Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu August 31, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep17 170831 923.50 939.75 923.50 936.25 +13.25 18,217 12,467 -8,054
Nov17 170831 932.50 948.75 932.25 945.25 +12.00 100,684 381,664 -1,186
Jan18 170831 941.25 958.00 941.25 954.75 +12.00 23,387 75,684 +1,539
Mar18 170831 951.50 967.25 951.50 964.25 +12.00 13,420 61,613 -414
May18 170831 961.00 976.00 960.50 972.75 +12.00 3,861 36,230 +729
Jul18 170831 967.75 983.00 967.00 980.00 +12.25 3,657 55,242 +449
Aug18 170831 969.25 980.75 969.00 980.75 +12.50 76 1,957 +30
Sep18 170831 965.25 973.00 965.25 973.00 +12.00 477 794 +126
Nov18 170831 955.50 969.25 954.75 966.75 +12.00 2,432 26,094 +112
Jan19 170831 963.75 971.25 963.75 971.25 +11.75 0 179 +0
Mar19 170831 973.00 974.00 973.00 973.00 +11.00 0 59 +0
May19 170831 975.50 975.50 975.50 975.50 +10.25 0 27 +0
Jul19 170831 981.75 981.75 979.25 979.25 +10.00 0 46 +0
Aug19 170831 977.00 977.00 977.00 977.00 +10.00 0 7 +0
Total Volume and Open Interest 166,223 652,422 -6,660
Soybean Meal(CBOT)
Sep17 170831 292.70 295.50 291.90 294.30 +1.90 34,952 11,626 -12,439
Oct17 170831 294.60 297.80 294.00 296.50 +1.90 31,552 47,200 +7,136
Dec17 170831 297.40 300.80 296.70 299.50 +2.10 41,118 187,888 +1,172
Jan18 170831 298.80 302.20 298.10 301.10 +2.30 6,348 40,902 -35
Mar18 170831 301.80 305.20 301.10 304.30 +2.50 4,552 39,273 +32
May18 170831 304.10 307.60 303.70 306.70 +2.50 3,038 23,984 +436
Jul18 170831 306.40 309.90 305.70 308.90 +2.50 1,959 16,840 +280
Aug18 170831 307.00 310.70 306.80 309.60 +2.40 339 3,726 +58
Sep18 170831 307.00 311.00 307.00 309.90 +2.50 510 3,877 +59
Oct18 170831 305.80 309.60 305.80 308.60 +2.60 332 3,523 +98
Total Volume and Open Interest 126,204 389,025 -2,659
Soybean Oil(CBOT)
Sep17 170831 34.33 34.84 34.25 34.71 +0.38 32,060 13,056 -7,530
Oct17 170831 34.44 34.96 34.34 34.81 +0.37 37,191 55,923 +7,920
Dec17 170831 34.66 35.21 34.59 35.06 +0.37 64,765 195,502 +2,100
Jan18 170831 34.84 35.35 34.74 35.21 +0.38 7,453 42,754 +750
Mar18 170831 35.04 35.55 34.94 35.42 +0.38 3,853 44,329 -173
May18 170831 35.17 35.69 35.09 35.55 +0.35 2,870 28,926 +34
Jul18 170831 35.38 35.74 35.20 35.63 +0.33 1,610 18,907 +287
Aug18 170831 35.31 35.62 35.20 35.54 +0.30 239 1,784 +20
Sep18 170831 35.38 35.51 35.35 35.39 +0.30 391 1,920 +23
Oct18 170831 35.14 35.22 35.09 35.09 +0.30 73 2,030 -27
Total Volume and Open Interest 151,865 418,511 +3,864
Canola(WCE)
Nov17 170831 497.5 503.0 496.5 499.5 +1.4 14,037 96,095 +995
Jan18 170831 503.5 509.0 502.5 505.1 +1.3 3,780 29,385 +1,068
Mar18 170831 511.7 514.5 509.9 511.0 +1.5 1,615 7,575 +323
May18 170831 515.3 517.4 513.8 513.8 +1.4 514 2,385 +274
Jul18 170831 516.7 518.1 515.0 515.0 +1.2 117 1,033 +21
Total Volume and Open Interest 20,068 137,409 +2,676
Corn(CBOT)
Sep17 170831 329.25 342.75 328.50 342.25 +12.75 130,105 79,003 -51,439
Dec17 170831 345.00 358.50 344.25 357.75 +12.25 211,654 781,645 -8,725
Mar18 170831 358.25 371.00 357.25 370.50 +12.25 32,977 245,469 +3,726
May18 170831 365.50 378.25 364.75 377.75 +12.00 10,513 55,084 +1,345
Jul18 170831 372.00 384.75 371.00 384.00 +11.75 15,438 111,163 +4,754
Sep18 170831 378.50 390.50 377.75 390.00 +11.25 2,180 27,581 +230
Dec18 170831 387.00 399.00 386.25 398.25 +11.00 7,859 68,721 -194
Mar19 170831 397.50 408.00 397.25 408.00 +10.50 403 1,997 +181
May19 170831 408.75 413.00 408.75 413.00 +10.25 180 526 +23
Jul19 170831 408.00 417.75 407.25 417.75 +10.25 335 820 -98
Total Volume and Open Interest 411,821 1,373,874 -50,117
Wheat(CBOT)
Sep17 170831 403.50 411.00 402.75 410.25 +6.75 22,855 7,952 -10,812
Dec17 170831 429.00 437.75 428.50 434.50 +4.75 74,162 268,203 +7,832
Mar18 170831 452.00 459.75 451.75 457.00 +4.25 13,714 82,839 +333
May18 170831 465.50 472.25 465.00 470.50 +4.50 2,904 26,243 +347
Jul18 170831 477.50 484.00 477.50 483.50 +5.00 2,075 38,995 -232
Sep18 170831 493.75 499.00 493.50 498.25 +4.00 415 5,127 +171
Total Volume and Open Interest 116,392 440,230 -2,290
Wheat(KCBT)
Sep17 170831 399.50 408.75 399.00 408.75 +8.50 20,716 4,611 -7,938
Dec17 170831 427.75 437.50 427.50 436.25 +7.00 33,543 148,292 +3,045
Mar18 170831 446.00 455.50 446.00 454.00 +6.50 7,562 76,573 -476
May18 170831 461.75 469.00 460.50 467.75 +6.00 991 17,378 +16
Jul18 170831 478.50 486.00 478.50 484.75 +5.25 1,153 22,125 -260
Sep18 170831 501.25 507.00 501.00 505.75 +5.00 609 4,281 +24
Dec18 170831 527.75 533.50 527.50 532.00 +4.25 665 3,084 -40
Total Volume and Open Interest 65,243 276,595 -5,625
Wheat(MGE)
Sep17 170831 629.75 630.25 614.50 618.50 -14.75 4,273 2,714 -2,151
Dec17 170831 653.25 653.25 634.00 640.50 -15.25 9,322 41,290 +634
Mar18 170831 661.00 661.00 645.25 651.00 -13.50 3,317 21,741 +888
May18 170831 655.50 657.25 643.25 648.00 -12.00 959 7,276 +309
Jul18 170831 649.25 653.75 640.00 643.00 -10.25 458 3,144 +143
Sep18 170831 623.25 628.00 623.25 626.00 -2.25 69 1,960 -8
Total Volume and Open Interest 18,408 79,135 -188
Oats(CBOT)
Sep17 170831 228.00 241.50 223.50 223.50 -4.75 21 39 -17
Dec17 170831 244.00 245.75 235.50 237.00 -6.25 203 4,823 +20
Mar18 170831 248.00 248.00 241.50 244.25 -4.75 23 875 +20
May18 170831 241.75 252.75 241.75 241.75 -6.00 2 34 +2
Total Volume and Open Interest 249 5,799 +25
Rough Rice(CBOT)
Sep17 170831 12.40 12.55 12.40 12.55 +0.15 1,122 1,405 -308
Nov17 170831 12.69 12.85 12.69 12.82 +0.11 1,228 8,455 +631
Jan18 170831 12.96 13.08 12.96 13.07 +0.10 190 414 +71
Mar18 170831 13.15 13.22 13.14 13.20 +0.12 30 166 +6
Total Volume and Open Interest 2,570 10,442 +400
Live Cattle(CME)
Aug17 170831 105.750 106.300 104.050 104.535 -1.015 770 761 -523
Oct17 170831 106.135 107.480 104.200 105.400 -0.735 22,510 146,428 -1,766
Dec17 170831 109.350 110.600 108.035 109.100 -0.250 9,602 78,612 +672
Feb18 170831 112.250 113.350 111.135 112.350 +0.100 7,371 46,637 +43
Apr18 170831 113.330 114.150 112.330 113.350 unch 4,082 25,501 +585
Jun18 170831 107.430 108.385 106.635 107.535 +0.055 1,750 12,516 +19
Total Volume and Open Interest 46,962 316,265 -573
Feeder Cattle(CME)
Aug17 170831 142.985 143.000 142.580 142.735 -0.165 1,400 4,937 -379
Sep17 170831 143.850 145.485 141.785 142.580 -1.170 3,039 8,853 -528
Oct17 170831 144.100 145.950 142.330 143.300 -0.830 6,192 16,990 +68
Nov17 170831 144.330 146.100 142.535 143.685 -0.865 2,588 8,732 +302
Jan18 170831 141.450 143.000 139.450 140.500 -0.985 1,526 7,116 -5
Mar18 170831 138.880 140.700 137.250 138.435 -0.815 776 3,700 +163
Apr18 170831 139.580 140.750 138.080 139.050 -0.735 218 1,814 +11
Total Volume and Open Interest 15,851 53,200 -347
Lean Hogs(CME)
Oct17 170831 61.680 62.600 61.285 61.400 +0.050 20,615 103,938 -1,583
Dec17 170831 57.430 58.600 57.430 58.035 +0.835 9,510 60,807 +942
Feb18 170831 62.000 63.050 61.930 62.650 +0.900 5,350 40,264 +500
Apr18 170831 66.400 67.550 66.400 67.150 +0.900 1,510 26,162 +48
May18 170831 72.400 72.800 72.400 72.430 +1.130 54 779 +9
Jun18 170831 75.850 76.930 75.730 76.550 +0.765 691 13,779 +83
Jul18 170831 75.900 77.050 75.900 76.550 +0.765 148 2,164 -26
Aug18 170831 75.680 76.580 75.680 76.000 +0.670 105 1,173 +8
Total Volume and Open Interest 38,001 249,394 -15
Class III Milk(CME)
Aug17 170829 16.51 16.54 16.51 16.53 +0.02 12 4,729 -9
Sep17 170831 16.27 16.27 16.07 16.20 -0.07 548 5,580 +91
Oct17 170831 16.54 16.55 16.30 16.43 -0.12 613 3,900 -81
Nov17 170831 16.34 16.34 16.14 16.23 -0.17 433 3,371 -11
Dec17 170831 16.20 16.20 16.05 16.07 -0.19 62 3,041 +21
Jan18 170831 16.06 16.06 15.95 16.03 -0.14 72 1,205 +49
Feb18 170831 16.16 16.16 16.03 16.11 -0.09 52 1,028 +38
Mar18 170831 16.24 16.24 16.09 16.16 -0.09 33 920 +23
Apr18 170831 16.26 16.26 16.09 16.20 -0.07 35 797 +19
May18 170831 16.34 16.35 16.17 16.25 -0.13 41 774 +35
Jun18 170831 16.48 16.49 16.29 16.36 -0.14 14 628 +11
Jul18 170831 16.66 16.66 16.50 16.63 -0.03 4 299 +1
Aug18 170831 16.75 16.75 16.62 16.66 -0.09 9 243 +1
Total Volume and Open Interest 1,943 22,406 -4,534
Cocoa(ICE)
Sep17 170831 1949 1966 1949 1966 +17 2 253 -1
Dec17 170831 1931 1939 1897 1926 +2 19,532 144,088 -2,827
Mar18 170831 1951 1959 1917 1943 unch 5,989 48,476 -1,240
May18 170831 1964 1971 1929 1955 -1 2,432 19,371 +48
Jul18 170831 1982 1988 1945 1971 -2 662 11,370 +42
Sep18 170831 1999 2005 1964 1988 -2 485 9,147 +7
Dec18 170831 1994 2010 1981 2007 -2 106 6,690 +84
Total Volume and Open Interest 29,211 247,682 -3,884
Coffee "C"(ICE)
Sep17 170831 127.50 128.15 127.50 128.15 +1.20 72 424 -61
Dec17 170831 128.50 129.85 127.10 129.35 +1.15 15,809 107,474 +1,868
Mar18 170831 132.30 133.35 130.65 132.85 +1.15 4,418 45,987 +26
May18 170831 134.50 135.70 133.00 135.20 +1.20 929 18,135 +238
Jul18 170831 136.55 138.05 135.35 137.55 +1.30 734 8,699 +33
Sep18 170831 138.75 140.05 137.85 139.85 +1.35 488 6,639 -33
Total Volume and Open Interest 22,820 194,047 +2,058
Orange Juice(ICE)
Sep17 170831 133.55 137.65 130.55 137.65 +4.15 279 507 -103
Nov17 170831 130.30 134.95 129.60 133.80 +3.75 758 7,444 +101
Jan18 170831 130.30 134.90 130.30 134.15 +3.50 44 1,451 +25
Mar18 170831 133.50 135.80 133.50 135.80 +3.20 20 556 +16
May18 170831 138.60 138.60 138.60 138.60 +3.15 15 237 +14
Jul18 170831 141.35 141.35 141.35 141.35 +3.05 1 46 +0
Total Volume and Open Interest 1,117 10,267 +53
Sugar #11(ICE)
Oct17 170831 13.76 14.44 13.76 14.40 +0.49 68,803 384,130 -9,345
Mar18 170831 14.45 15.01 14.40 14.98 +0.45 34,285 236,321 +1,876
May18 170831 14.68 15.22 14.64 15.19 +0.42 7,999 82,211 +1,140
Jul18 170831 14.95 15.39 14.91 15.38 +0.37 2,946 56,275 -206
Oct18 170831 15.31 15.70 15.27 15.69 +0.33 1,647 38,081 +71
Mar19 170831 15.84 16.22 15.84 16.20 +0.30 382 22,371 +1
May19 170831 15.95 16.17 15.95 16.17 +0.23 45 4,299 +1
Jul19 170831 15.98 16.16 15.98 16.16 +0.17 45 4,918 +13
Total Volume and Open Interest 116,173 835,201 -6,438
London Cocoa(LCE)
Sep17 170831 1507 1518 1483 1503 +3 13,020 45,820 +4,990
Dec17 170831 1528 1535 1499 1522 +5 14,626 95,809 +3,860
Mar18 170831 1548 1553 1519 1540 +3 3,737 55,708 +331
May18 170831 1559 1566 1532 1553 +3 1,731 20,072 +19
Jul18 170831 1573 1578 1545 1565 +2 4,816 19,039 +2,051
Sep18 170831 1585 1590 1557 1577 +2 401 14,941 -102
Dec18 170831 1599 1603 1577 1594 +2 139 8,893 +1
Total Volume and Open Interest 38,476 261,550 +11,148
London Sugar(LCE)
Oct17 170831 377.90 387.40 376.20 386.90 +7.30 10,471 40,148 -1,821
Dec17 170831 379.10 390.50 378.00 390.00 +9.00 6,828 26,325 +1,223
Mar18 170831 387.00 399.10 386.30 398.70 +10.00 1,752 15,614 +428
May18 170831 398.10 406.60 398.10 406.20 +10.10 598 5,597 +234
Aug18 170831 404.70 412.60 404.70 412.30 +10.00 189 4,961 +114
Total Volume and Open Interest 19,908 95,106 +219
Cotton(ICE)
Oct17 170831 71.24 71.53 71.14 71.48 +0.01 37 193 -18
Dec17 170831 70.79 71.08 70.27 70.93 +0.08 16,204 144,047 -625
Mar18 170831 69.85 70.25 69.43 70.11 +0.13 5,887 56,834 +476
May18 170831 70.33 70.65 70.02 70.54 +0.08 854 6,541 +29
Jul18 170831 70.64 70.98 70.37 70.89 +0.09 532 4,809 -176
Oct18 170831 69.62 69.62 69.62 69.62 +0.09 0 1 +0
Total Volume and Open Interest 24,292 224,967 +26
Lumber(CME)
Sep17 170831 384.0 388.1 382.5 385.7 +5.7 761 1,393 -400
Nov17 170831 370.0 374.0 369.3 371.8 +5.5 658 2,341 +302
Jan18 170831 377.0 381.5 377.0 380.0 +6.0 87 403 +41
Mar18 170831 377.7 382.5 377.7 380.9 +5.2 5 51 +4
Total Volume and Open Interest 1,512 4,194 -52
Crude Oil(NYM)
Oct17 170831 45.95 47.47 45.58 47.23 +1.27 895,643 525,791 -10,157
Nov17 170831 46.51 48.12 46.14 47.96 +1.45 354,470 235,295 -8,444
Dec17 170831 46.92 48.64 46.59 48.56 +1.62 288,277 317,423 -14,034
Jan18 170831 47.28 49.04 46.95 49.00 +1.75 151,994 172,874 +6,727
Feb18 170831 47.30 49.33 47.30 49.30 +1.82 91,798 68,998 -3,467
Mar18 170831 47.45 49.53 47.45 49.50 +1.85 95,140 129,009 +463
Apr18 170831 47.51 49.65 47.51 49.64 +1.85 24,954 41,346 +2,330
May18 170831 48.01 49.77 47.95 49.74 +1.84 13,613 43,429 +1,172
Jun18 170831 47.78 49.86 47.74 49.82 +1.83 52,878 152,992 -1,595
Jul18 170831 49.32 49.94 48.95 49.87 +1.82 6,822 33,051 +819
Aug18 170831 48.24 49.91 48.24 49.91 +1.79 4,092 23,974 -339
Sep18 170831 48.26 49.99 48.26 49.95 +1.76 6,560 54,222 +651
Oct18 170831 49.20 50.00 49.20 50.00 +1.74 2,695 23,196 +85
Nov18 170831 50.04 50.04 50.04 50.04 +1.71 1,044 26,357 +210
Dec18 170831 48.24 50.14 48.11 50.09 +1.69 35,520 188,157 +3,509
Jan19 170831 49.34 50.35 48.90 50.11 +1.68 531 22,514 +6
Total Volume and Open Interest 2,039,700 2,256,209 -22,539
e-miNY Crude Oil(NYM)
Oct17 170831 45.950 47.475 45.600 47.225 +1.275 15,078 6,137 +1,017
Nov17 170831 46.500 48.100 46.350 47.950 +1.450 383 474 +64
Dec17 170831 46.700 48.650 46.625 48.550 +1.600 121 681 +9
Jan18 170831 48.675 49.000 48.100 49.000 +1.750 351 546 +166
Feb18 170831 49.300 49.300 47.675 49.300 +1.825 382 290 +187
Mar18 170831 48.300 49.500 48.300 49.500 +1.850 39 12 -5
Apr18 170831 49.650 49.650 49.650 49.650 +1.850 0 54 +0
May18 170831 49.750 49.750 49.750 49.750 +1.850 0 95 +0
Jun18 170831 48.625 49.825 48.625 49.825 +1.825 6 26 -6
Jul18 170831 49.875 49.875 48.500 49.875 +1.825 6 3 -1
Total Volume and Open Interest 16,366 8,444 +1,431
NY Harbor ULSD(NYM)
Sep17 170831 168.68 176.35 168.31 175.75 +8.37 22,317 10,662 -6,642
Oct17 170831 165.61 174.50 165.21 174.19 +8.65 79,715 101,996 +1,957
Nov17 170831 164.46 172.27 163.66 172.04 +7.69 41,026 64,052 +3,021
Dec17 170831 163.54 170.38 162.43 170.16 +6.61 47,667 59,611 -781
Jan18 170831 163.06 169.29 162.40 169.19 +5.96 23,203 38,635 +1,574
Feb18 170831 163.00 168.32 162.58 168.24 +5.45 11,898 19,569 -378
Mar18 170831 161.10 167.14 161.10 167.07 +5.04 8,859 20,897 +1,675
Apr18 170831 160.84 165.72 160.84 165.70 +4.80 3,000 9,002 +576
May18 170831 162.84 165.10 162.72 165.10 +4.80 1,616 8,375 +155
Jun18 170831 159.87 164.88 159.81 164.79 +4.85 6,670 24,350 +325
Jul18 170831 160.84 164.98 160.84 164.98 +4.87 316 2,068 +78
Aug18 170831 163.85 165.23 163.85 165.23 +4.78 225 2,172 +13
Sep18 170831 164.24 165.61 164.19 165.61 +4.65 182 1,982 +26
Oct18 170831 164.93 166.05 164.93 166.05 +4.49 129 868 -2
Total Volume and Open Interest 249,055 396,079 +1,244
RBOB Gasoline(NYM)
Sep17 170831 191.48 217.05 191.21 213.99 +25.52 27,100 13,624 -4,609
Oct17 170831 164.61 178.25 164.02 177.92 +14.17 125,695 128,716 -2,564
Nov17 170831 151.74 160.76 150.66 160.58 +9.10 75,608 83,615 +5,189
Dec17 170831 146.31 153.78 144.90 153.66 +7.09 40,508 60,854 -619
Jan18 170831 144.61 151.78 143.24 151.65 +6.39 13,602 41,995 +1,330
Feb18 170831 145.07 152.03 145.00 151.98 +6.00 5,499 13,184 +965
Mar18 170831 145.59 153.31 145.59 153.28 +5.56 4,347 22,103 -190
Apr18 170831 165.02 170.84 165.02 170.67 +5.27 1,704 12,721 +31
May18 170831 165.67 171.11 165.67 170.95 +5.04 893 5,430 +57
Jun18 170831 163.00 170.04 163.00 170.04 +4.85 1,038 10,334 +64
Total Volume and Open Interest 296,741 407,450 -429
e-miNY RBOB Gasoline(NYM)
Oct17 170831 177.90 177.92 177.90 177.90 +14.15      
Nov17 170831 160.60 160.60 160.58 160.60 +9.12      
Dec17 170831 153.70 153.70 153.66 153.70 +7.13      
Jan18 170831 151.70 151.70 151.65 151.70 +6.44      
Total Volume and Open Interest      
Natural Gas(NYM)
Oct17 170831 2.945 3.045 2.908 3.040 +0.101 106,590 323,887 +3,728
Nov17 170831 3.021 3.108 2.983 3.102 +0.088 28,426 137,917 -250
Dec17 170831 3.161 3.238 3.124 3.232 +0.077 17,490 92,186 +1,198
Jan18 170831 3.258 3.332 3.222 3.326 +0.074 22,127 144,569 -1,347
Feb18 170831 3.252 3.325 3.220 3.321 +0.071 7,123 69,437 +178
Mar18 170831 3.214 3.283 3.183 3.279 +0.067 12,920 100,148 -53
Apr18 170831 2.895 2.931 2.875 2.926 +0.031 10,583 116,104 +466
May18 170831 2.862 2.892 2.844 2.889 +0.027 4,686 50,284 +1,138
Jun18 170831 2.887 2.915 2.868 2.913 +0.026 768 25,758 +129
Jul18 170831 2.904 2.939 2.894 2.937 +0.025 656 27,327 +8
Aug18 170831 2.915 2.941 2.898 2.940 +0.025 903 25,246 -153
Sep18 170831 2.877 2.919 2.874 2.916 +0.024 879 22,485 -144
Oct18 170831 2.908 2.937 2.894 2.935 +0.023 2,108 50,993 +107
Nov18 170831 2.945 2.983 2.945 2.983 +0.021 313 22,371 +0
Dec18 170831 3.082 3.111 3.082 3.111 +0.021 416 24,646 +16
Jan19 170831 3.159 3.192 3.158 3.192 +0.020 319 12,094 +15
Total Volume and Open Interest 217,695 1,293,574 -903
Brent Crude Oil(ICE)
Oct17 170831 50.58 52.43 50.56 52.38 +1.52 139,974 95,481 -58,862
Nov17 170831 50.53 52.90 50.49 52.86 +2.13 299,417 552,454 +9,298
Dec17 170831 50.44 52.88 50.44 52.84 +2.05 197,524 407,648 +5,741
Jan18 170831 50.65 52.94 50.65 52.91 +2.02 54,161 139,905 -214
Feb18 170831 50.81 53.03 50.80 53.01 +2.00 26,826 94,177 +3,350
Mar18 170831 50.97 53.14 50.95 53.11 +1.98 28,813 117,190 +1,928
Apr18 170831 51.14 53.21 51.12 53.19 +1.96 6,623 35,537 +186
May18 170831 51.30 53.29 51.22 53.27 +1.95 5,572 36,183 +802
Jun18 170831 51.31 53.38 51.30 53.35 +1.93 33,671 135,050 -1,721
Jul18 170831 53.45 53.45 53.45 53.45 +1.91 2,360 28,077 +877
Aug18 170831 53.53 53.53 53.53 53.53 +1.89 801 22,594 +198
Sep18 170831 53.58 53.58 53.58 53.58 +1.88 1,728 36,816 -321
Oct18 170831 53.64 53.64 53.64 53.64 +1.88 529 19,901 +259
Nov18 170831 53.69 53.69 53.69 53.69 +1.87 232 18,903 -2
Total Volume and Open Interest 846,253 2,300,658 -36,926
Gas Oil(ICE)
Sep17 170831 487.50 511.75 487.50 504.75 +9.25 54,390 107,566 +1,305
Oct17 170831 485.00 510.25 485.00 503.25 +9.25 84,429 226,929 +7,033
Nov17 170831 480.00 503.50 480.00 496.75 +8.75 29,083 76,377 +3,490
Dec17 170831 474.25 496.25 473.75 490.00 +8.00 65,847 129,242 -260
Jan18 170831 471.75 492.75 471.75 487.00 +7.50 17,379 46,260 -108
Feb18 170831 472.25 491.25 471.75 486.00 +7.25 9,374 33,771 +1,874
Mar18 170831 470.75 489.75 470.50 484.75 +7.25 10,658 31,353 +3,452
Apr18 170831 470.50 488.25 469.00 483.50 +7.25 7,230 16,708 +2,086
May18 170831 467.75 486.25 467.75 482.75 +7.25 2,644 11,948 +102
Jun18 170831 467.25 486.75 467.25 482.25 +7.00 14,474 48,664 -1,161
Total Volume and Open Interest 313,159 927,333 +19,632
Ethanol(CBOT)
Sep17 170831 1.505 1.557 1.505 1.547 +0.058 93 120 -48
Oct17 170831 1.425 1.489 1.425 1.488 +0.062 252 977 +23
Nov17 170831 1.400 1.442 1.400 1.442 +0.043 5 304 +2
Dec17 170831 1.395 1.423 1.395 1.423 +0.039 1 259 +0
Jan18 170831 1.400 1.400 1.400 1.400 +0.039 6 22 +1
Feb18 170831 1.412 1.412 1.412 1.412 +0.039 6 10 +4
Mar18 170831 1.443 1.443 1.443 1.443 +0.039 0 4 +0
Apr18 170831 1.480 1.502 1.480 1.502 +0.039 0 6 +0
Total Volume and Open Interest 363 1,704 -18
WTI Crude Oil(ICE)
Oct17 170831 45.78 47.47 45.78 47.23 +1.27 106,981 75,347 +374
Nov17 170831 46.36 48.11 46.36 47.96 +1.45 90,839 54,421 +850
Dec17 170831 46.86 48.64 46.84 48.56 +1.62 79,701 108,822 -4,948
Jan18 170831 47.35 49.04 47.27 49.00 +1.75 26,428 29,172 +3,245
Feb18 170831 47.56 49.30 47.55 49.30 +1.82 10,737 12,532 +1,026
Mar18 170831 47.74 49.52 47.71 49.50 +1.85 11,751 15,044 +930
Apr18 170831 47.88 49.64 47.88 49.64 +1.85 1,559 4,650 +410
May18 170831 49.55 49.74 49.55 49.74 +1.84 775 8,698 -130
Jun18 170831 48.07 49.82 48.07 49.82 +1.83 10,556 55,447 -657
Jul18 170831 49.87 49.87 49.87 49.87 +1.82 347 5,282 +33
Aug18 170831 49.91 49.91 49.91 49.91 +1.79 233 2,474 +94
Sep18 170831 49.95 49.95 49.95 49.95 +1.76 563 6,724 -10
Oct18 170831 50.00 50.00 50.00 50.00 +1.74 105 1,778 -83
Nov18 170831 50.04 50.04 50.04 50.04 +1.71 60 6,214 -14
Dec18 170831 48.69 50.14 48.69 50.09 +1.69 13,294 118,420 -1,106
Jan19 170831 50.11 50.11 50.11 50.11 +1.68 7 1,502 +21
Total Volume and Open Interest 354,755 572,953 +492
US Dollar Index(ICE)
Sep17 170831 92.860 93.305 92.565 92.628 -0.195 51,870 52,535 +1,966
Dec17 170831 92.630 93.060 92.355 92.393 -0.205 1,400 4,716 +111
Mar18 170831 92.460 92.745 92.075 92.168 -0.205 22 509 +8
Total Volume and Open Interest 53,316 58,082 +2,106
Australian Dollar(CME)
Sep17 170831 79.04 79.49 78.70 79.48 +0.46 92,703 152,729 -1,101
Dec17 170831 78.94 79.39 78.64 79.39 +0.46 733 5,978 +66
Mar18 170831 79.29 79.29 79.29 79.29 +0.45 0 219 +0
Total Volume and Open Interest 93,535 159,477 -1,043
British Pound(CME)
Sep17 170831 129.32 129.42 128.57 129.40 +0.07 87,643 218,330 -1,096
Dec17 170831 129.66 129.79 128.98 129.78 +0.06 835 4,734 +185
Mar18 170831 130.20 130.20 129.73 130.20 +0.07 8 344 +2
Total Volume and Open Interest 88,548 224,031 -904
Canadian Dollar(CME)
Sep17 170831 79.27 80.17 78.99 80.04 +0.76 67,873 184,629 +326
Dec17 170831 79.32 80.22 79.06 80.10 +0.76 1,035 5,923 +314
Mar18 170831 79.22 80.24 79.22 80.14 +0.75 45 658 +28
Jun18 170831 80.03 80.16 80.03 80.16 +0.73 0 153 +0
Total Volume and Open Interest 69,012 191,798 +689
Japanese Yen(CME)
Sep17 170831 90.75 91.07 90.41 90.99 +0.30 253,936 203,060 -6,130
Dec17 170831 91.02 91.42 90.82 91.39 +0.30 2,360 6,044 +142
Mar18 170831 91.50 91.87 91.50 91.87 +0.29 7 348 +6
Total Volume and Open Interest 257,055 209,890 -5,963
Swiss Franc(CME)
Sep17 170831 103.97 104.45 103.40 104.28 +0.35 40,901 41,385 +67
Dec17 170831 104.58 105.02 104.03 104.89 +0.34 403 617 +13
Mar18 170831 105.58 105.88 105.58 105.58 +0.34 9 44 +1
Total Volume and Open Interest 41,313 42,067 +81
EuroFX(CME)
Sep17 170831 119.03 119.23 118.32 119.12 +0.09 287,421 453,258 +717
Dec17 170831 119.62 119.80 118.90 119.70 +0.09 5,048 11,401 +123
Mar18 170831 120.18 120.38 119.69 120.35 +0.09 193 1,624 -7
Total Volume and Open Interest 295,039 469,307 +1,075
Mexican Peso(CME)
Sep17 170831 562.63 563.13 557.50 559.50 -2.38 41,132 240,580 -1,691
Oct17 170831 557.38 557.38 557.00 557.00 -2.38 0 21 +0
Total Volume and Open Interest 41,509 246,509 -1,516
Brazilian Real(CME)
Sep17 170831 314.55 317.75 314.50 317.75 +1.25 17,026 10,625 -6,261
Oct17 170831 316.75 317.30 314.30 316.45 +1.30 17,837 17,623 +13,529
Nov17 170831 314.95 314.95 314.95 314.95 +1.40 2 61 +2
Dec17 170831 312.00 313.60 310.90 313.60 +1.20 322 5,130 -3,790
Total Volume and Open Interest 35,187 34,051 +3,480
30-Year T-Bonds(CBOT)
Sep17 170831 157~040 157~160 156~240 157~120 +0~150 416,253 125,357 -115,367
Dec17 170831 155~270 156~070 155~150 156~030 +0~140 285,697 672,763 +103,645
Mar18 170831 155~110 155~120 155~110 155~110 +0~130 0 2 +0
Total Volume and Open Interest 701,950 798,122 -11,722
10-Year T-Notes(CBOT)
Sep17 170831 127~045 127~095 126~315 127~080 +0~055 2,641,883 542,077 -563,448
Dec17 170831 126~285 127~010 126~230 126~315 +0~055 1,942,750 3,036,440 +676,301
Mar18 170831 126~195 126~195 126~195 126~195 +0~055      
Total Volume and Open Interest 4,584,633 3,578,517 +112,853
5-Year T-Notes(CBOT)
Sep17 170831 118~234 118~256 118~206 118~250 +0~024 1,369,234 489,624 -452,539
Dec17 170831 118~146 118~166 118~114 118~160 +0~022 1,175,837 2,875,719 +399,774
Mar18 170831 118~082 118~082 118~082 118~082 +0~022      
Total Volume and Open Interest 2,545,071 3,365,343 -52,765
2 Year T-Notes(CBOT)
Sep17 170831 108~086 108~094 108~076 108~086 +0~002 842,413 280,832 -362,619
Dec17 170831 108~052 108~056 108~040 108~050 +0~002 714,702 1,271,103 +295,447
Mar18 170831 108~032 108~032 108~032 108~032 +0~002      
Total Volume and Open Interest 1,557,115 1,551,935 -67,172
Eurodollars(CME)
Sep17 170831 98.675 98.677 98.670 98.677 +0.002 150,203 1,357,233 -10,345
Dec17 170831 98.580 98.590 98.575 98.585 unch 320,699 2,022,868 +2,055
Mar18 170831 98.535 98.540 98.520 98.540 +0.005 224,524 1,172,712 -4,839
Jun18 170831 98.490 98.500 98.475 98.495 +0.005 188,207 1,057,531 +10,184
Sep18 170831 98.440 98.450 98.425 98.450 +0.010 233,074 1,031,275 -10,583
Dec18 170831 98.370 98.380 98.350 98.380 +0.010 369,788 1,506,551 -5,400
Mar19 170831 98.340 98.350 98.320 98.345 +0.010 213,372 1,001,048 +9,984
Jun19 170831 98.300 98.310 98.280 98.310 +0.015 165,768 749,438 -3,066
Sep19 170831 98.265 98.275 98.240 98.275 +0.020 148,672 705,796 -1,974
Dec19 170831 98.205 98.215 98.185 98.215 +0.020 191,840 862,504 +34,391
Mar20 170831 98.175 98.185 98.150 98.180 +0.020 84,270 446,125 +385
Jun20 170831 98.135 98.150 98.110 98.145 +0.020 94,024 370,369 +8,039
Sep20 170831 98.095 98.110 98.070 98.105 +0.020 66,106 259,089 +12
Dec20 170831 98.040 98.055 98.015 98.050 +0.025 87,253 337,193 +2,512
Mar21 170831 98.005 98.020 97.980 98.015 +0.025 47,114 204,017 -1,823
Jun21 170831 97.960 97.980 97.935 97.975 +0.030 42,633 132,180 +3,209
Sep21 170831 97.915 97.935 97.890 97.930 +0.030 34,826 107,571 +1,337
Dec21 170831 97.860 97.880 97.840 97.880 +0.030 52,753 118,796 +7,021
Total Volume and Open Interest 2,786,222 13,707,194 +43,647
Ultra T-Bond(CBOT)
Sep17 170831 169~18 170~04 169~04 170~01 +0~24 215,561 94,065 -103,929
Dec17 170831 168~20 169~04 168~04 169~02 +0~24 157,454 802,442 +89,595
Mar18 170831 168~02 168~02 168~02 168~02 +0~24      
Total Volume and Open Interest 373,015 896,507 -14,334
Ultra 10-Yr T-Note(CBOT)
Sep17 170831 137~000 137~060 136~260 137~045 +0~075 206,299 46,489 -77,549
Dec17 170831 136~130 136~190 136~060 136~170 +0~075 137,468 381,086 +44,088
Mar18 170831 136~170 136~170 136~170 136~170 +0~075      
Total Volume and Open Interest 343,767 427,575 -33,461
30 Day Federal Funds(CBOT)
Aug17 170831 98.842 98.845 98.842 98.845 unch 523 175,882 -70
Sep17 170831 98.848 98.848 98.845 98.845 unch 4,231 91,119 -1,909
Oct17 170831 98.845 98.845 98.840 98.845 unch 22,636 290,854 -4,124
Nov17 170831 98.840 98.840 98.835 98.835 unch 26,067 217,088 +5,322
Dec17 170831 98.800 98.800 98.795 98.800 unch 21,253 97,354 -2,466
Jan18 170831 98.765 98.770 98.755 98.765 unch 66,152 325,807 +4,800
Total Volume and Open Interest 278,220 1,758,247 +28,728
Japanese Govt Bonds(SGX)
Sep17 170830 151.34 151.34 151.09 151.13 -0.21 1,058 17,427 +302
Dec17 170830 151.13 151.13 150.90 150.93 -0.22 79 410 +66
Mar18 170830 150.93 150.93 150.93 150.93 -0.22      
Total Volume and Open Interest 1,137 17,837 +368
Euro-Buxl(EUREX)
Sep17 170831 168.24 168.68 167.84 168.34 -0.10 57,839 213,584 -1,795
Dec17 170831 166.70 167.14 166.34 166.82 -0.10 8,109 51,504 +16,157
Mar18 170831 166.32 166.32 166.32 166.32 -0.10      
Total Volume and Open Interest 65,948 265,088 +14,362
Euro-Bund(EUREX)
Sep17 170831 165.13 165.28 164.85 165.08 -0.06 788,843 1,789,907 -36,585
Dec17 170831 162.21 162.40 161.98 162.21 -0.06 96,191 413,831 +80,592
Mar18 170831 161.82 161.82 161.82 161.82 -0.06 1 33 +0
Total Volume and Open Interest 885,035 2,203,771 +44,007
Euro-Bobl(EUREX)
Sep17 170831 133.17 133.22 133.07 133.14 -0.02 473,077 1,454,116 +1,254
Dec17 170831 131.57 131.65 131.49 131.56 -0.02 49,788 254,355 +102,095
Mar18 170831 131.74 131.74 131.74 131.74 -0.02      
Total Volume and Open Interest 522,865 1,708,471 +103,349
Euro-Schatz(EUREX)
Sep17 170831 112.26 112.28 112.25 112.26 unch 407,272 1,502,750 -28,784
Dec17 170831 112.16 112.18 112.15 112.16 unch 85,483 291,386 +53,960
Mar18 170831 112.26 112.26 112.26 112.26 unch 0 2 +0
Total Volume and Open Interest 492,755 1,794,138 +25,176
3-Mth Euribor(EUREX)
Sep17 170831 100.330 100.330 100.330 100.330 unch 0 5,901 +0
Dec17 170831 100.325 100.325 100.325 100.325 unch 13 7,007 -20
Mar18 170831 100.315 100.315 100.315 100.315 +0.005 7 6,095 -20
Total Volume and Open Interest 563 39,674 +152
Long Gilt(LIFFE)
Sep17 170831 128~04 128~13 128~04 128~10 unch 287,395 192,155 -123,170
Dec17 170831 127~05 127~13 127~04 127~10 unch 248,096 697,979 +56,831
Total Volume and Open Interest 535,491 890,134 -66,339
3-Mth Short Sterling(LIFFE)
Sep17 170831 99.71 99.71 99.71 99.71 unch 30,086 421,148 -7,300
Dec17 170831 99.65 99.66 99.64 99.64 -0.01 66,090 448,009 +6,277
Mar18 170831 99.59 99.60 99.58 99.59 unch 73,993 368,521 -3,313
Jun18 170831 99.54 99.56 99.54 99.55 unch 83,533 346,754 -1,804
Sep18 170831 99.50 99.52 99.50 99.51 unch 55,280 306,351 +1,469
Dec18 170831 99.46 99.47 99.45 99.47 +0.01 65,902 377,568 -2,083
Total Volume and Open Interest 685,101 3,329,085 +581
3-Mth Euribor(LIFFE)
Sep17 170831 100.330 100.330 100.325 100.330 unch 22,103 408,270 +1,660
Dec17 170831 100.325 100.330 100.320 100.325 unch 35,971 435,867 +3,068
Mar18 170831 100.310 100.315 100.310 100.315 unch 56,639 443,701 -4,129
Total Volume and Open Interest 805,652 3,962,315 +45,053
3-Mth Aus T-Bills(SFE)
Sep17 170831 98.24 98.25 98.22 98.25 unch 4,231 74,840 -4,053
Dec17 170831 98.21 98.23 98.20 98.23 +0.01 24,534 232,463 +3,106
Mar18 170831 98.15 98.16 98.12 98.15 -0.01 37,601 171,043 -9,951
Jun18 170831 98.07 98.09 98.03 98.07 unch 24,025 158,872 +7,077
Sep18 170831 97.99 98.01 97.93 97.99 unch 14,564 119,553 +1,951
Dec18 170831 97.90 97.93 97.86 97.91 unch 9,189 92,240 +2,701
Mar19 170831 97.83 97.85 97.79 97.84 unch 2,793 60,488 +115
Jun19 170831 97.76 97.78 97.72 97.77 unch 2,826 51,622 +332
Sep19 170831 97.69 97.71 97.66 97.71 +0.01 225 4,474 +5
Dec19 170831 97.65 97.65 97.60 97.64 unch 7 3,126 +2
Total Volume and Open Interest 120,000 971,266 +1,190
10-Year Aus T-Bonds(SFE)
Sep17 170831 97.33 97.35 97.26 97.29 -0.04 102,809 1,030,262 +4,914
Dec17 170831 97.31 97.31 97.24 97.26 -0.03 716 2,140 +500
Total Volume and Open Interest 103,525 1,032,402 +5,414
3-Year Aus T-Bonds(SFE)
Sep17 170831 97.97 97.99 97.93 97.97 -0.01 203,608 1,056,721 +4,685
Dec17 170831 97.95 97.95 97.91 97.93 -0.02 198 4,379 +56
Total Volume and Open Interest 203,806 1,061,100 +4,741
Gold(CMX)
Oct17 170831 1310.4 1325.1 1298.6 1318.5 +8.1 20,419 51,867 -12,165
Dec17 170831 1314.1 1329.0 1302.3 1322.2 +8.1 460,450 423,858 +4,924
Feb18 170831 1317.3 1331.3 1306.9 1325.9 +8.1 2,149 28,056 -35
Apr18 170831 1319.6 1335.2 1315.0 1329.4 +8.0 777 6,850 +194
Jun18 170831 1324.9 1338.1 1314.8 1332.8 +7.9 1,538 9,641 +184
Aug18 170831 1336.2 1336.2 1327.5 1336.2 +7.7 990 7,244 +177
Oct18 170831 1339.7 1341.2 1339.7 1339.7 +7.6 35 2,631 +4
Dec18 170831 1329.0 1349.0 1329.0 1343.4 +7.6 623 8,275 -298
Feb19 170831 1347.0 1347.0 1337.0 1347.0 +7.6 0 9 +0
Apr19 170831 1350.6 1350.6 1350.6 1350.6 +7.6      
Jun19 170831 1351.5 1354.3 1351.5 1354.3 +7.6 25 773 +25
Total Volume and Open Interest 488,186 543,903 -7,750
Silver(CMX)
Sep17 170831 1742.0 1760.0 1725.5 1748.0 +7.6 115,109 14,334 -16,691
Dec17 170831 1751.0 1769.5 1734.0 1757.5 +7.2 84,983 152,069 +7,325
Mar18 170831 1757.0 1779.0 1748.5 1766.7 +7.0 1,313 9,266 +250
May18 170831 1776.0 1777.0 1771.0 1772.8 +6.8 60 2,729 +7
Jul18 170831 1778.9 1788.0 1778.9 1778.9 +6.6 8 1,463 -1
Sep18 170831 1785.0 1796.5 1782.0 1785.0 +6.4 91 382 +63
Dec18 170831 1798.0 1803.5 1792.5 1794.5 +6.3 14 1,696 +9
Total Volume and Open Interest 201,957 183,452 -9,006
Platinum(NYMEX)
Oct17 170831 993.5 1003.5 984.2 998.5 +3.3 23,143 65,066 +1,711
Jan18 170831 997.2 1006.4 987.7 1001.4 +3.2 994 9,027 +17
Apr18 170831 994.5 1010.5 992.1 1005.8 +3.2 212 1,192 +88
Jul18 170831 1010.6 1010.6 1010.6 1010.6 +3.2 0 292 +0
Total Volume and Open Interest 24,367 75,597 +1,828
Palladium(NYMEX)
Sep17 170831 927.65 936.20 927.50 931.95 +0.60 2,682 1,309 -1,949
Dec17 170831 928.05 935.95 925.55 932.25 +1.20 5,983 33,124 +1,477
Mar18 170831 927.30 929.10 926.65 928.75 +1.70 17 567 +7
Total Volume and Open Interest 8,682 35,016 -465
Copper(CMX)
Sep17 170831 306.50 311.40 306.45 307.90 +1.45 66,287 15,940 -14,157
Dec17 170831 308.80 313.55 308.70 309.85 +1.15 73,060 220,489 +7,933
Mar18 170831 310.75 315.25 310.65 311.70 +1.15 3,452 44,780 +122
May18 170831 313.00 316.20 311.95 312.65 +1.15 2,222 13,131 +166
Jul18 170831 313.45 313.60 313.00 313.45 +1.10 129 5,552 +20
Total Volume and Open Interest 151,058 330,300 -2,690
E-mini DJIA Index(CBOT)
Sep17 170831 21886 21985 21874 21950 +79 159,945 154,077 +5,960
Dec17 170831 21841 21938 21841 21909 +83 597 1,323 +230
Mar18 170831 21830 21874 21830 21874 +83 7 34 +2
Jun18 170831 21843 21843 21843 21843 +83 0 2 +0
Total Volume and Open Interest 160,549 155,436 +6,192
S & P 500(CME)
Sep17 170831 2458.00 2470.60 2455.30 2470.10 +14.30 1,948 70,873 -328
Dec17 170831 2463.30 2472.80 2463.30 2468.10 +14.30 46 455 +5
Mar18 170831 2466.90 2471.60 2466.90 2466.90 +14.30      
Jun18 170831 2465.50 2470.20 2465.50 2465.50 +14.30      
Total Volume and Open Interest 1,994 71,328 -323
S & P 500 E-Mini(CME)
Sep17 170831 2455.25 2474.25 2454.75 2470.00 +14.25 1,615,262 3,176,774 +11,721
Dec17 170831 2453.25 2472.25 2453.00 2468.00 +14.25 23,059 117,878 +9,037
Mar18 170831 2455.50 2470.25 2452.00 2467.00 +14.50 1,331 6,138 +860
Jun18 170831 2457.00 2466.00 2456.50 2465.50 +14.25 13 463 +7
Total Volume and Open Interest 1,639,669 3,301,271 +21,627
NASDAQ 100 E-Mini(CME)
Sep17 170831 5936.30 5998.00 5932.50 5990.80 +55.80 334,338 287,457 +5,196
Dec17 170831 5942.00 6004.30 5940.00 5997.80 +56.00 2,437 3,388 +479
Mar18 170831 5958.00 6008.00 5958.00 6006.30 +56.00 4 49 -1
Total Volume and Open Interest 336,779 290,894 +5,674
S&P Midcap 400(CME) e-Mini
Sep17 170831 1714.30 1731.20 1713.30 1730.40 +14.80 12,904 87,356 -205
Dec17 170831 1728.20 1729.70 1714.60 1729.70 +14.80 5 5 +2
Mar18 170831 1726.40 1726.40 1726.40 1726.40 +14.80      
Total Volume and Open Interest 12,909 87,361 -203
Volatility Index(CBOE)
Aug17 170816 12.31 12.56 11.90 12.16 -0.17 124,994 91,136 -31,603
Sep17 170831 13.20 13.25 12.55 12.63 -0.55 163,517 254,165 -6,803
Oct17 170831 14.10 14.10 13.70 13.73 -0.35 98,110 140,977 +4,421
Nov17 170831 14.50 14.53 14.18 14.18 -0.30 33,478 53,929 -51
Total Volume and Open Interest 325,696 581,190 -2,748
S & P 600(CME)
Sep17 170831 840.40 840.40 840.40 840.40 +7.90      
Dec17 170831 837.20 837.20 837.20 837.20 +7.90      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Sep17 170831 1391.80 1407.20 1390.60 1404.40 +13.50 110,079 555,477 -240
Dec17 170831 1390.40 1405.40 1390.40 1403.20 +13.50 93 444 +33
Mar18 170831 1402.20 1402.20 1402.20 1402.20 +13.50 0 1 +0
Total Volume and Open Interest 110,172 555,924 -207
Nikkei 225(CME)
Sep17 170831 19550 19735 19550 19675 +110 17,275 34,187 -391
Dec17 170831 19490 19650 19490 19600 +115 360 354 +206
Total Volume and Open Interest 17,635 34,541 -185
Nikkei 225(SGX)
Sep17 170831 19665 19720 19655 19695 +140 105,711 245,395 +6,199
Dec17 170831 19530 19580 19530 19565 +140 322 9,153 +27
Mar18 170830 19385 19385 19385 19385 +165 0 205 +0
Total Volume and Open Interest 75,925 257,384 +353
Nikkei 225 Mini(JPX)
Sep17 170830 19330 19530 19235 19520 +140 757,858 531,300 -3,022
Dec17 170830 19200 19390 19105 19380 +150 26,989 34,274 -955
Mar18 170830 19175 19335 19060 19330 +140 378 3,770 +8
Total Volume and Open Interest 792,002 590,817 -4,763
Nikkei 225(JPX)
Sep17 170830 19330 19530 19240 19520 +140 58,576 351,475 -2,041
Dec17 170830 19190 19390 19110 19380 +150 1,257 41,940 -266
Mar18 170830 19080 19330 19080 19330 +140 33 3,343 +0
Total Volume and Open Interest 59,874 464,302 -2,308
Nikkei 225(CME) Yen
Sep17 170831 19565 19735 19560 19675 +110 58,849 55,577 -1,276
Dec17 170831 19435 19595 19430 19540 +115 279 584 +173
Mar18 170831 19500 19500 19500 19500 +115      
Total Volume and Open Interest 59,128 56,161 -1,103
Nikkei 225(CME) e-Mini Yen
Sep17 170831 19670 19675 19670 19670 +110 0 12 +0
Dec17 170831 19540 19540 19540 19540 +120      
Mar18 170831 19500 19500 19500 19500 +120      
Total Volume and Open Interest 0 12 +0
CAC 40(EURONEXT)
Sep17 170831 5072.5 5104.0 5067.0 5084.5 +29.5 112,050 336,630 +11,930
Oct17 170831 5072.0 5089.5 5057.5 5074.0 +29.5 288 1,262 +392
Nov17 170831 5064.0 5070.0 5064.0 5070.0 +29.5      
Dec17 170831 5057.5 5070.5 5057.5 5064.5 +29.0 10 12,953 +7
Total Volume and Open Interest 112,348 350,849 +12,329
Hang Seng Index(HKFE)
Aug17 170830 27717 28031 27689 28020 +297 186,750 69,714 -44,365
Sep17 170831 27975 28014 27820 27937 -42 95,766 142,156 +31,407
Oct17 170831 27906 27927 27819 27923        
DAX(EUREX)
Sep17 170831 12043.0 12113.5 12035.0 12066.0 +59.5 130,578 140,091 -10,294
Dec17 170831 12042.0 12100.0 12035.0 12056.0 +59.5 3,653 11,605 +280
Mar18 170831 12078.0 12078.5 12045.0 12052.0 +59.5 59 140 +4
Total Volume and Open Interest 134,290 151,836 -10,010
Mini-DAX(EUREX)
Sep17 170831 12045.0 12112.0 12035.0 12066.0 +59.5 45,593 14,191 -843
Dec17 170831 12027.0 12088.0 12027.0 12056.0 +59.5 468 585 -3
Mar18 170831 12060.0 12070.0 12052.0 12052.0 +59.5 13 49 +1
Total Volume and Open Interest 46,074 14,825 -845
DJ EuroSTOXX 50(EUREX)
Sep17 170831 3418 3438 3413 3424 +20 505,090 3,377,054 +21,818
Dec17 170831 3402 3422 3399 3410 +20 551 159,932 +27,795
Mar18 170831 3391 3407 3391 3397 +19 5 51,657 +18
Total Volume and Open Interest 505,646 3,588,644 +49,631
Swiss Market Index(EUREX)
Sep17 170831 8886 8936 8861 8918 +70 43,510 190,406 -1,027
Dec17 170831 8861 8910 8853 8893 +70 1,197 4,675 +1,002
Mar18 170831 8792 8792 8792 8792 +69 0 33 +1
Total Volume and Open Interest 44,707 195,114 -24
FT-SE 100(EURONEXT)
Sep17 170831 7379.00 7440.00 7370.00 7432.50 +67.50 115,640 753,100 -10,916
Dec17 170831 7338.50 7392.50 7335.00 7391.00 +68.50 1,066 12,375 +872
Mar18 170831 7327.50 7327.50 7327.50 7327.50 +67.00      
Total Volume and Open Interest 116,706 765,475 -10,044
SPI 200(SFE)
Sep17 170831 5649.0 5694.0 5631.0 5688.0 +38.0 38,853 255,737 +1,535
Dec17 170831 5633.0 5674.0 5631.0 5674.0 +38.0 51 1,753 +25
Mar18 170831 5627.0 5627.0 5627.0 5627.0 +38.0 0 1,477 +0
Total Volume and Open Interest 38,904 260,810 +1,560
FTSE MIB(ISE)
Sep17 170831 21585.00 21760.00 21530.00 21663.00 +169.00 33,512 31,545 +707
Dec17 170831 21490.00 21620.00 21460.00 21541.00 +169.00 91 221 +31
Total Volume and Open Interest 33,603 31,766 +738
KOSPI 200(KFE)
Sep17 170831 310.00 310.55 307.40 308.00 -2.35 291,573 285,540 -4,285
Dec17 170831 310.70 311.35 308.20 308.70 -2.25 2,087 57,114 +511
Mar18 170831 307.80 307.80 305.60 305.60 -1.75 8 9,624 -14
Total Volume and Open Interest 293,681 382,199 -3,779
GSCI(CME)
Sep17 170831 382.70 386.35 382.70 385.15 +9.50 124 14,965 -78
Oct17 170831 384.65 384.65 384.65 384.65 +8.95 40 90 +20
Nov17 170831 385.40 385.40 385.40 385.40 +8.95      
Total Volume and Open Interest 164 15,055 -58
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!!!