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 30, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep17 170830 929.75 933.75 921.75 923.00 -7.75 21,286 20,521 -5,919
Nov17 170830 936.50 941.00 931.50 933.25 -4.00 85,306 382,850 +721
Jan18 170830 945.75 950.00 940.75 942.75 -3.75 9,883 74,145 +1,604
Mar18 170830 954.75 959.25 950.00 952.25 -3.25 7,005 62,027 +1,826
May18 170830 962.75 967.00 958.25 960.75 -3.00 3,926 35,501 +722
Jul18 170830 970.50 974.00 965.75 967.75 -2.75 3,287 54,793 +792
Aug18 170830 971.50 971.50 967.75 968.25 -2.75 36 1,927 +17
Sep18 170830 964.50 964.50 959.50 961.00 -1.50 137 668 +43
Nov18 170830 955.00 958.50 952.25 954.75 -0.50 2,053 25,982 +432
Jan19 170830 963.50 964.00 959.50 959.50 -0.50 0 179 +0
Mar19 170830 962.00 962.00 962.00 962.00 -0.50 0 59 +0
May19 170830 965.25 965.25 965.25 965.25 -0.50 0 27 +0
Jul19 170830 969.25 969.25 969.25 969.25 +0.25 0 46 +0
Aug19 170830 967.00 967.00 967.00 967.00 +0.25 0 7 +0
Total Volume and Open Interest 132,922 659,082 +241
Soybean Meal(CBOT)
Sep17 170830 294.60 295.30 291.80 292.40 -2.20 28,692 24,065 -5,817
Oct17 170830 296.50 297.30 294.10 294.60 -2.00 19,689 40,064 +1,304
Dec17 170830 299.10 300.00 296.90 297.40 -1.80 39,448 186,716 +1,650
Jan18 170830 300.30 301.20 298.30 298.80 -1.50 3,337 40,937 -42
Mar18 170830 303.20 304.20 301.20 301.80 -1.40 3,384 39,241 +69
May18 170830 305.50 306.30 303.70 304.20 -1.20 2,471 23,548 +393
Jul18 170830 307.90 308.50 305.90 306.40 -1.10 2,491 16,560 +760
Aug18 170830 308.00 308.80 306.80 307.20 -1.00 309 3,668 +130
Sep18 170830 307.50 308.40 307.00 307.40 -0.80 192 3,818 +30
Oct18 170830 306.20 306.20 305.60 306.00 -0.60 115 3,425 -39
Total Volume and Open Interest 100,743 391,684 -1,485
Soybean Oil(CBOT)
Sep17 170830 34.27 34.53 34.08 34.33 +0.05 31,712 20,586 -6,540
Oct17 170830 34.38 34.66 34.19 34.44 +0.04 21,495 48,003 +4,292
Dec17 170830 34.63 34.91 34.44 34.69 +0.04 46,565 193,402 +2,220
Jan18 170830 34.81 35.04 34.59 34.83 +0.04 4,976 42,004 -663
Mar18 170830 35.00 35.24 34.78 35.04 +0.04 3,976 44,502 +287
May18 170830 35.13 35.39 34.95 35.20 +0.05 2,719 28,892 -499
Jul18 170830 35.31 35.48 35.04 35.30 +0.06 1,131 18,620 -316
Aug18 170830 35.03 35.27 35.03 35.24 +0.07 66 1,764 +6
Sep18 170830 34.88 35.09 34.88 35.09 +0.06 119 1,897 +15
Oct18 170830 34.71 34.84 34.71 34.79 +0.05 62 2,057 -8
Total Volume and Open Interest 113,117 414,647 -1,149
Canola(WCE)
Nov17 170830 498.9 502.0 497.2 498.1 -0.7 8,842 95,100 -1,567
Jan18 170830 506.8 508.5 502.9 503.8 -1.7 3,987 28,317 +2,582
Mar18 170830 512.6 514.3 508.8 509.5 -1.8 1,305 7,252 -183
May18 170830 515.0 517.1 512.4 512.4 -1.7 193 2,111 +187
Jul18 170830 518.3 518.7 513.7 513.8 -1.5 39 1,012 +20
Total Volume and Open Interest 14,438 134,733 +1,084
Corn(CBOT)
Sep17 170830 333.00 334.00 329.00 329.50 -4.00 113,739 130,442 -26,783
Dec17 170830 348.25 349.25 345.00 345.50 -3.25 154,193 790,370 +8,615
Mar18 170830 361.25 362.00 358.00 358.25 -3.25 27,261 241,743 +4,069
May18 170830 368.75 369.50 365.25 365.75 -3.25 7,973 53,739 -389
Jul18 170830 375.25 376.00 371.75 372.25 -3.50 10,671 106,409 +2,200
Sep18 170830 381.75 382.25 378.50 378.75 -3.25 2,196 27,351 +390
Dec18 170830 390.25 390.75 387.00 387.25 -3.50 6,992 68,915 -873
Mar19 170830 398.50 398.75 397.50 397.50 -2.50 40 1,816 -12
May19 170830 402.75 402.75 402.50 402.75 -2.50 37 503 +2
Jul19 170830 408.00 408.25 407.00 407.50 -2.75 30 918 +4
Total Volume and Open Interest 323,279 1,423,991 -12,822
Wheat(CBOT)
Sep17 170830 403.00 407.00 400.00 403.50 +0.75 25,836 18,764 -9,312
Dec17 170830 429.50 433.50 427.25 429.75 unch 73,560 260,371 +3,491
Mar18 170830 453.25 456.75 450.50 452.75 -0.75 14,057 82,506 +11
May18 170830 467.50 470.25 464.00 466.00 -1.50 3,608 25,896 +695
Jul18 170830 480.00 482.50 476.50 478.50 -1.50 2,159 39,227 +92
Sep18 170830 496.00 497.75 492.00 494.25 -1.25 647 4,956 +140
Total Volume and Open Interest 120,243 442,520 -4,754
Wheat(KCBT)
Sep17 170830 397.00 401.75 396.25 400.25 +3.00 23,713 12,549 -8,770
Dec17 170830 425.50 430.75 425.25 429.25 +3.00 38,911 145,247 +4,528
Mar18 170830 444.00 449.00 443.75 447.50 +3.00 9,567 77,049 -254
May18 170830 458.75 463.50 458.00 461.75 +3.00 2,770 17,362 +771
Jul18 170830 477.50 480.25 475.75 479.50 +2.75 1,440 22,385 +55
Sep18 170830 498.75 500.75 498.00 500.75 +2.25 347 4,257 +29
Dec18 170830 527.00 528.00 524.50 527.75 +2.25 343 3,124 -8
Total Volume and Open Interest 77,125 282,220 -3,643
Wheat(MGE)
Sep17 170830 636.25 643.50 628.50 633.25 -4.25 3,808 4,865 -3,110
Dec17 170830 660.00 668.00 651.50 655.75 -4.50 5,263 40,656 +731
Mar18 170830 667.25 675.00 660.25 664.50 -3.00 960 20,853 +8
May18 170830 665.50 666.75 658.00 660.00 -2.75 101 6,967 +36
Jul18 170830 655.50 658.00 651.00 653.25 -2.00 163 3,001 +27
Sep18 170830 630.00 631.25 624.50 628.25 -0.50 313 1,968 +169
Total Volume and Open Interest 10,632 79,323 -2,143
Oats(CBOT)
Sep17 170830 240.25 240.50 223.50 228.25 -6.75 56 56 -46
Dec17 170830 246.50 249.50 240.50 243.25 -3.25 212 4,803 +18
Mar18 170830 250.50 250.50 244.00 249.00 -3.00 29 855 +17
May18 170830 247.75 252.75 247.75 247.75 -3.25 7 32 +6
Total Volume and Open Interest 312 5,774 -5
Rough Rice(CBOT)
Sep17 170830 12.31 12.47 12.30 12.40 +0.11 1,075 1,713 -620
Nov17 170830 12.59 12.79 12.59 12.72 +0.11 1,309 7,824 +587
Jan18 170830 12.93 13.03 12.93 12.97 +0.11 252 343 +53
Mar18 170830 12.99 13.08 12.99 13.08 +0.11 46 160 +13
Total Volume and Open Interest 2,684 10,042 +35
Live Cattle(CME)
Aug17 170830 105.050 106.100 105.035 105.550 +0.300 1,260 1,284 -625
Oct17 170830 105.830 106.450 104.950 106.135 +0.035 24,557 148,194 -2,307
Dec17 170830 108.980 109.680 108.150 109.350 +0.170 11,129 77,940 -846
Feb18 170830 111.850 112.480 111.150 112.250 +0.170 7,516 46,594 +976
Apr18 170830 113.100 113.535 112.285 113.350 +0.120 4,223 24,916 +755
Jun18 170830 107.285 107.635 106.535 107.480 +0.150 1,431 12,497 +93
Total Volume and Open Interest 50,875 316,838 -1,616
Feeder Cattle(CME)
Aug17 170830 142.735 143.050 142.550 142.900 +0.300 1,204 5,316 -376
Sep17 170830 142.935 143.935 141.535 143.750 +0.715 4,291 9,381 -184
Oct17 170830 143.300 144.350 141.900 144.130 +0.595 6,587 16,922 -277
Nov17 170830 143.535 144.735 142.300 144.550 +0.565 3,260 8,430 +334
Jan18 170830 140.900 141.700 139.650 141.485 +0.385 1,576 7,121 -129
Mar18 170830 138.700 139.500 137.550 139.250 +0.215 853 3,537 +253
Apr18 170830 139.435 140.050 138.500 139.785 -0.150 298 1,803 +22
Total Volume and Open Interest 18,447 53,547 -169
Lean Hogs(CME)
Oct17 170830 60.400 61.700 60.150 61.350 +1.115 19,352 105,521 -1,289
Dec17 170830 56.250 57.500 55.985 57.200 +1.050 7,366 59,865 +679
Feb18 170830 60.880 61.985 60.550 61.750 +0.850 4,544 39,764 -236
Apr18 170830 65.680 66.350 65.050 66.250 +0.570 1,033 26,114 -86
May18 170830 71.080 71.300 70.600 71.300 +0.300 25 770 -10
Jun18 170830 75.230 75.850 74.650 75.785 +0.555 468 13,696 -85
Jul18 170830 75.180 75.900 74.830 75.785 +0.585 188 2,190 +39
Aug18 170830 74.750 75.330 74.500 75.330 +0.500 61 1,165 +12
Total Volume and Open Interest 33,045 249,409 -972
Class III Milk(CME)
Aug17 170829 16.51 16.54 16.51 16.53 +0.02 12 4,729 -9
Sep17 170830 16.31 16.39 16.20 16.27 -0.07 563 5,489 +17
Oct17 170830 16.49 16.61 16.40 16.55 +0.10 420 3,981 -33
Nov17 170830 16.46 16.46 16.28 16.40 +0.05 302 3,382 -19
Dec17 170830 16.25 16.30 16.19 16.26 +0.04 67 3,020 +7
Jan18 170830 16.20 16.22 16.07 16.17 +0.02 12 1,156 +2
Feb18 170830 16.20 16.22 16.16 16.20 unch 9 990 +8
Mar18 170830 16.27 16.27 16.22 16.25 -0.02 3 897 +2
Apr18 170830 16.31 16.31 16.25 16.27 unch 2 778 +2
May18 170830 16.40 16.40 16.37 16.38 -0.01 0 739 +0
Jun18 170830 16.49 16.56 16.49 16.50 unch 1 617 +1
Jul18 170830 16.66 16.66 16.66 16.66 unch 1 298 +1
Aug18 170830 16.75 16.75 16.73 16.75 unch 1 242 +1
Total Volume and Open Interest 1,440 26,940 -1
Cocoa(ICE)
Sep17 170830 1948 1949 1913 1949 -28 2 254 -1
Dec17 170830 1950 1959 1882 1924 -35 21,219 146,915 +670
Mar18 170830 1966 1978 1906 1943 -36 4,035 49,716 +186
May18 170830 1983 1989 1922 1956 -35 2,023 19,323 +99
Jul18 170830 2000 2005 1940 1973 -34 759 11,328 +384
Sep18 170830 2017 2023 1957 1990 -34 78 9,140 -11
Dec18 170830 2036 2036 1982 2009 -34 206 6,606 +24
Total Volume and Open Interest 28,332 251,566 +1,351
Coffee "C"(ICE)
Sep17 170830 127.85 127.85 125.75 126.95 -0.35 64 485 -17
Dec17 170830 128.65 129.30 126.90 128.20 -0.45 16,166 105,606 +1,101
Mar18 170830 132.20 132.65 130.40 131.70 -0.40 2,928 45,961 +515
May18 170830 134.35 134.80 132.70 134.00 -0.40 1,045 17,897 +215
Jul18 170830 136.75 137.20 135.00 136.25 -0.40 618 8,666 -7
Sep18 170830 138.85 139.40 137.25 138.50 -0.40 438 6,672 +8
Total Volume and Open Interest 21,417 191,989 +1,811
Orange Juice(ICE)
Sep17 170830 130.85 134.90 130.85 133.50 +2.65 296 610 -197
Nov17 170830 131.15 132.30 129.30 130.05 -1.10 666 7,343 +197
Jan18 170830 131.40 132.40 130.30 130.65 -0.90 33 1,426 +0
Mar18 170830 133.50 133.50 132.15 132.60 -1.10 1 540 +0
May18 170830 136.50 136.50 135.45 135.45 -1.25 0 223 +0
Jul18 170830 138.30 138.30 138.30 138.30 -1.05 0 46 +0
Total Volume and Open Interest 996 10,214 +0
Sugar #11(ICE)
Oct17 170830 13.82 13.98 13.63 13.91 +0.09 61,103 393,475 -10,138
Mar18 170830 14.49 14.61 14.30 14.53 +0.05 36,944 234,445 +3,783
May18 170830 14.72 14.82 14.53 14.77 +0.06 5,509 81,071 +188
Jul18 170830 14.95 15.07 14.78 15.01 +0.07 3,503 56,481 -675
Oct18 170830 15.28 15.39 15.14 15.36 +0.08 1,283 38,010 +462
Mar19 170830 15.75 15.90 15.68 15.90 +0.09 446 22,370 +236
May19 170830 15.72 15.95 15.71 15.94 +0.11 106 4,298 +28
Jul19 170830 15.75 15.99 15.75 15.99 +0.14 102 4,905 +29
Total Volume and Open Interest 109,008 841,639 -6,088
London Cocoa(LCE)
Sep17 170830 1517 1529 1480 1500 -28 3,978 40,830 -2,542
Dec17 170830 1535 1548 1495 1517 -25 17,789 91,949 +6,058
Mar18 170830 1553 1563 1516 1537 -23 2,533 55,377 -901
May18 170830 1568 1576 1529 1550 -23 745 20,053 -47
Jul18 170830 1580 1586 1542 1563 -22 358 16,988 -26
Sep18 170830 1592 1598 1554 1575 -22 339 15,043 -146
Dec18 170830 1595 1595 1574 1592 -21 146 8,892 +1
Total Volume and Open Interest 25,889 250,402 +2,397
London Sugar(LCE)
Oct17 170830 378.40 382.70 375.20 379.60 +1.40 7,493 41,969 -1,476
Dec17 170830 379.40 384.10 376.10 381.00 +1.90 4,611 25,102 +1,423
Mar18 170830 387.90 391.90 384.00 388.70 +1.50 597 15,186 +156
May18 170830 393.50 398.80 393.00 396.10 +1.60 148 5,363 +29
Aug18 170830 399.20 402.60 399.20 402.30 +1.70 26 4,847 +2
Total Volume and Open Interest 12,886 94,887 +134
Cotton(ICE)
Oct17 170830 70.85 71.52 70.85 71.47 +0.91 28 211 +7
Dec17 170830 70.00 70.94 69.84 70.85 +0.87 15,742 144,672 -1,470
Mar18 170830 69.39 70.07 69.29 69.98 +0.60 4,828 56,358 -125
May18 170830 69.87 70.50 69.87 70.46 +0.58 326 6,512 -82
Jul18 170830 70.26 70.82 70.24 70.80 +0.56 296 4,985 -156
Oct18 170830 69.53 69.53 69.53 69.53 +0.50 0 1 +0
Total Volume and Open Interest 21,529 224,941 -1,601
Lumber(CME)
Sep17 170830 377.5 382.5 374.3 380.0 +3.7 504 1,793 -163
Nov17 170830 361.7 367.3 360.3 366.3 +4.6 288 2,039 +134
Jan18 170830 371.4 374.9 368.8 374.0 +4.0 23 362 +9
Mar18 170830 373.5 376.7 373.5 375.7 +1.9 0 47 +0
Total Volume and Open Interest 815 4,246 -20
Crude Oil(NYM)
Oct17 170830 46.31 46.72 45.84 45.96 -0.48 921,285 535,948 +19,358
Nov17 170830 46.88 47.31 46.41 46.51 -0.49 324,396 243,739 +16,828
Dec17 170830 47.38 47.77 46.84 46.94 -0.51 244,976 331,457 +1,526
Jan18 170830 47.73 48.13 47.15 47.25 -0.54 83,388 166,147 +6,227
Feb18 170830 47.98 48.38 47.41 47.48 -0.56 40,259 72,465 +1,952
Mar18 170830 48.21 48.57 47.61 47.65 -0.57 50,774 128,546 -2,242
Apr18 170830 48.34 48.67 47.75 47.79 -0.58 18,053 39,016 -1,086
May18 170830 48.46 48.81 47.80 47.90 -0.58 7,677 42,257 +974
Jun18 170830 48.56 48.90 47.91 47.99 -0.58 50,194 154,587 -564
Jul18 170830 48.67 48.95 48.05 48.05 -0.58 2,932 32,232 -62
Aug18 170830 48.71 48.95 48.03 48.12 -0.57 1,464 24,313 -236
Sep18 170830 48.73 49.04 48.19 48.19 -0.56 7,297 53,571 +272
Oct18 170830 48.26 48.26 48.26 48.26 -0.55 2,889 23,111 -750
Nov18 170830 48.33 48.33 48.33 48.33 -0.54 1,359 26,147 +505
Dec18 170830 48.97 49.23 48.31 48.40 -0.53 50,832 184,648 -2,289
Jan19 170830 48.43 48.43 48.43 48.43 -0.52 2,158 22,508 -258
Total Volume and Open Interest 1,824,316 2,278,748 +40,980
e-miNY Crude Oil(NYM)
Oct17 170830 46.300 46.725 45.850 45.950 -0.500 13,119 5,120 +984
Nov17 170830 46.775 47.225 46.425 46.500 -0.500 306 410 +91
Dec17 170830 47.325 47.725 46.900 46.950 -0.500 63 672 +28
Jan18 170830 48.000 48.000 47.250 47.250 -0.550 7 380 -1
Feb18 170830 47.475 48.350 47.475 47.475 -0.575 2 103 -2
Mar18 170830 47.975 47.975 47.650 47.650 -0.575 10 17 +10
Apr18 170830 47.800 47.800 47.800 47.800 -0.575 8 54 -8
May18 170830 47.900 47.900 47.900 47.900 -0.575 0 95 +0
Jun18 170830 48.500 48.500 48.000 48.000 -0.575 5 32 +5
Jul18 170830 48.050 48.500 48.050 48.050 -0.575 1 4 +0
Total Volume and Open Interest 13,524 7,013 +1,108
NY Harbor ULSD(NYM)
Sep17 170830 168.56 171.61 164.67 167.38 +0.83 29,647 17,304 -8,384
Oct17 170830 166.61 168.93 163.37 165.54 +0.14 92,075 100,039 -291
Nov17 170830 165.55 167.10 162.70 164.35 -0.69 45,409 61,031 +1,877
Dec17 170830 164.96 166.14 162.22 163.55 -1.27 50,520 60,392 +2,141
Jan18 170830 165.28 165.65 162.01 163.23 -1.53 21,144 37,061 +2,010
Feb18 170830 164.01 164.88 161.76 162.79 -1.58 18,605 19,947 +1,312
Mar18 170830 163.58 163.93 161.03 162.03 -1.59 9,856 19,222 -548
Apr18 170830 162.12 162.80 159.92 160.90 -1.53 2,881 8,426 +10
May18 170830 161.60 162.20 160.30 160.30 -1.48 2,239 8,220 +185
Jun18 170830 160.68 161.67 159.00 159.94 -1.47 4,229 24,025 +198
Jul18 170830 161.75 161.76 159.39 160.11 -1.51 235 1,990 +19
Aug18 170830 162.05 162.05 159.61 160.45 -1.59 79 2,159 +22
Sep18 170830 162.71 162.77 160.96 160.96 -1.70 31 1,956 +0
Oct18 170830 161.56 162.70 161.56 161.56 -1.78 25 870 +5
Total Volume and Open Interest 278,312 394,835 -1,027
RBOB Gasoline(NYM)
Sep17 170830 181.54 192.31 180.76 188.47 +10.14 36,826 18,233 -4,996
Oct17 170830 162.15 166.92 160.42 163.75 +3.56 141,589 131,280 +1,520
Nov17 170830 152.25 154.75 149.61 151.48 -0.40 86,980 78,426 +7,458
Dec17 170830 147.61 148.86 145.38 146.57 -1.14 50,950 61,473 +464
Jan18 170830 146.89 147.51 144.34 145.26 -1.39 17,795 40,665 +1,600
Feb18 170830 146.88 147.97 145.13 145.98 -1.32 5,939 12,219 -40
Mar18 170830 148.41 149.67 146.79 147.72 -1.27 4,572 22,293 +576
Apr18 170830 165.92 166.99 164.43 165.40 -1.14 2,023 12,690 +356
May18 170830 166.75 167.53 165.34 165.91 -1.13 504 5,373 +117
Jun18 170830 166.27 166.81 164.31 165.19 -1.17 460 10,270 +85
Total Volume and Open Interest 348,808 407,879 +7,042
e-miNY RBOB Gasoline(NYM)
Sep17 170830 188.50 188.50 188.47 188.50 +10.17      
Oct17 170830 163.80 163.80 163.75 163.80 +3.61      
Nov17 170830 151.50 151.50 151.48 151.50 -0.38      
Dec17 170830 146.60 146.60 146.57 146.60 -1.11      
Total Volume and Open Interest      
Natural Gas(NYM)
Oct17 170830 2.973 2.980 2.928 2.939 -0.044 165,826 320,159 -1,871
Nov17 170830 3.047 3.052 3.001 3.014 -0.039 37,713 138,167 +3,070
Dec17 170830 3.186 3.191 3.146 3.155 -0.038 17,597 90,988 -1,065
Jan18 170830 3.281 3.284 3.244 3.252 -0.035 24,027 145,916 +329
Feb18 170830 3.278 3.279 3.242 3.250 -0.032 10,840 69,259 +235
Mar18 170830 3.234 3.237 3.205 3.212 -0.030 15,763 100,201 +395
Apr18 170830 2.902 2.905 2.890 2.895 -0.015 13,847 115,638 +887
May18 170830 2.872 2.872 2.858 2.862 -0.014 6,082 49,146 +638
Jun18 170830 2.894 2.894 2.883 2.887 -0.013 1,386 25,629 -19
Jul18 170830 2.917 2.920 2.910 2.912 -0.013 787 27,319 -6
Aug18 170830 2.919 2.923 2.911 2.915 -0.013 415 25,399 +3
Sep18 170830 2.891 2.900 2.890 2.892 -0.013 408 22,629 -1
Oct18 170830 2.910 2.919 2.908 2.912 -0.012 2,006 50,886 +294
Nov18 170830 2.960 2.966 2.960 2.962 -0.011 474 22,371 +7
Dec18 170830 3.085 3.096 3.085 3.090 -0.010 399 24,630 +61
Jan19 170830 3.169 3.180 3.167 3.172 -0.010 364 12,079 +26
Total Volume and Open Interest 346,874 1,294,477 -7,179
Brent Crude Oil(ICE)
Oct17 170830 51.97 52.01 50.58 50.86 -1.14 218,089 154,343 +0
Nov17 170830 51.65 51.69 50.52 50.73 -0.93 237,598 543,156 +0
Dec17 170830 51.53 51.71 50.59 50.79 -0.90 164,432 401,907 +0
Jan18 170830 51.75 51.80 50.69 50.89 -0.88 42,786 140,119 +0
Feb18 170830 51.86 51.91 50.81 51.01 -0.86 24,448 90,827 +0
Mar18 170830 51.95 52.03 50.95 51.13 -0.84 21,907 115,262 +0
Apr18 170830 52.01 52.11 51.09 51.23 -0.83 5,927 35,351 +0
May18 170830 51.98 52.18 51.19 51.32 -0.82 3,017 35,381 +0
Jun18 170830 52.15 52.32 51.27 51.42 -0.80 18,195 136,771 +0
Jul18 170830 51.54 51.54 51.54 51.54 -0.78 1,243 27,200 +0
Aug18 170830 51.64 51.64 51.64 51.64 -0.75 470 22,396 +0
Sep18 170830 52.60 52.60 51.70 51.70 -0.72 1,157 37,137 +0
Oct18 170830 51.76 51.76 51.76 51.76 -0.71 621 19,642 +0
Nov18 170830 51.82 51.82 51.82 51.82 -0.68 773 18,905 +0
Total Volume and Open Interest 776,802 2,337,584 +0
Gas Oil(ICE)
Sep17 170830 490.25 496.00 483.75 495.50 +11.00 64,931 106,261 +0
Oct17 170830 490.50 494.50 482.50 494.00 +10.25 103,047 219,896 +0
Nov17 170830 484.50 488.50 477.75 488.00 +8.75 34,903 72,887 +0
Dec17 170830 479.50 482.50 473.00 482.00 +7.50 58,084 129,502 +0
Jan18 170830 478.00 480.00 471.50 479.50 +6.25 10,010 46,368 +0
Feb18 170830 477.25 479.00 470.75 478.75 +5.75 4,840 31,897 +0
Mar18 170830 476.25 477.75 469.75 477.50 +5.25 4,219 27,901 +0
Apr18 170830 475.25 476.50 468.75 476.25 +4.75 2,135 14,622 +0
May18 170830 475.00 475.50 468.50 475.50 +4.50 818 11,846 +0
Jun18 170830 475.00 475.25 467.50 475.25 +4.50 4,497 49,825 +0
Total Volume and Open Interest 295,654 907,701 +0
Ethanol(CBOT)
Sep17 170830 1.499 1.500 1.489 1.489 -0.025 21 168 -7
Oct17 170830 1.450 1.450 1.420 1.426 -0.025 251 954 +67
Nov17 170830 1.396 1.400 1.393 1.399 -0.020 28 302 -14
Dec17 170830 1.380 1.385 1.380 1.384 -0.014 0 259 +0
Jan18 170830 1.361 1.361 1.361 1.361 -0.014 0 21 +0
Feb18 170830 1.373 1.373 1.373 1.373 -0.014 0 6 +0
Mar18 170830 1.404 1.404 1.404 1.404 -0.014 0 4 +0
Apr18 170830 1.463 1.463 1.463 1.463 -0.014 0 6 +0
Total Volume and Open Interest 300 1,722 +46
WTI Crude Oil(ICE)
Oct17 170830 46.28 46.72 45.85 45.96 -0.48 54,958 74,973 +0
Nov17 170830 46.87 47.31 46.42 46.51 -0.49 49,129 53,571 +0
Dec17 170830 47.38 47.78 46.84 46.94 -0.51 54,325 113,770 +0
Jan18 170830 47.77 48.14 47.14 47.25 -0.54 8,143 25,927 +0
Feb18 170830 48.07 48.36 47.40 47.48 -0.56 3,016 11,506 +0
Mar18 170830 48.26 48.58 47.64 47.65 -0.57 2,145 14,114 +0
Apr18 170830 48.26 48.64 47.79 47.79 -0.58 289 4,240 +0
May18 170830 48.38 48.63 47.90 47.90 -0.58 237 8,828 +0
Jun18 170830 48.47 48.89 47.99 47.99 -0.58 4,022 56,104 +0
Jul18 170830 48.84 48.84 48.05 48.05 -0.58 159 5,249 +0
Aug18 170830 48.12 48.12 48.12 48.12 -0.57 61 2,380 +0
Sep18 170830 48.19 48.19 48.19 48.19 -0.56 147 6,734 +0
Oct18 170830 48.26 48.26 48.26 48.26 -0.55 57 1,861 +0
Nov18 170830 48.33 48.33 48.33 48.33 -0.54 69 6,228 +0
Dec18 170830 49.00 49.24 48.37 48.40 -0.53 7,693 119,526 +0
Jan19 170830 48.43 48.43 48.43 48.43 -0.52 10 1,481 +0
Total Volume and Open Interest 186,596 572,461 +0
US Dollar Index(ICE)
Sep17 170830 92.295 92.885 92.190 92.823 +0.638 19,551 50,569 -632
Dec17 170830 92.075 92.665 91.975 92.598 +0.638 796 4,605 +237
Mar18 170830 91.880 92.372 91.840 92.372 +0.637 20 501 +9
Total Volume and Open Interest 20,369 55,976 -384
Australian Dollar(CME)
Sep17 170830 79.50 79.94 78.89 79.02 -0.54 58,225 153,830 +3,710
Dec17 170830 79.37 79.84 78.82 78.93 -0.54 525 5,912 +186
Mar18 170830 78.84 78.84 78.84 78.84 -0.53 0 219 +0
Total Volume and Open Interest 58,841 160,520 +3,927
British Pound(CME)
Sep17 170830 129.30 129.46 128.86 129.33 +0.02 66,179 219,426 -601
Dec17 170830 129.68 129.82 129.30 129.72 +0.02 991 4,549 -216
Mar18 170830 129.73 130.13 129.73 130.13 +0.01 0 342 +0
Total Volume and Open Interest 67,189 224,935 -818
Canadian Dollar(CME)
Sep17 170830 79.92 80.02 79.15 79.28 -0.56 45,815 184,303 -746
Dec17 170830 80.00 80.05 79.22 79.34 -0.56 548 5,609 +113
Mar18 170830 79.39 79.41 79.38 79.39 -0.56 5 630 +2
Jun18 170830 79.51 79.51 79.43 79.43 -0.56 1 153 -1
Total Volume and Open Interest 46,448 191,109 -612
Japanese Yen(CME)
Sep17 170830 91.26 91.36 90.62 90.69 -0.54 93,113 209,190 +886
Dec17 170830 91.67 91.74 91.03 91.09 -0.56 621 5,902 +39
Mar18 170830 91.60 91.60 91.58 91.58 -0.56 0 342 +0
Total Volume and Open Interest 93,791 215,853 +947
Swiss Franc(CME)
Sep17 170830 104.84 104.96 103.80 103.93 -1.04 22,201 41,318 +560
Dec17 170830 105.46 105.54 104.46 104.55 -1.05 162 604 +47
Mar18 170830 105.88 105.88 105.24 105.24 -1.06 3 43 +3
Total Volume and Open Interest 22,367 41,986 +611
EuroFX(CME)
Sep17 170830 119.82 119.96 118.92 119.03 -1.00 151,146 452,541 -5,066
Dec17 170830 120.38 120.53 119.51 119.61 -1.01 2,776 11,278 +934
Mar18 170830 121.08 121.08 120.20 120.26 -1.02 206 1,631 +83
Total Volume and Open Interest 154,860 468,232 -3,864
Mexican Peso(CME)
Sep17 170830 558.75 563.13 557.13 561.88 +3.63 37,864 242,271 -3,728
Oct17 170830 558.38 559.38 558.38 559.38 +3.63 0 21 +0
Total Volume and Open Interest 38,002 248,025 -3,716
Brazilian Real(CME)
Sep17 170830 315.20 316.60 314.75 316.50 +0.50 8,735 16,886 -6,953
Oct17 170830 314.20 315.35 313.70 315.15 +0.45 3,653 4,094 +3,202
Nov17 170830 313.55 313.55 313.55 313.55 +0.25 0 59 +0
Dec17 170830 313.15 313.15 312.15 312.40 +0.40 8,880 8,920 +8,879
Total Volume and Open Interest 21,268 30,571 +5,128
30-Year T-Bonds(CBOT)
Sep17 170830 157~010 157~080 156~230 156~290 -0~010 370,898 240,724 -170,023
Dec17 170830 155~260 155~310 155~150 155~210 -0~010 271,252 569,118 +170,655
Mar18 170830 154~300 154~300 154~300 154~300 -0~010 0 2 +0
Total Volume and Open Interest 642,150 809,844 +632
10-Year T-Notes(CBOT)
Sep17 170830 127~065 127~075 126~315 127~025 -0~035 1,952,451 1,105,525 -709,056
Dec17 170830 126~305 127~000 126~230 126~260 -0~040 1,562,098 2,360,139 +722,551
Mar18 170830 126~140 126~140 126~140 126~140 -0~040      
Total Volume and Open Interest 3,514,549 3,465,664 +13,495
5-Year T-Notes(CBOT)
Sep17 170830 118~252 118~260 118~204 118~224 -0~024 1,438,545 942,163 -498,041
Dec17 170830 118~176 118~176 118~116 118~136 -0~026 1,186,873 2,475,945 +641,293
Mar18 170830 118~060 118~060 118~060 118~060 -0~026      
Total Volume and Open Interest 2,625,418 3,418,108 +143,252
2 Year T-Notes(CBOT)
Sep17 170830 108~092 108~092 108~074 108~084 -0~004 671,813 643,451 -273,437
Dec17 170830 108~056 108~060 108~040 108~046 -0~010 544,470 975,656 +275,047
Mar18 170830 108~030 108~030 108~030 108~030 -0~010      
Total Volume and Open Interest 1,216,283 1,619,107 +1,610
Eurodollars(CME)
Sep17 170830 98.673 98.675 98.668 98.675 +0.005 60,437 1,367,578 +1,051
Dec17 170830 98.580 98.585 98.570 98.585 +0.005 106,206 2,020,813 +5,247
Mar18 170830 98.540 98.540 98.515 98.535 unch 107,786 1,177,551 -205
Jun18 170830 98.505 98.505 98.470 98.490 -0.005 76,240 1,047,347 +3,445
Sep18 170830 98.455 98.460 98.420 98.440 -0.010 80,395 1,041,858 -2,206
Dec18 170830 98.395 98.395 98.350 98.370 -0.015 141,550 1,511,951 -14,157
Mar19 170830 98.360 98.360 98.315 98.335 -0.015 110,627 991,064 +20,773
Jun19 170830 98.325 98.325 98.275 98.295 -0.020 83,438 752,504 +3,422
Sep19 170830 98.285 98.285 98.240 98.255 -0.020 67,122 707,770 +8,164
Dec19 170830 98.235 98.235 98.180 98.195 -0.020 68,187 828,113 +10,543
Mar20 170830 98.190 98.195 98.145 98.160 -0.020 40,221 445,740 -1,945
Jun20 170830 98.155 98.155 98.110 98.125 -0.020 39,514 362,330 -966
Sep20 170830 98.110 98.110 98.070 98.085 -0.015 28,916 259,077 -1,289
Dec20 170830 98.050 98.050 98.010 98.025 -0.015 27,444 334,681 +28
Mar21 170830 98.010 98.015 97.980 97.990 -0.015 22,710 205,840 +2,630
Jun21 170830 97.970 97.970 97.935 97.945 -0.015 18,692 128,971 +265
Sep21 170830 97.920 97.920 97.890 97.900 -0.015 16,584 106,234 +3,119
Dec21 170830 97.865 97.870 97.840 97.850 -0.010 19,233 111,775 -1,901
Total Volume and Open Interest 1,147,359 13,663,547 +35,924
Ultra T-Bond(CBOT)
Sep17 170830 169~14 169~23 169~01 169~09 +0~01 255,882 197,994 -206,235
Dec17 170830 168~16 168~25 168~03 168~10 +0~01 222,659 712,847 +160,627
Mar18 170830 167~10 167~10 167~10 167~10 +0~01      
Total Volume and Open Interest 478,541 910,841 -45,608
Ultra 10-Yr T-Note(CBOT)
Sep17 170830 137~015 137~030 136~245 136~290 -0~030 141,899 124,038 -49,255
Dec17 170830 136~140 136~160 136~055 136~095 -0~035 115,284 336,998 +67,733
Mar18 170830 136~095 136~095 136~095 136~095 -0~035      
Total Volume and Open Interest 257,183 461,036 +18,478
30 Day Federal Funds(CBOT)
Aug17 170830 98.842 98.845 98.842 98.845 unch 2,353 175,952 +384
Sep17 170830 98.845 98.848 98.845 98.845 unch 15,215 93,028 -1,650
Oct17 170830 98.845 98.845 98.840 98.845 unch 2,750 294,978 +1,143
Nov17 170830 98.840 98.840 98.835 98.835 unch 6,062 211,766 +1,174
Dec17 170830 98.805 98.805 98.795 98.800 unch 7,386 99,820 +39
Jan18 170830 98.770 98.770 98.755 98.765 -0.005 15,108 321,007 +500
Total Volume and Open Interest 77,400 1,729,519 +7,788
Japanese Govt Bonds(SGX)
Sep17 170829 151.15 151.34 151.14 151.34 +0.17 1,170 17,125 +1,478
Dec17 170829 150.98 151.15 150.98 151.15 +0.19 33 344 +19
Mar18 170829 151.15 151.15 151.15 151.15 +0.19      
Total Volume and Open Interest 1,203 17,469 +1,497
Euro-Buxl(EUREX)
Sep17 170830 168.72 168.86 168.04 168.44 -0.66 23,040 215,379 +10,465
Dec17 170830 167.30 167.32 166.54 166.92 -0.62 7,022 35,347 +1,131
Mar18 170830 166.42 166.42 166.42 166.42 -0.66      
Total Volume and Open Interest 30,062 250,726 +11,596
Euro-Bund(EUREX)
Sep17 170830 165.26 165.31 164.92 165.14 -0.29 298,546 1,826,492 +129,774
Dec17 170830 162.40 162.42 162.05 162.27 -0.28 100,193 333,239 +42,104
Mar18 170830 161.78 161.88 161.78 161.88 -0.29 0 33 +0
Total Volume and Open Interest 398,739 2,159,764 +171,878
Euro-Bobl(EUREX)
Sep17 170830 133.24 133.24 133.07 133.16 -0.12 165,197 1,452,862 +142,271
Dec17 170830 131.66 131.66 131.48 131.58 -0.11 17,084 152,260 +26,805
Mar18 170830 131.76 131.76 131.76 131.76 -0.12      
Total Volume and Open Interest 182,281 1,605,122 +169,076
Euro-Schatz(EUREX)
Sep17 170830 112.26 112.28 112.24 112.26 +0.00 115,672 1,531,534 +109,186
Dec17 170830 112.14 112.17 112.14 112.16 +0.01 18,722 237,426 +49,251
Mar18 170830 112.26 112.26 112.26 112.26 +0.00 0 2 +0
Total Volume and Open Interest 134,394 1,768,962 +158,437
3-Mth Euribor(EUREX)
Sep17 170830 100.330 100.330 100.330 100.330 unch 0 5,901 +0
Dec17 170830 100.320 100.325 100.320 100.325 +0.005 0 7,027 +0
Mar18 170830 100.305 100.310 100.305 100.310 unch 0 6,115 +6
Total Volume and Open Interest 124 39,522 +445
Long Gilt(LIFFE)
Sep17 170830 128~13 128~18 128~06 128~10 -0~13 320,286 315,325 -205,658
Dec17 170830 127~13 127~17 127~05 127~10 -0~13 249,911 641,148 +100,189
Total Volume and Open Interest 570,197 956,473 -105,469
3-Mth Short Sterling(LIFFE)
Sep17 170830 99.71 99.71 99.71 99.71 unch 17,415 428,448 +167
Dec17 170830 99.65 99.66 99.64 99.65 unch 38,019 441,732 +7,617
Mar18 170830 99.59 99.60 99.58 99.59 -0.01 43,005 371,834 +8,524
Jun18 170830 99.55 99.56 99.54 99.55 -0.01 47,165 348,558 -893
Sep18 170830 99.51 99.52 99.50 99.51 -0.01 42,394 304,882 +279
Dec18 170830 99.47 99.48 99.45 99.46 -0.02 35,393 379,651 +8,092
Total Volume and Open Interest 403,286 3,328,504 +30,340
3-Mth Euribor(LIFFE)
Sep17 170830 100.325 100.330 100.325 100.330 +0.005 18,111 406,610 +0
Dec17 170830 100.325 100.325 100.320 100.325 +0.005 27,609 432,799 +0
Mar18 170830 100.310 100.315 100.310 100.315 +0.005 32,671 447,830 +0
Total Volume and Open Interest 405,528 3,917,262 +0
3-Mth Aus T-Bills(SFE)
Sep17 170830 98.25 98.26 98.24 98.25 -0.01 37,987 78,893 -13,039
Dec17 170830 98.23 98.24 98.21 98.22 -0.01 18,843 229,357 -684
Mar18 170830 98.17 98.19 98.14 98.16 -0.01 31,974 180,994 +2,963
Jun18 170830 98.09 98.11 98.06 98.07 -0.02 14,497 151,795 +3,236
Sep18 170830 98.02 98.04 97.97 97.99 -0.03 7,033 117,602 -1,678
Dec18 170830 97.95 97.97 97.90 97.91 -0.04 4,984 89,539 +792
Mar19 170830 97.87 97.91 97.82 97.84 -0.03 3,798 60,373 -353
Jun19 170830 97.81 97.84 97.75 97.77 -0.03 1,993 51,290 +494
Sep19 170830 97.76 97.77 97.68 97.70 -0.04 8 4,469 +1
Dec19 170830 97.70 97.70 97.62 97.64 -0.04 1 3,124 +0
Total Volume and Open Interest 121,318 970,076 -8,168
10-Year Aus T-Bonds(SFE)
Sep17 170830 97.39 97.42 97.32 97.33 -0.05 59,601 1,025,348 -3,424
Dec17 170830 97.38 97.38 97.29 97.29 -0.06 991 1,640 +790
Total Volume and Open Interest 60,592 1,026,988 -2,634
3-Year Aus T-Bonds(SFE)
Sep17 170830 98.02 98.05 97.96 97.98 -0.04 83,650 1,052,036 +11,714
Dec17 170830 97.98 97.98 97.94 97.95 -0.04 2,939 4,323 +2,606
Total Volume and Open Interest 86,589 1,056,359 +14,320
Gold(CMX)
Oct17 170830 1311.4 1315.0 1306.4 1310.4 -4.9 28,968 64,032 +12,199
Dec17 170830 1314.8 1319.3 1310.1 1314.1 -4.8 321,813 418,934 +13,004
Feb18 170830 1318.6 1322.2 1315.0 1317.8 -4.9 14,196 28,091 +8,758
Apr18 170830 1322.0 1324.9 1318.4 1321.4 -4.8 1,419 6,656 +328
Jun18 170830 1327.3 1329.3 1323.5 1324.9 -4.8 975 9,457 -37
Aug18 170830 1327.5 1328.5 1327.5 1328.5 -4.8 752 7,067 -10
Oct18 170830 1332.1 1348.7 1332.1 1332.1 -4.8 42 2,627 +2
Dec18 170830 1335.2 1335.8 1334.4 1335.8 -4.8 717 8,573 +655
Feb19 170830 1337.0 1339.4 1337.0 1339.4 -4.8 0 9 +0
Apr19 170830 1343.0 1343.0 1342.9 1343.0 -4.8      
Jun19 170830 1346.7 1346.7 1346.6 1346.7 -4.8 0 748 +0
Total Volume and Open Interest 369,814 551,653 +34,822
Silver(CMX)
Sep17 170830 1739.0 1746.0 1728.5 1740.4 -2.2 99,635 31,025 -9,391
Dec17 170830 1744.0 1755.5 1737.0 1750.3 -1.3 56,193 144,744 +12,988
Mar18 170830 1754.5 1762.5 1749.0 1759.7 -1.1 1,244 9,016 +242
May18 170830 1766.0 1784.0 1766.0 1766.0 -1.1 49 2,722 +20
Jul18 170830 1772.3 1788.0 1772.3 1772.3 -1.1 61 1,464 +0
Sep18 170830 1778.6 1796.5 1778.6 1778.6 -1.1 128 319 +72
Dec18 170830 1788.2 1797.5 1788.2 1788.2 -1.1 216 1,687 +73
Total Volume and Open Interest 157,802 192,458 +4,019
Platinum(NYMEX)
Oct17 170830 997.3 1003.4 986.1 995.2 -8.3 14,338 63,355 +916
Jan18 170830 1003.6 1006.0 989.1 998.2 -8.2 410 9,010 +32
Apr18 170830 1008.3 1008.7 998.0 1002.6 -8.1 258 1,104 +155
Jul18 170830 1007.4 1007.4 1007.4 1007.4 -8.1 0 292 +0
Total Volume and Open Interest 15,008 73,769 +1,102
Palladium(NYMEX)
Sep17 170830 944.20 945.50 926.65 931.35 -13.70 6,767 3,258 -4,858
Dec17 170830 941.90 944.35 926.75 931.05 -12.65 6,459 31,647 +4,890
Mar18 170830 939.75 939.75 924.75 927.05 -12.60 183 560 +92
Total Volume and Open Interest 13,409 35,481 +124
Copper(CMX)
Sep17 170830 308.10 309.40 306.00 306.45 -1.65 55,690 30,097 -11,424
Dec17 170830 310.50 311.75 308.40 308.70 -1.75 51,729 212,556 +11,191
Mar18 170830 311.70 313.50 310.30 310.55 -1.75 1,379 44,658 +385
May18 170830 312.80 313.35 311.30 311.50 -1.70 297 12,965 -83
Jul18 170830 312.90 313.15 312.25 312.35 -1.65 46 5,532 +31
Total Volume and Open Interest 111,187 332,990 +578
E-mini DJIA Index(CBOT)
Sep17 170830 21872 21959 21832 21871 -3 89,951 148,117 +201
Dec17 170830 21828 21897 21791 21826 -3 250 1,093 +31
Mar18 170830 21800 21864 21790 21791 -3 0 32 +0
Jun18 170830 21760 21760 21760 21760 -3 0 2 +0
Total Volume and Open Interest 90,201 149,244 +232
S & P 500(CME)
Sep17 170830 2446.50 2456.40 2443.00 2455.80 +8.70 1,107 71,201 +151
Dec17 170830 2449.00 2457.10 2443.10 2453.80 +8.70 9 450 +0
Mar18 170830 2452.60 2455.70 2441.70 2452.60 +8.90      
Jun18 170830 2451.20 2454.30 2440.30 2451.20 +8.90      
Total Volume and Open Interest 1,116 71,651 +151
S & P 500 E-Mini(CME)
Sep17 170830 2446.50 2459.75 2442.75 2455.75 +8.75 953,054 3,165,053 -10,639
Dec17 170830 2445.00 2457.75 2440.75 2453.75 +8.75 16,678 108,841 +8,552
Mar18 170830 2443.25 2456.00 2440.25 2452.50 +8.75 520 5,278 +506
Jun18 170830 2454.00 2454.00 2441.75 2451.25 +9.00 0 456 +0
Total Volume and Open Interest 970,252 3,279,644 -1,581
NASDAQ 100 E-Mini(CME)
Sep17 170830 5869.80 5944.00 5862.50 5935.00 +65.20 216,424 282,261 +1,460
Dec17 170830 5875.00 5950.80 5870.00 5941.80 +65.50 940 2,909 +56
Mar18 170830 5897.00 5957.30 5884.50 5950.30 +65.50 2 50 +0
Total Volume and Open Interest 217,366 285,220 +1,516
S&P Midcap 400(CME) e-Mini
Sep17 170830 1706.60 1717.50 1701.30 1715.60 +9.30 9,981 87,561 +221
Dec17 170830 1709.90 1715.20 1702.10 1714.90 +9.20 2 3 +1
Mar18 170830 1711.60 1711.60 1711.60 1711.60 +9.20      
Total Volume and Open Interest 9,983 87,564 +222
Volatility Index(CBOE)
Aug17 170816 12.31 12.56 11.90 12.16 -0.17 124,994 91,136 -31,603
Sep17 170830 13.15 13.42 13.00 13.18 unch 93,187 260,968 -2,099
Oct17 170830 14.02 14.15 13.90 14.08 +0.05 48,147 136,556 +8,055
Nov17 170830 14.45 14.55 14.30 14.48 +0.05 19,270 53,980 +3,177
Total Volume and Open Interest 181,305 583,938 +11,284
S & P 600(CME)
Sep17 170830 832.50 832.50 832.50 832.50 +4.20      
Dec17 170830 829.30 829.30 829.30 829.30 +4.20      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Sep17 170830 1384.20 1392.70 1379.00 1390.90 +8.10 84,105 555,717 -2,194
Dec17 170830 1385.30 1390.80 1379.00 1389.70 +8.20 51 411 -88
Mar18 170830 1388.70 1388.70 1388.70 1388.70 +8.20 0 1 +0
Total Volume and Open Interest 84,156 556,131 -2,282
Nikkei 225(CME)
Sep17 170830 19480 19590 19435 19565 +90 4,702 34,578 -151
Dec17 170830 19385 19505 19365 19485 +80 84 148 +59
Total Volume and Open Interest 4,786 34,726 -92
Nikkei 225(SGX)
Sep17 170830 19560 19580 19510 19555 +165 75,481 239,196 -6
Dec17 170830 19415 19425 19375 19425 +170 444 9,126 +359
Mar18 170829 19220 19220 19220 19220 -30 0 205 +0
Total Volume and Open Interest 79,086 257,031 +5,299
Nikkei 225 Mini(JPX)
Sep17 170829 19405 19490 19260 19380 -50 647,144 534,322 +470
Dec17 170829 19270 19350 19120 19230 -70 23,913 35,229 -2,671
Mar18 170829 19225 19295 19080 19190 -60 312 3,762 +73
Total Volume and Open Interest 676,390 595,580 -3,567
Nikkei 225(JPX)
Sep17 170829 19400 19480 19260 19380 -50 53,545 353,516 +2,864
Dec17 170829 19270 19350 19130 19230 -70 1,260 42,206 -536
Mar18 170829 19230 19250 19080 19190 -60 40 3,343 +10
Total Volume and Open Interest 55,095 466,610 +2,340
Nikkei 225(CME) Yen
Sep17 170830 19470 19590 19435 19565 +95 19,600 56,853 -464
Dec17 170830 19330 19450 19305 19425 +90 480 411 +203
Mar18 170830 19385 19385 19385 19385 +90      
Total Volume and Open Interest 20,080 57,264 -261
Nikkei 225(CME) e-Mini Yen
Sep17 170830 19560 19565 19560 19560 +90 0 12 +0
Dec17 170830 19420 19425 19420 19420 +90      
Mar18 170830 19380 19385 19380 19380 +90      
Total Volume and Open Interest 0 12 +0
CAC 40(EURONEXT)
Sep17 170830 5063.0 5074.5 5044.0 5055.0 +24.0 52,686 324,700 +1,468
Oct17 170830 5051.0 5063.0 5035.5 5044.5 +24.0 534 870 +369
Nov17 170830 5040.5 5040.5 5040.5 5040.5 +24.0      
Dec17 170830 5050.0 5052.5 5035.5 5035.5 +24.0 0 12,946 +0
Total Volume and Open Interest 53,220 338,520 +1,837
Hang Seng Index(HKFE)
Aug17 170830 27717 28031 27689 28020 +297 186,750 69,714 -44,365
Sep17 170830 27608 28008 27565 27979 +377 93,289 110,749 +54,206
Total Volume and Open Interest 282,264 197,019 +11,464
DAX(EUREX)
Sep17 170830 12010.0 12037.5 11984.0 12006.5 +63.0 66,632 150,385 +12,691
Dec17 170830 12002.0 12025.5 11975.5 11996.5 +63.0 292 11,325 +2,585
Mar18 170830 12004.5 12012.0 11980.0 11992.5 +63.5 3 136 +32
Total Volume and Open Interest 66,927 161,846 +15,308
Mini-DAX(EUREX)
Sep17 170830 12010.0 12038.0 11984.0 12006.5 +63.0 19,968 15,034 +2,122
Dec17 170830 12005.0 12023.0 11983.0 11996.5 +63.0 67 588 +198
Mar18 170830 12015.0 12015.0 11992.5 11992.5 +63.5 2 48 +7
Total Volume and Open Interest 20,037 15,670 +2,327
DJ EuroSTOXX 50(EUREX)
Sep17 170830 3411 3417 3395 3404 +17 633,855 3,355,236 +2,271
Dec17 170830 3395 3401 3382 3390 +17 365 132,137 +409
Mar18 170830 3380 3388 3370 3378 +17 74 51,639 +3
Total Volume and Open Interest 634,294 3,539,013 +2,683
Swiss Market Index(EUREX)
Sep17 170830 8866 8883 8824 8848 +25 20,714 191,433 +4,420
Dec17 170830 8843 8857 8800 8823 +26 69 3,673 +1,010
Mar18 170830 8723 8723 8722 8723 +26 0 32 +0
Total Volume and Open Interest 20,783 195,138 +5,430
FT-SE 100(EURONEXT)
Sep17 170830 7360.00 7377.00 7343.50 7365.00 +32.00 65,685 764,016 +2,885
Dec17 170830 7315.00 7332.00 7303.50 7322.50 +31.50 25 11,503 +9
Mar18 170830 7260.50 7260.50 7260.50 7260.50 +31.00      
Total Volume and Open Interest 65,710 775,519 +2,894
SPI 200(SFE)
Sep17 170830 5623.0 5663.0 5608.0 5650.0 +18.0 30,191 254,202 -2,350
Dec17 170830 5632.0 5636.0 5632.0 5636.0 +19.0 56 1,728 +49
Mar18 170830 5589.0 5589.0 5589.0 5589.0 +19.0 0 1,477 +0
Total Volume and Open Interest 30,247 259,250 -2,301
FTSE MIB(ISE)
Sep17 170830 21545.00 21550.00 21395.00 21494.00 +81.00 13,091 30,838 +33
Dec17 170830 21405.00 21420.00 21290.00 21372.00 +79.00 39 190 +2
Total Volume and Open Interest 13,130 31,028 +35
KOSPI 200(KFE)
Sep17 170830 307.80 310.35 306.95 310.35 +1.85 178,867 289,825 +443
Dec17 170830 308.40 310.95 307.75 310.95 +1.75 741 56,603 +299
Mar18 170830 306.60 307.35 306.60 307.35 +1.85 69 9,638 -81
Total Volume and Open Interest 179,677 385,978 +661
GSCI(CME)
Sep17 170830 377.05 377.05 375.65 375.65 -1.70 2 15,043 +1
Oct17 170830 375.70 375.70 375.70 375.70 -2.05 0 70 +0
Nov17 170830 376.45 376.45 376.45 376.45 -2.05      
Total Volume and Open Interest 2 15,113 +1
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!!!