.08 5,638 57,362 +1,357
Oct18 170825 15.42 15.49 15.35 15.49 +0.10 1,792 36,618 +316
Mar19 170825 15.93 16.00 15.89 16.00 +0.11 250 22,262 +39
May19 170825 15.94 16.00 15.90 16.00 +0.12 55 4,261 -20
Jul19 170825 15.94 16.00 15.90 16.00 +0.11 55 4,892 +13
Total Volume and Open Interest 100,871 843,573 +2,959
London Cocoa(LCE)
Sep17 170825 1496 1518 1496 1514 +25 2,727 43,885 -1,162
Dec17 170825 1512 1534 1512 1528 +23 7,114 84,970 +550
Mar18 170825 1531 1550 1531 1545 +24 2,337 56,036 +450
May18 170825 1544 1563 1544 1557 +23 1,146 20,118 +231
Jul18 170825 1557 1575 1557 1570 +23 919 17,200 +43
Sep18 170825 1576 1586 1573 1582 +23 900 14,883 +237
Dec18 170825 1597 1598 1596 1598 +23 262 8,891 +148
Total Volume and Open Interest 15,610 247,247 +656
London Sugar(LCE)
Oct17 170825 384.00 388.00 381.20 384.70 +2.10 3,925 43,770 -295
Dec17 170825 385.00 387.20 381.60 384.80 +0.50 1,979 22,358 +686
Mar18 170825 393.00 394.80 390.40 392.60 +0.50 409 14,677 +78
May18 170825 400.60 402.00 398.50 400.30 +0.60 53 5,262 +33
Aug18 170825 407.80 408.00 406.20 407.10 +0.80 10 4,823 -9
Total Volume and Open Interest 6,379 93,273 +496
Cotton(ICE)
Oct17 170825 70.25 70.25 68.61 68.61 -1.56 15 189 +4
Dec17 170825 69.85 70.00 67.51 68.15 -1.68 19,063 147,901 -212
Mar18 170825 69.25 69.35 67.20 67.93 -1.29 4,935 55,729 +1,487
May18 170825 69.68 69.69 67.80 68.51 -1.16 390 6,529 +20
Jul18 170825 70.07 70.07 68.43 69.03 -1.04 253 5,256 -39
Oct18 170825 67.93 67.93 67.93 67.93 -1.03 0 1 +0
Total Volume and Open Interest 24,880 227,385 +1,284
Lumber(CME)
Sep17 170825 380.0 381.8 370.2 372.0 -1.9 146 2,134 -42
Nov17 170825 366.9 369.1 357.8 359.4 -1.8 62 1,700 +27
Jan18 170825 374.1 374.1 365.5 365.5 -1.7 23 318 +14
Mar18 170825 365.2 365.2 365.2 365.2 -0.7 0 47 +0
Total Volume and Open Interest 232 4,204 -1
Crude Oil(NYM)
Oct17 170825 47.62 47.91 47.39 47.87 +0.44 701,693 519,698 -2,466
Nov17 170825 47.88 48.16 47.67 48.12 +0.42 134,474 222,052 +2,398
Dec17 170825 48.10 48.38 47.91 48.34 +0.42 90,115 338,347 -5,009
Jan18 170825 48.33 48.57 48.13 48.53 +0.42 47,379 161,162 +2,224
Feb18 170825 48.50 48.72 48.33 48.70 +0.43 23,838 64,223 -326
Mar18 170825 48.61 48.86 48.44 48.83 +0.43 28,337 130,917 +40
Apr18 170825 48.83 48.95 48.58 48.94 +0.43 6,344 37,650 +359
May18 170825 48.84 49.04 48.66 49.02 +0.42 4,507 40,232 -176
Jun18 170825 48.86 49.10 48.71 49.08 +0.41 23,325 153,235 +347
Jul18 170825 49.07 49.12 48.77 49.11 +0.40 2,197 33,147 +18
Aug18 170825 49.05 49.13 48.90 49.13 +0.39 2,051 23,897 +247
Sep18 170825 48.90 49.15 48.90 49.15 +0.38 2,997 53,723 +238
Oct18 170825 49.17 49.17 49.17 49.17 +0.37 1,237 23,606 +115
Nov18 170825 49.00 49.18 49.00 49.18 +0.36 1,706 25,213 -976
Dec18 170825 49.17 49.29 48.83 49.21 +0.35 28,291 187,113 -372
Jan19 170825 49.21 49.21 49.21 49.21 +0.34 1,255 22,831 +656
Total Volume and Open Interest 1,107,969 2,234,008 -2,311
e-miNY Crude Oil(NYM)
Oct17 170825 47.600 47.925 47.400 47.875 +0.450 9,122 3,268 +311
Nov17 170825 47.875 48.125 47.775 48.125 +0.425 119 195 +9
Dec17 170825 48.100 48.350 48.000 48.350 +0.425 33 647 -1
Jan18 170825 48.525 48.800 47.800 48.525 +0.425 12 380 +0
Feb18 170825 48.700 48.700 48.100 48.700 +0.425 1 104 +0
Mar18 170825 48.825 48.825 48.825 48.825 +0.425 0 7 +0
Apr18 170825 48.950 48.950 48.950 48.950 +0.450 2 62 +2
May18 170825 49.025 49.025 48.550 49.025 +0.425 2 95 +2
Jun18 170825 48.825 49.075 48.825 49.075 +0.400 4 27 -4
Jul18 170825 49.100 49.100 49.100 49.100 +0.400 0 4 +0
Total Volume and Open Interest 9,295 4,913 +319
NY Harbor ULSD(NYM)
Sep17 170825 162.54 165.30 160.85 162.23 +0.13 31,555 40,967 -8,176
Oct17 170825 162.82 165.90 161.07 162.39 +0.05 62,597 97,012 +1,471
Nov17 170825 163.18 166.09 161.44 162.73 +0.07 22,217 54,064 +964
Dec17 170825 163.39 166.32 161.80 163.07 +0.16 24,834 55,502 +161
Jan18 170825 163.66 166.46 162.18 163.44 +0.22 11,341 33,669 -533
Feb18 170825 165.07 165.07 162.24 163.50 +0.22 4,638 19,325 +352
Mar18 170825 164.30 164.38 161.96 163.06 +0.20 5,644 18,865 +595
Apr18 170825 163.91 163.93 161.49 162.12 +0.23 1,324 8,875 +40
May18 170825 163.28 163.28 161.10 161.60 +0.27 705 7,744 +112
Jun18 170825 162.81 162.81 159.98 161.31 +0.29 1,547 22,797 +228
Jul18 170825 161.57 162.22 161.57 161.57 +0.30 196 1,724 -27
Aug18 170825 161.98 162.65 161.07 161.98 +0.31 196 2,047 +63
Sep18 170825 162.52 163.18 161.65 162.52 +0.33 119 1,937 +40
Oct18 170825 163.12 163.12 163.12 163.12 +0.35 103 867 +3
Total Volume and Open Interest 168,866 395,987 -4,180
RBOB Gasoline(NYM)
Sep17 170825 168.71 174.06 164.00 166.66 +0.25 34,501 45,398 -3,654
Oct17 170825 156.38 159.81 152.70 154.08 -0.73 70,299 132,396 +2,128
Nov17 170825 151.24 153.45 148.41 149.87 -0.22 30,020 70,811 +636
Dec17 170825 148.01 149.99 145.57 147.07 -0.03 22,397 60,748 +1,363
Jan18 170825 147.74 149.45 145.18 146.62 -0.03 6,207 35,864 -135
Feb18 170825 149.38 149.60 146.05 147.47 +0.02 2,662 10,945 +274
Mar18 170825 151.24 151.24 147.82 149.25 +0.04 2,711 20,921 +791
Apr18 170825 168.52 169.04 165.54 166.71 +0.18 1,278 11,842 +164
May18 170825 169.00 169.00 166.30 167.11 +0.17 619 5,040 -111
Jun18 170825 167.87 167.89 165.25 166.30 +0.15 1,037 9,473 +60
Total Volume and Open Interest 174,546 418,283 +1,973
e-miNY RBOB Gasoline(NYM)
Sep17 170825 166.70 166.70 166.40 166.70 +0.29 0 1 +0
Oct17 170825 154.10 154.10 154.08 154.10 -0.71      
Nov17 170825 149.90 149.90 149.87 149.90 -0.19      
Dec17 170825 147.10 147.10 147.07 147.10 unch      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Sep17 170825 2.947 2.952 2.881 2.892 -0.057 104,361 42,097 -23,535
Oct17 170825 2.974 2.982 2.914 2.924 -0.058 73,883 309,552 +2,242
Nov17 170825 3.045 3.053 2.987 2.997 -0.056 22,331 132,343 +598
Dec17 170825 3.185 3.192 3.131 3.140 -0.053 13,164 92,546 -690
Jan18 170825 3.280 3.287 3.230 3.240 -0.048 20,617 141,991 +1,413
Feb18 170825 3.278 3.278 3.227 3.238 -0.045 10,358 67,375 +1,445
Mar18 170825 3.240 3.240 3.188 3.201 -0.043 19,489 99,825 +2,621
Apr18 170825 2.901 2.901 2.872 2.886 -0.025 10,258 115,390 +1,526
May18 170825 2.867 2.872 2.841 2.855 -0.020 3,757 47,412 +291
Jun18 170825 2.883 2.889 2.866 2.880 -0.018 1,050 25,557 +110
Jul18 170825 2.908 2.912 2.891 2.905 -0.017 1,055 27,191 +71
Aug18 170825 2.917 2.917 2.894 2.907 -0.018 1,189 27,155 +266
Sep18 170825 2.889 2.889 2.870 2.884 -0.017 469 21,654 +70
Oct18 170825 2.909 2.909 2.889 2.902 -0.017 2,262 49,566 +897
Nov18 170825 2.946 2.953 2.938 2.950 -0.016 805 22,404 +194
Dec18 170825 3.079 3.080 3.064 3.077 -0.015 260 23,896 -121
Total Volume and Open Interest 288,020 1,303,981 -12,096
Brent Crude Oil(ICE)
Oct17 170825 52.30 52.68 51.93 52.41 +0.37 287,199 208,656 -31,507
Nov17 170825 51.91 52.27 51.52 51.98 +0.32 237,015 508,033 +7,588
Dec17 170825 51.77 52.18 51.44 51.89 +0.32 195,516 399,132 +4,119
Jan18 170825 51.93 52.19 51.48 51.90 +0.31 60,098 133,844 +1,743
Feb18 170825 51.96 52.27 51.54 51.97 +0.30 29,575 88,936 +327
Mar18 170825 52.05 52.37 51.67 52.07 +0.31 30,452 107,192 +4,250
Apr18 170825 52.12 52.44 51.72 52.15 +0.31 7,673 34,778 +260
May18 170825 52.24 52.46 51.85 52.22 +0.31 4,496 35,433 -394
Jun18 170825 52.27 52.55 51.90 52.28 +0.30 25,150 136,722 +3,668
Jul18 170825 52.37 52.37 52.37 52.37 +0.30 2,115 26,594 +437
Aug18 170825 52.43 52.43 52.43 52.43 +0.29 1,325 22,195 +124
Sep18 170825 52.46 52.46 52.46 52.46 +0.28 2,067 37,618 +369
Oct18 170825 52.50 52.50 52.50 52.50 +0.28 641 19,475 +22
Nov18 170825 52.52 52.52 52.52 52.52 +0.27 729 18,581 -215
Total Volume and Open Interest 929,787 2,332,310 -4,563
Gas Oil(ICE)
Sep17 170825 484.00 487.75 477.50 480.00 -2.50 51,552 109,204 -6,964
Oct17 170825 485.75 487.75 477.75 480.25 -2.75 78,368 221,963 +2,363
Nov17 170825 481.50 483.75 474.50 477.00 -2.50 29,939 69,526 +4,952
Dec17 170825 477.00 479.75 471.00 473.50 -2.25 45,962 127,223 +1,770
Jan18 170825 476.50 479.00 470.75 473.25 -2.25 12,526 47,213 -1,507
Feb18 170825 477.00 478.75 471.25 473.50 -2.50 4,383 30,597 -633
Mar18 170825 477.75 478.75 471.25 473.25 -2.75 4,538 26,982 -116
Apr18 170825 477.75 478.25 471.25 473.25 -2.75 1,219 14,981 +176
May18 170825 477.75 477.75 471.50 473.00 -2.75 985 11,933 +29
Jun18 170825 477.50 478.25 470.75 472.75 -3.00 3,120 50,151 +246
Total Volume and Open Interest 242,711 905,073 -92
Ethanol(CBOT)
Sep17 170825 1.505 1.508 1.500 1.500 -0.010 75 227 +14
Oct17 170825 1.455 1.455 1.435 1.448 -0.008 86 827 +17
Nov17 170825 1.415 1.421 1.415 1.421 -0.009 3 366 +0
Dec17 170825 1.400 1.400 1.400 1.400 +0.001 0 239 +0
Jan18 170825 1.376 1.377 1.376 1.377 +0.001 0 19 +0
Feb18 170825 1.389 1.389 1.389 1.389 +0.001 0 6 +0
Mar18 170825 1.420 1.420 1.420 1.420 +0.001 0 4 +0
Apr18 170825 1.479 1.501 1.479 1.479 +0.001 0 6 +0
Total Volume and Open Interest 164 1,696 +31
WTI Crude Oil(ICE)
Oct17 170825 47.72 47.92 47.41 47.87 +0.44 67,993 75,816 -2,974
Nov17 170825 48.00 48.16 47.69 48.12 +0.42 47,976 49,904 -315
Dec17 170825 48.22 48.38 47.93 48.34 +0.42 39,190 114,098 -1,203
Jan18 170825 48.47 48.57 48.20 48.53 +0.42 14,117 26,069 +2,923
Feb18 170825 48.63 48.71 48.38 48.70 +0.43 4,090 12,048 +198
Mar18 170825 48.77 48.85 48.51 48.83 +0.43 2,651 14,188 -63
Apr18 170825 48.78 48.94 48.69 48.94 +0.43 765 4,244 -79
May18 170825 48.97 49.02 48.94 49.02 +0.42 382 8,705 +114
Jun18 170825 49.02 49.08 48.86 49.08 +0.41 3,594 55,859 +346
Jul18 170825 49.11 49.11 49.11 49.11 +0.40 98 5,169 -24
Aug18 170825 49.13 49.13 49.13 49.13 +0.39 38 2,368 +5
Sep18 170825 49.15 49.15 49.15 49.15 +0.38 132 6,695 +0
Oct18 170825 48.90 49.17 48.86 49.17 +0.37 28 1,800 +27
Nov18 170825 49.18 49.18 49.18 49.18 +0.36 4 6,238 +0
Dec18 170825 49.16 49.24 48.96 49.21 +0.35 7,490 120,435 -970
Jan19 170825 49.21 49.21 49.21 49.21 +0.34 30 1,480 +27
Total Volume and Open Interest 191,212 570,396 -1,373
US Dollar Index(ICE)
Sep17 170825 93.225 93.370 92.345 92.677 -0.525 18,700 48,018 +14
Dec17 170825 93.050 93.175 92.150 92.478 -0.525 649 3,991 +321
Mar18 170825 92.645 92.645 92.070 92.253 -0.525 29 479 +19
Total Volume and Open Interest 19,383 52,734 +355
Australian Dollar(CME)
Sep17 170825 79.01 79.52 78.84 79.35 +0.32 66,716 145,805 +985
Dec17 170825 78.92 79.43 78.76 79.26 +0.32 1,090 4,850 +840
Mar18 170825 79.17 79.17 79.17 79.17 +0.32 0 219 +0
Total Volume and Open Interest 67,870 151,417 +1,825
British Pound(CME)
Sep17 170825 128.10 128.98 128.03 128.87 +0.76 85,256 213,960 +2,087
Dec17 170825 128.47 129.35 128.47 129.26 +0.76 337 3,564 -96
Mar18 170825 129.38 129.67 129.38 129.67 +0.76 2 344 +2
Total Volume and Open Interest 85,626 218,485 +1,991
Canadian Dollar(CME)
Sep17 170825 79.94 80.25 79.73 80.13 +0.27 50,131 181,455 +1,039
Dec17 170825 79.89 80.28 79.82 80.19 +0.26 365 5,503 +120
Mar18 170825 80.24 80.24 79.83 80.24 +0.26 11 621 +10
Jun18 170825 80.28 80.28 79.90 80.28 +0.26 0 149 +0
Total Volume and Open Interest 50,758 188,146 +1,186
Japanese Yen(CME)
Sep17 170825 91.35 91.74 91.12 91.62 +0.21 132,361 210,933 +1,263
Dec17 170825 91.76 92.13 91.53 92.03 +0.21 743 5,605 +613
Mar18 170825 92.31 92.52 92.31 92.52 +0.20 0 340 +0
Total Volume and Open Interest 133,231 217,349 +1,892
Swiss Franc(CME)
Sep17 170825 103.74 105.08 103.63 104.61 +0.93 23,920 39,098 -841
Dec17 170825 104.37 105.68 104.28 105.23 +0.93 225 500 +79
Mar18 170825 106.10 106.10 105.93 105.93 +0.94 0 40 +0
Total Volume and Open Interest 24,145 39,658 -762
EuroFX(CME)
Sep17 170825 118.14 119.55 117.87 118.92 +0.74 159,410 450,585 -940
Dec17 170825 118.75 120.14 118.46 119.51 +0.75 2,284 9,831 +561
Mar18 170825 119.20 120.70 119.09 120.16 +0.76 142 1,574 +66
Total Volume and Open Interest 162,614 464,290 -155
Mexican Peso(CME)
Sep17 170825 562.50 567.00 561.88 565.88 +3.13 37,204 241,336 +524
Oct17 170825 563.38 563.38 562.25 563.38 +3.13 0 21 +0
Total Volume and Open Interest 39,307 246,318 +2,469
Brazilian Real(CME)
Sep17 170825 317.95 318.40 316.00 316.80 -1.05 2,166 24,112 +302
Oct17 170825 316.55 316.95 314.80 315.50 -1.05 17 269 +6
Nov17 170825 314.10 314.10 314.10 314.10 -1.05 0 59 +0
Dec17 170825 312.80 312.80 312.80 312.80 -1.05 30 32 +30
Total Volume and Open Interest 2,213 25,084 +338
30-Year T-Bonds(CBOT)
Sep17 170825 156~020 156~240 155~290 156~170 +0~140 249,601 703,296 -30,053
Dec17 170825 154~260 155~160 154~220 155~090 +0~140 55,834 82,009 +36,795
Mar18 170825 154~180 154~180 154~180 154~180 +0~140 0 2 +0
Total Volume and Open Interest 305,435 785,307 +6,742
10-Year T-Notes(CBOT)
Sep17 170825 126~215 126~305 126~200 126~280 +0~060 1,206,815 2,959,777 -173,661
Dec17 170825 126~125 126~220 126~105 126~195 +0~065 322,184 481,951 +182,729
Mar18 170825 126~075 126~075 126~075 126~075 +0~065      
Total Volume and Open Interest 1,528,999 3,441,728 +9,068
5-Year T-Notes(CBOT)
Sep17 170825 118~154 118~192 118~134 118~182 +0~024 987,250 2,576,790 -230,087
Dec17 170825 118~062 118~104 118~042 118~094 +0~024 462,093 689,709 +290,582
Mar18 170825 118~016 118~016 118~016 118~016 +0~024      
Total Volume and Open Interest 1,449,343 3,266,499 +60,495
2 Year T-Notes(CBOT)
Sep17 170825 108~070 108~074 108~060 108~070 unch 336,947 1,329,753 -49,487
Dec17 170825 108~034 108~040 108~024 108~034 unch 194,921 263,493 +92,906
Mar18 170825 108~016 108~016 108~016 108~016 unch      
Total Volume and Open Interest 531,868 1,593,246 +43,419
Eurodollars(CME)
Sep17 170825 98.670 98.673 98.665 98.670 unch 93,671 1,376,692 -929
Dec17 170825 98.565 98.575 98.555 98.570 +0.005 176,441 2,035,152 +16,875
Mar18 170825 98.500 98.515 98.490 98.510 +0.010 179,039 1,178,749 -15,665
Jun18 170825 98.450 98.465 98.435 98.460 +0.010 167,854 1,043,083 +2,074
Sep18 170825 98.395 98.415 98.385 98.410 +0.010 155,640 1,058,152 +1,676
Dec18 170825 98.320 98.345 98.305 98.335 +0.010 261,811 1,474,764 +3,199
Mar19 170825 98.280 98.305 98.270 98.300 +0.015 113,583 955,902 +5,264
Jun19 170825 98.240 98.265 98.225 98.260 +0.015 102,863 746,180 -1,640
Sep19 170825 98.195 98.225 98.185 98.220 +0.015 101,047 696,797 +13,021
Dec19 170825 98.135 98.165 98.120 98.155 +0.015 151,952 805,165 +17,601
Mar20 170825 98.100 98.130 98.085 98.120 +0.015 53,743 446,853 +1,214
Jun20 170825 98.060 98.095 98.045 98.085 +0.015 48,091 357,379 -510
Sep20 170825 98.020 98.055 98.005 98.045 +0.015 35,831 245,152 +425
Dec20 170825 97.960 97.995 97.950 97.990 +0.020 111,624 331,419 +30,296
Mar21 170825 97.925 97.960 97.915 97.955 +0.020 26,691 181,420 +3,600
Jun21 170825 97.885 97.920 97.870 97.915 +0.020 27,763 128,881 +867
Sep21 170825 97.840 97.875 97.830 97.870 +0.020 22,010 95,918 -1,524
Dec21 170825 97.785 97.825 97.780 97.820 +0.025 28,825 100,055 +80
Total Volume and Open Interest 1,893,874 13,512,594 +74,776
Ultra T-Bond(CBOT)
Sep17 170825 168~16 169~10 168~09 169~01 +0~16 186,109 648,547 -86,076
Dec17 170825 167~16 168~11 167~11 168~02 +0~16 113,686 241,461 +85,838
Mar18 170825 167~02 167~02 167~02 167~02 +0~16      
Total Volume and Open Interest 299,795 890,008 -238
Ultra 10-Yr T-Note(CBOT)
Sep17 170825 136~085 136~225 136~060 136~185 +0~095 87,108 381,529 -8,148
Dec17 170825 135~190 136~020 135~175 135~305 +0~095 28,772 46,658 +16,333
Mar18 170825 135~305 135~305 135~305 135~305 +0~095      
Total Volume and Open Interest 115,880 428,187 +8,185
30 Day Federal Funds(CBOT)
Aug17 170825 98.845 98.845 98.842 98.845 unch 1,722 177,327 -20
Sep17 170825 98.845 98.845 98.845 98.845 unch 4,362 92,512 +1,046
Oct17 170825 98.845 98.845 98.840 98.845 unch 6,694 294,579 -1,811
Nov17 170825 98.835 98.835 98.830 98.830 -0.005 15,093 212,364 +2,239
Dec17 170825 98.795 98.800 98.785 98.790 unch 14,756 93,362 +1,729
Jan18 170825 98.755 98.760 98.745 98.755 unch 41,087 317,824 +7,389
Total Volume and Open Interest 180,932 1,705,631 +26,822
Japanese Govt Bonds(SGX)
Sep17 170824 150.80 150.97 150.79 150.97 +0.18 1,208 15,312 +564
Dec17 170824 150.70 150.75 150.70 150.75 +0.18 300 304 +300
Mar18 170824 150.75 150.75 150.75 150.75 +0.18      
Total Volume and Open Interest 1,508 15,616 +864
Euro-Buxl(EUREX)
Sep17 170825 167.70 167.84 166.72 167.66 -0.24 33,303 207,130 -571
Dec17 170825 166.26 166.26 165.36 166.14 -0.24 2,264 28,986 +2,386
Mar18 170825 165.64 165.64 165.64 165.64 -0.24      
Total Volume and Open Interest 35,567 236,116 +1,815
Euro-Bund(EUREX)
Sep17 170825 164.69 164.80 164.36 164.77 +0.02 615,176 1,773,001 -69,914
Dec17 170825 161.80 161.93 161.50 161.91 +0.02 34,707 217,713 +16,919
Mar18 170825 161.31 161.31 161.31 161.31 +0.02 0 33 +0
Total Volume and Open Interest 649,883 1,990,747 -52,995
Euro-Bobl(EUREX)
Sep17 170825 133.01 133.02 132.84 132.99 -0.02 381,110 1,373,017 -64,348
Dec17 170825 131.45 131.45 131.27 131.41 -0.02 19,837 123,547 +14,459
Mar18 170825 131.59 131.59 131.59 131.59 -0.02      
Total Volume and Open Interest 400,947 1,496,564 -49,889
Euro-Schatz(EUREX)
Sep17 170825 112.23 112.24 112.19 112.22 -0.01 273,700 1,450,051 -37,315
Dec17 170825 112.13 112.13 112.09 112.11 -0.01 43,347 168,737 +6,459
Mar18 170825 112.22 112.22 112.22 112.22 -0.01 0 2 +2
Total Volume and Open Interest 317,047 1,618,790 -30,854
3-Mth Euribor(EUREX)
Sep17 170825 100.325 100.330 100.325 100.330 unch 0 5,901 +0
Dec17 170825 100.325 100.325 100.325 100.325 unch 0 7,027 +0
Mar18 170825 100.310 100.310 100.310 100.310 unch 0 6,109 +0
Total Volume and Open Interest 86 38,953 +0
Long Gilt(LIFFE)
Sep17 170825 127~32 128~04 127~26 128~03 +0~02 307,626 727,239 -75,764
Dec17 170825 126~32 127~04 126~26 127~03 +0~02 143,391 337,917 +93,229
Total Volume and Open Interest 451,017 1,065,156 +17,465
3-Mth Short Sterling(LIFFE)
Sep17 170825 99.71 99.71 99.71 99.71 +0.00 19,581 425,725 -5,301
Dec17 170825 99.64 99.65 99.63 99.64 unch 40,867 426,214 +1,146
Mar18 170825 99.57 99.58 99.56 99.57 unch 28,938 359,502 +432
Jun18 170825 99.54 99.54 99.52 99.53 unch 48,056 338,316 +13,539
Sep18 170825 99.49 99.50 99.48 99.49 unch 40,822 295,466 +6,434
Dec18 170825 99.45 99.46 99.43 99.44 unch 57,180 352,277 +7,163
Total Volume and Open Interest 506,494 3,227,349 +59,065
3-Mth Euribor(LIFFE)
Sep17 170825 100.325 100.330 100.325 100.325 -0.005 19,473 409,938 -1,795
Dec17 170825 100.320 100.325 100.320 100.320 -0.005 32,350 431,043 +3,500
Mar18 170825 100.310 100.315 100.305 100.305 -0.005 52,108 446,603 -8,846
Total Volume and Open Interest 583,654 3,905,333 +10,510
3-Mth Aus T-Bills(SFE)
Sep17 170825 98.28 98.28 98.27 98.28 unch 2,251 93,163 -740
Dec17 170825 98.23 98.24 98.23 98.24 unch 20,651 232,606 +5,573
Mar18 170825 98.17 98.18 98.17 98.18 unch 25,890 178,048 +359
Jun18 170825 98.10 98.11 98.09 98.10 -0.01 14,261 148,690 -307
Sep18 170825 98.02 98.03 98.01 98.02 -0.01 12,727 118,208 +630
Dec18 170825 97.95 97.95 97.94 97.95 unch 5,403 88,343 -1,422
Mar19 170825 97.87 97.88 97.87 97.88 unch 4,745 60,298 -383
Jun19 170825 97.80 97.81 97.80 97.81 unch 3,143 49,940 +141
Sep19 170825 97.73 97.74 97.73 97.74 unch 1 3,890 +1
Dec19 170825 97.68 97.68 97.68 97.68 unch 10 2,785 +0
Total Volume and Open Interest 89,082 978,554 +3,852
10-Year Aus T-Bonds(SFE)
Sep17 170825 97.36 97.38 97.35 97.36 -0.01 118,158 1,021,026 +28,138
Dec17 170825 97.33 97.33 97.33 97.33 -0.01 27 852 +27
Total Volume and Open Interest 118,185 1,021,878 +28,165
3-Year Aus T-Bonds(SFE)
Sep17 170825 98.02 98.03 98.01 98.02 -0.01 94,073 1,049,603 +12,323
Dec17 170825 97.98 97.99 97.98 97.99 unch 52 1,653 +51
Total Volume and Open Interest 94,125 1,051,256 +12,374
Gold(CMX)
Aug17 170825 1285.4 1292.7 1280.3 1292.5 +6.0 250 704 -35
Oct17 170825 1288.1 1297.7 1277.0 1294.5 +5.9 4,099 52,011 -169
Dec17 170825 1291.3 1301.4 1281.3 1297.9 +5.9 235,686 395,064 +4,977
Feb18 170825 1294.9 1303.2 1285.5 1301.5 +5.9 1,067 19,461 +42
Apr18 170825 1299.9 1307.5 1289.6 1305.0 +5.9 1,094 6,178 -65
Jun18 170825 1301.5 1311.0 1292.7 1308.5 +5.9 1,043 9,616 +255
Aug18 170825 1306.2 1311.9 1296.8 1311.9 +5.9 1,696 6,970 +41
Oct18 170825 1304.3 1316.5 1304.3 1315.4 +5.9 1,441 2,620 +996
Dec18 170825 1314.4 1319.1 1313.3 1319.1 +5.9 1,297 7,914 -201
Feb19 170825 1322.9 1322.9 1318.1 1322.9 +5.9 0 9 +0
Apr19 170825 1326.7 1326.7 1326.7 1326.7 +5.9      
Jun19 170825 1330.6 1330.6 1330.6 1330.6 +5.9 0 748 +0
Total Volume and Open Interest 248,205 506,227 +5,784
Silver(CMX)
Sep17 170825 1695.5 1718.0 1671.5 1704.9 +8.6 80,185 69,434 -5,872
Dec17 170825 1703.5 1726.0 1680.0 1713.2 +8.6 23,775 108,690 +10,026
Mar18 170825 1713.0 1731.5 1695.0 1722.3 +8.6 509 6,754 +251
May18 170825 1726.5 1730.5 1726.5 1728.3 +8.7 464 2,645 +361
Jul18 170825 1734.5 1734.5 1725.0 1734.5 +8.7 0 1,461 +0
Sep18 170825 1740.7 1740.7 1733.5 1740.7 +8.7 0 246 +0
Dec18 170825 1748.5 1759.5 1728.5 1750.3 +8.7 8 1,610 +1
Total Volume and Open Interest 105,130 192,116 +4,889
Platinum(NYMEX)
Oct17 170825 982.4 988.0 971.4 979.1 -3.5 9,690 62,909 +84
Jan18 170825 982.8 989.0 975.0 982.2 -3.3 421 8,107 +239
Apr18 170825 990.0 990.0 986.5 986.5 -3.5 14 948 +12
Jul18 170825 991.3 991.3 991.3 991.3 -3.5 0 292 +0
Total Volume and Open Interest 10,125 72,280 +334
Palladium(NYMEX)
Sep17 170825 936.60 943.75 929.00 931.05 -5.10 6,939 18,443 -4,019
Dec17 170825 931.50 938.50 924.00 926.45 -4.50 5,147 17,193 +3,451
Mar18 170825 921.80 930.00 921.80 921.80 -4.50 2 454 +0
Total Volume and Open Interest 12,088 36,106 -568
Copper(CMX)
Sep17 170825 303.65 305.60 301.75 303.35 -0.05 97,701 68,395 -14,472
Dec17 170825 306.05 307.80 304.05 305.65 unch 45,585 176,474 +13,060
Mar18 170825 307.35 309.35 306.05 307.50 unch 3,082 39,605 +1,221
May18 170825 310.00 310.15 307.50 308.45 unch 238 12,610 -121
Jul18 170825 311.00 311.35 307.15 309.30 unch 43 5,502 +19
Total Volume and Open Interest 147,211 329,389 -336
E-mini DJIA Index(CBOT)
Sep17 170825 21798 21893 21757 21809 +23 129,593 147,134 -4,337
Dec17 170825 21759 21846 21717 21765 +22 247 1,034 +29
Mar18 170825 21729 21799 21729 21729 +23 0 32 +0
Jun18 170825 21698 21698 21698 21698 +23 0 2 +0
Total Volume and Open Interest 129,840 148,202 -4,308
S & P 500(CME)
Sep17 170825 2442.10 2448.50 2438.00 2442.50 +1.70 1,390 67,307 +194
Dec17 170825 2440.50 2449.70 2440.50 2440.50 +1.80 0 450 +0
Mar18 170825 2439.00 2448.20 2439.00 2439.00 +1.80      
Jun18 170825 2438.20 2447.40 2438.20 2438.20 +1.80      
Total Volume and Open Interest 1,390 67,757 +194
S & P 500 E-Mini(CME)
Sep17 170825 2442.50 2453.50 2437.50 2442.50 +1.75 1,243,382 3,145,019 +7,870
Dec17 170825 2441.75 2451.25 2435.25 2440.50 +1.75 8,364 94,925 +3,587
Mar18 170825 2436.25 2447.00 2436.25 2439.00 +1.75 18 1,517 -1
Jun18 170825 2438.25 2438.25 2431.00 2438.25 +1.75 0 453 +0
Total Volume and Open Interest 1,251,764 3,241,930 +11,456
NASDAQ 100 E-Mini(CME)
Sep17 170825 5845.30 5874.00 5816.50 5825.00 -15.50 301,682 282,443 -8,404
Dec17 170825 5855.00 5880.50 5824.30 5832.30 -15.50 1,204 2,787 -44
Mar18 170825 5840.80 5852.00 5840.80 5840.80 -15.50 2 50 +0
Total Volume and Open Interest 302,888 285,280 -8,448
S&P Midcap 400(CME) e-Mini
Sep17 170825 1703.10 1713.20 1699.30 1708.30 +7.50 11,099 88,772 +50
Dec17 170825 1700.20 1707.20 1700.20 1707.20 +7.50 0 1 +0
Mar18 170825 1703.90 1703.90 1703.90 1703.90 +7.50      
Total Volume and Open Interest 11,099 88,773 +50
Volatility Index(CBOE)
Aug17 170816 12.31 12.56 11.90 12.16 -0.17 124,994 91,136 -31,603
Sep17 170825 13.45 13.55 13.04 13.08 -0.35 162,709 274,624 -5,809
Oct17 170825 14.15 14.28 13.95 14.03 -0.10 108,024 108,634 +9,908
Nov17 170825 14.60 14.70 14.35 14.43 -0.10 26,906 47,796 -1,519
Total Volume and Open Interest 327,446 556,904 +923
S & P 600(CME)
Sep17 170825 827.60 827.60 827.60 827.60 +3.60      
Dec17 170825 824.40 824.40 824.40 824.40 +3.60      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Sep17 170825 1373.30 1380.80 1369.80 1375.70 +2.20 86,584 558,778 -6,217
Dec17 170825 1375.00 1375.00 1374.50 1374.50 +2.20 12 397 +4
Mar18 170825 1373.50 1373.50 1373.50 1373.50 +2.20 0 1 +0
Total Volume and Open Interest 86,596 559,178 -6,213
Nikkei 225(CME)
Sep17 170825 19415 19540 19375 19450 +35 7,665 34,615 +262
Dec17 170825 19360 19430 19360 19370 +35 57 93 +22
Total Volume and Open Interest 7,722 34,708 +284
Nikkei 225(SGX)
Sep17 170825 19450 19465 19430 19440 +100 78,656 235,048 +3,588
Dec17 170825 19300 19310 19300 19310 +100 135 8,222 +29
Mar18 170824 19175 19175 19175 19175 -60 0 205 +0
Total Volume and Open Interest 74,024 248,115 +4,792
Nikkei 225 Mini(JPX)
Sep17 170824 19440 19445 19305 19320 -100 744,032 531,940 +4,571
Dec17 170824 19300 19310 19165 19190 -90 26,699 39,454 +1,491
Mar18 170824 19255 19255 19135 19140 -100 619 3,765 +2
Total Volume and Open Interest 781,872 599,481 +6,354
Nikkei 225(JPX)
Sep17 170824 19440 19440 19300 19320 -100 55,039 351,013 +1,816
Dec17 170824 19300 19300 19170 19190 -90 816 42,502 +216
Mar18 170824 19220 19220 19140 19140 -100 51 3,339 +13
Total Volume and Open Interest 56,093 464,480 +2,281
Nikkei 225(CME) Yen
Sep17 170825 19425 19530 19370 19450 +45 30,790 57,790 +467
Dec17 170825 19305 19385 19290 19315 +50 265 164 +43
Mar18 170825 19275 19275 19275 19275 +50      
Total Volume and Open Interest 31,055 57,954 +510
Nikkei 225(CME) e-Mini Yen
Sep17 170825 19450 19450 19450 19450 +50 0 12 +0
Dec17 170825 19310 19315 19310 19310 +50      
Mar18 170825 19270 19275 19270 19270 +50      
Total Volume and Open Interest 0 12 +0
CAC 40(EURONEXT)
Sep17 170825 5120.5 5141.0 5096.5 5103.0 -9.0 69,341 319,849 -174
Oct17 170825 5098.0 5125.5 5087.0 5092.5 -9.0 72 475 +31
Nov17 170825 5088.5 5088.5 5088.5 5088.5 -9.0      
Dec17 170825 5083.5 5083.5 5083.5 5083.5 -9.0 0 12,947 +0
Total Volume and Open Interest 69,413 333,275 -143
Hang Seng Index(HKFE)
Aug17 170825 27533 27926 27433 27926 +401 106,385 147,947 +477
Sep17 170825 27396 27773 27275 27773 +409 5,130 22,306 -535
Total Volume and Open Interest 112,108 184,321 -163
DAX(EUREX)
Sep17 170825 12201.0 12249.0 12126.0 12173.0 -8.0 71,070 141,608 +1,785
Dec17 170825 12195.0 12226.5 12122.0 12163.0 -8.0 242 8,722 +30
Mar18 170825 12159.5 12159.5 12159.5 12159.5 -8.0 5 102 -1
Total Volume and Open Interest 71,317 150,432 +1,814
Mini-DAX(EUREX)
Sep17 170825 12200.0 12247.0 12126.0 12173.0 -8.0 24,059 13,013 -90
Dec17 170825 12162.0 12231.0 12121.0 12163.0 -8.0 46 387 +4
Mar18 170825 12159.5 12159.5 12159.5 12159.5 -8.0 0 39 +0
Total Volume and Open Interest 24,105 13,439 -86
DJ EuroSTOXX 50(EUREX)
Sep17 170825 3449 3461 3432 3440 -5 607,654 3,383,994 +12,114
Dec17 170825 3436 3444 3419 3426 -5 400 136,576 +197
Mar18 170825 3415 3415 3414 3414 -5 1 51,562 +0
Total Volume and Open Interest 608,055 3,572,133 +12,311
Swiss Market Index(EUREX)
Sep17 170825 8955 8960 8879 8911 -39 25,723 187,550 -129
Dec17 170825 8931 8931 8873 8885 -39 11 2,610 +27
Mar18 170825 8785 8785 8785 8785 -39 0 32 +0
Total Volume and Open Interest 25,734 190,192 -102
FT-SE 100(EURONEXT)
Sep17 170825 7406.00 7436.00 7391.00 7407.50 -8.00 77,492 754,719 +929
Dec17 170825 7365.00 7391.00 7355.00 7365.50 -8.50 48 11,483 +16
Mar18 170825 7303.50 7303.50 7303.50 7303.50 -8.00      
Total Volume and Open Interest 77,540 766,202 +945
SPI 200(SFE)
Sep17 170825 5715.0 5727.0 5686.0 5710.0 -2.0 35,015 261,192 +4,313
Dec17 170825 5677.0 5703.0 5677.0 5696.0 -1.0 10 1,668 +7
Mar18 170825 5649.0 5649.0 5649.0 5649.0 -1.0 0 1,477 +0
Total Volume and Open Interest 35,121 266,174 +4,416
FTSE MIB(ISE)
Sep17 170825 21735.00 21845.00 21680.00 21759.00 +18.00 21,209 31,719 +303
Dec17 170825 21650.00 21715.00 21620.00 21639.00 +18.00 37 190 +6
Total Volume and Open Interest 21,246 31,909 +309
KOSPI 200(KFE)
Sep17 170825 311.75 312.95 310.75 311.60 +0.15 169,755 291,378 +2,817
Dec17 170825 312.40 313.60 311.50 312.25 +0.15 905 51,341 +551
Mar18 170825 308.80 309.50 308.80 308.95 +0.15 16 9,716 +9
Total Volume and Open Interest 170,682 382,261 +3,181
GSCI(CME)
Sep17 170825 380.45 380.45 378.20 378.90 -0.10 17 15,240 +7
Oct17 170825 379.15 379.15 379.15 379.15 -0.25      
Nov17 170825 379.90 379.90 379.90 379.90 -0.25      
Total Volume and Open Interest 17 15,240 +7
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!!!