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 September 06, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep17 170906 960.50 968.25 960.00 964.50 +4.00 1,686 1,732 -1,113
Nov17 170906 967.00 976.75 964.75 971.00 +2.50 91,121 384,969 +1,237
Jan18 170906 976.50 986.25 974.50 980.75 +2.50 19,168 82,429 +1,424
Mar18 170906 986.00 995.25 983.75 989.75 +2.25 8,707 66,422 +349
May18 170906 994.75 1003.50 992.25 998.25 +2.00 7,020 37,871 +515
Jul18 170906 1001.75 1010.50 999.25 1005.25 +2.00 6,071 58,109 +1,255
Aug18 170906 1008.25 1008.25 1005.75 1005.75 +1.75 65 1,965 +0
Sep18 170906 1001.00 1001.00 996.75 996.75 +1.25 15 781 -2
Nov18 170906 987.25 994.50 984.75 989.25 +1.00 1,528 26,760 +408
Jan19 170906 994.25 994.25 977.00 994.25 +0.75 54 180 +1
Mar19 170906 997.00 997.00 989.25 997.00 +1.00 59 115 +53
May19 170906 999.75 999.75 999.75 999.75 +1.00 0 27 +0
Jul19 170906 1003.00 1003.00 1003.00 1003.00 +0.50 0 81 +0
Aug19 170906 1000.75 1000.75 1000.75 1000.75 +0.50 0 7 +0
Total Volume and Open Interest 135,512 661,828 +4,118
Soybean Meal(CBOT)
Sep17 170906 301.40 305.40 301.10 303.60 +0.80 3,136 3,109 -738
Oct17 170906 304.80 307.50 302.70 305.60 +0.80 14,236 48,904 -1,403
Dec17 170906 307.90 310.50 306.00 308.70 +0.70 42,111 187,209 +1,308
Jan18 170906 309.30 311.60 307.10 310.00 +0.60 5,103 41,399 +54
Mar18 170906 311.90 314.10 310.10 312.60 +0.40 5,293 41,873 +1,077
May18 170906 314.10 316.30 312.40 314.70 +0.30 3,459 24,069 -484
Jul18 170906 315.90 318.50 314.70 317.20 +0.30 3,960 18,406 +640
Aug18 170906 316.30 319.30 315.90 317.80 unch 426 4,012 +91
Sep18 170906 316.60 319.60 316.60 317.80 -0.20 126 3,994 +13
Oct18 170906 315.20 318.20 315.20 316.60 unch 131 3,710 +30
Total Volume and Open Interest 78,742 387,189 +619
Soybean Oil(CBOT)
Sep17 170906 35.22 35.40 34.91 35.21 +0.11 4,867 2,970 -1,096
Oct17 170906 35.12 35.51 34.94 35.30 +0.11 12,850 59,582 -36
Dec17 170906 35.38 35.77 35.19 35.56 +0.12 57,185 206,885 +5,080
Jan18 170906 35.62 35.91 35.35 35.71 +0.12 6,227 43,776 +298
Mar18 170906 35.81 36.11 35.55 35.92 +0.13 6,350 45,813 +981
May18 170906 35.89 36.28 35.72 36.10 +0.14 4,305 30,485 -292
Jul18 170906 36.11 36.38 35.85 36.25 +0.16 3,447 19,912 +647
Aug18 170906 36.20 36.29 35.80 36.19 +0.19 232 1,817 +4
Sep18 170906 36.05 36.13 35.78 36.07 +0.24 208 1,974 +1
Oct18 170906 35.76 35.80 35.36 35.77 +0.22 157 2,026 -46
Total Volume and Open Interest 96,238 428,918 +5,590
Canola(WCE)
Nov17 170906 496.3 500.7 494.3 497.2 unch 13,858 106,136 +2,767
Jan18 170906 504.0 507.6 500.6 503.9 -0.1 3,896 35,295 +2,057
Mar18 170906 510.6 514.6 507.0 510.5 -0.2 885 8,432 +328
May18 170906 513.1 517.3 511.5 513.6 +0.1 100 2,374 -10
Jul18 170906 513.6 517.4 511.6 513.6 -0.4 98 1,104 +8
Total Volume and Open Interest 18,860 154,312 +5,171
Corn(CBOT)
Sep17 170906 343.75 347.25 342.00 347.00 +2.75 7,809 4,697 -2,083
Dec17 170906 357.50 362.00 356.00 361.00 +2.50 184,320 794,649 +12,883
Mar18 170906 370.25 374.50 368.75 373.50 +2.50 58,708 252,598 +1,572
May18 170906 378.25 382.00 376.25 381.00 +2.50 13,607 59,054 +1,247
Jul18 170906 384.00 388.25 382.75 387.50 +2.50 14,278 114,057 +443
Sep18 170906 390.00 394.25 389.00 393.25 +2.00 1,839 28,327 +286
Dec18 170906 398.75 402.25 397.50 401.50 +1.50 7,104 71,799 +190
Mar19 170906 408.00 411.00 408.00 411.00 +1.25 60 2,428 +14
May19 170906 413.25 416.00 413.25 415.50 +0.75 97 574 +25
Jul19 170906 417.00 420.00 417.00 419.75 +0.75 25 884 +2
Total Volume and Open Interest 287,884 1,331,047 +14,579
Wheat(CBOT)
Sep17 170906 425.00 428.00 421.00 421.75 -8.75 610 476 -441
Dec17 170906 441.00 448.00 439.25 445.75 +2.75 63,790 269,257 +548
Mar18 170906 461.50 469.00 459.50 467.00 +3.75 17,572 85,183 -542
May18 170906 473.50 481.75 472.25 480.25 +5.00 6,410 28,041 +1,530
Jul18 170906 487.00 494.00 484.50 493.25 +6.00 4,586 40,066 -37
Sep18 170906 500.00 509.25 500.00 508.00 +5.50 673 6,107 +119
Total Volume and Open Interest 94,109 440,469 +1,201
Wheat(KCBT)
Sep17 170906 415.00 423.25 415.00 423.25 +3.75 915 720 -570
Dec17 170906 442.75 449.75 440.25 448.75 +3.75 24,391 149,705 -1,621
Mar18 170906 460.00 467.25 458.75 466.25 +3.75 10,765 75,294 -753
May18 170906 473.50 481.00 472.75 480.00 +3.75 2,220 17,638 -111
Jul18 170906 490.25 497.50 489.50 496.75 +4.00 3,273 23,348 +886
Sep18 170906 509.75 517.00 509.75 517.00 +3.50 274 4,408 +29
Dec18 170906 535.50 542.25 535.50 542.25 +3.50 174 3,083 +17
Total Volume and Open Interest 42,014 274,461 -2,125
Wheat(MGE)
Sep17 170906 614.75 628.50 614.75 628.50 +18.75 64 108 -879
Dec17 170906 629.00 645.00 629.00 644.50 +15.50 5,574 42,770 +415
Mar18 170906 640.25 654.25 640.00 654.00 +14.00 2,969 22,385 +213
May18 170906 639.25 651.50 638.50 651.00 +12.25 1,238 7,225 -97
Jul18 170906 640.00 645.25 633.75 644.00 +10.25 847 3,916 +235
Sep18 170906 626.50 632.25 623.25 631.50 +8.50 151 1,947 -22
Total Volume and Open Interest 10,870 79,380 -139
Oats(CBOT)
Sep17 170906 235.00 235.00 235.00 235.00 +16.50 0 6 -4
Dec17 170906 232.00 235.00 230.00 233.75 +2.50 328 4,765 +1
Mar18 170906 239.00 242.00 238.50 242.00 +3.00 18 887 +5
May18 170906 240.50 247.00 240.50 240.50 +2.75 5 41 +3
Total Volume and Open Interest 354 5,727 +5
Rough Rice(CBOT)
Sep17 170906 12.44 12.45 12.44 12.45 -0.04 100 136 -265
Nov17 170906 12.72 12.77 12.64 12.72 -0.05 1,076 9,228 +119
Jan18 170906 12.98 12.99 12.90 12.95 -0.06 133 453 +1
Mar18 170906 13.05 13.10 13.03 13.10 -0.05 112 246 +67
Total Volume and Open Interest 1,421 10,065 -78
Live Cattle(CME)
Oct17 170906 104.700 105.450 104.500 104.700 +0.270 23,340 136,733 -3,529
Dec17 170906 109.500 110.500 109.180 109.800 +0.415 12,375 84,159 +2,117
Feb18 170906 113.285 114.330 112.950 113.800 +0.620 7,049 46,799 +235
Apr18 170906 114.000 115.000 113.930 114.750 +0.650 4,136 27,424 +839
Jun18 170906 108.250 109.080 108.050 108.800 +0.570 1,344 13,038 +278
Aug18 170906 106.730 107.430 106.550 107.250 +0.650 606 4,901 +274
Total Volume and Open Interest 49,009 314,610 +277
Feeder Cattle(CME)
Sep17 170906 142.235 143.750 142.000 143.300 +1.250 1,741 7,996 -251
Oct17 170906 142.350 144.080 142.235 143.700 +1.200 4,330 17,701 +68
Nov17 170906 142.950 144.185 142.685 143.750 +0.800 2,088 9,813 +106
Jan18 170906 140.800 142.235 140.450 141.830 +0.895 1,238 7,280 +231
Mar18 170906 139.000 140.185 138.380 139.935 +0.855 583 4,271 +81
Apr18 170906 139.800 140.800 139.130 140.580 +0.895 301 1,850 +64
May18 170906 139.330 140.985 138.750 140.685 +1.355 157 1,083 +13
Total Volume and Open Interest 10,462 50,008 +326
Lean Hogs(CME)
Oct17 170906 64.000 64.350 63.250 63.550 -0.200 22,253 94,261 -2,642
Dec17 170906 60.450 60.680 59.900 60.285 +0.105 12,545 65,780 +713
Feb18 170906 64.650 64.900 64.225 64.725 +0.175 6,842 41,001 +259
Apr18 170906 68.930 69.135 68.330 69.000 +0.215 2,703 25,424 -102
May18 170906 74.500 74.500 74.500 74.500 +0.365 9 796 +2
Jun18 170906 77.785 78.050 77.500 77.980 +0.180 570 13,528 -124
Jul18 170906 77.650 77.900 77.550 77.885 +0.385 77 2,245 +32
Aug18 170906 77.180 77.250 76.950 77.180 +0.180 22 1,207 +11
Total Volume and Open Interest 45,025 244,584 -1,849
Class III Milk(CME)
Sep17 170906 16.32 16.36 16.21 16.34 +0.06 275 5,641 +10
Oct17 170906 16.33 16.42 16.27 16.36 unch 528 3,980 +102
Nov17 170906 16.15 16.19 16.06 16.13 -0.06 201 3,471 +62
Dec17 170906 15.96 16.03 15.90 15.99 -0.05 78 3,159 +42
Jan18 170906 15.90 15.90 15.86 15.89 -0.06 66 1,288 +26
Feb18 170906 16.01 16.01 15.91 15.97 -0.03 69 1,094 +4
Mar18 170906 16.01 16.01 15.97 16.00 -0.01 65 1,047 +29
Apr18 170906 16.03 16.03 16.03 16.03 -0.01 32 876 -1
May18 170906 16.15 16.15 16.15 16.15 unch 21 841 +5
Jun18 170906 16.34 16.34 16.34 16.34 -0.03 70 828 +45
Jul18 170906 16.59 16.68 16.59 16.59 unch 49 372 +6
Aug18 170906 16.58 16.58 16.58 16.58 -0.12 10 346 +1
Sep18 170906 16.61 16.61 16.61 16.61 -0.09 7 320 -2
Total Volume and Open Interest 1,471 23,947 +329
Cocoa(ICE)
Sep17 170906 1940 1954 1940 1954 -20 0 118 -44
Dec17 170906 1951 1951 1888 1917 -29 0 142,931 -1,298
Mar18 170906 1965 1965 1909 1934 -31 0 51,077 +1,710
May18 170906 1981 1981 1924 1947 -30 0 19,233 +1
Jul18 170906 1989 1989 1940 1962 -30 0 10,935 -213
Sep18 170906 2003 2003 1955 1977 -30 0 8,854 -271
Dec18 170906 2005 2005 1972 1994 -29 0 6,927 -72
Total Volume and Open Interest 0 248,411 -222
Coffee "C"(ICE)
Sep17 170906 127.50 127.50 126.60 126.60 +0.10 0 373 -4
Dec17 170906 128.00 128.85 126.75 127.90 +0.05 0 112,503 +986
Mar18 170906 131.70 132.35 130.30 131.45 +0.10 0 46,461 -163
May18 170906 133.85 134.70 132.65 133.75 +0.05 0 18,642 -29
Jul18 170906 136.15 137.00 135.00 136.10 +0.10 0 9,118 +248
Sep18 170906 138.55 139.30 137.25 138.40 +0.10 0 6,736 -72
Total Volume and Open Interest 0 200,642 +980
Orange Juice(ICE)
Sep17 170906 146.70 147.50 145.45 145.45 -0.05 0 82 -1
Nov17 170906 145.80 149.90 135.45 140.80 -4.20 0 7,597 -92
Jan18 170906 144.50 148.00 134.60 139.45 -4.00 0 1,435 -39
Mar18 170906 146.00 146.55 139.95 139.95 -4.55 0 577 +14
May18 170906 141.80 141.80 141.80 141.80 -5.05 0 239 -2
Jul18 170906 144.25 144.25 144.25 144.25 -5.20 0 46 +0
Total Volume and Open Interest 0 10,002 -120
Sugar #11(ICE)
Oct17 170906 14.01 14.32 13.89 14.29 +0.26 0 364,488 -8,672
Mar18 170906 14.61 14.88 14.47 14.85 +0.22 0 251,326 +5,614
May18 170906 14.84 15.05 14.68 15.03 +0.19 0 84,869 +1,309
Jul18 170906 15.09 15.31 14.93 15.28 +0.19 0 57,553 +870
Oct18 170906 15.47 15.70 15.30 15.68 +0.21 0 38,896 +417
Mar19 170906 15.99 16.24 15.93 16.24 +0.22 0 22,145 -53
May19 170906 15.99 16.24 15.92 16.24 +0.22 0 4,257 -5
Jul19 170906 16.00 16.24 15.97 16.24 +0.22 0 4,912 -6
Total Volume and Open Interest 0 835,437 -512
London Cocoa(LCE)
Sep17 170906 1495 1503 1450 1459 -39 4,784 29,533 -6,420
Dec17 170906 1519 1525 1475 1490 -29 2,859 97,585 +380
Mar18 170906 1542 1542 1496 1512 -26 1,577 57,670 -106
May18 170906 1553 1553 1511 1525 -26 790 20,102 -54
Jul18 170906 1564 1564 1522 1537 -26 376 19,732 -21
Sep18 170906 1569 1571 1535 1549 -25 400 15,219 -66
Dec18 170906 1583 1583 1552 1565 -24 333 8,950 +1
Total Volume and Open Interest 11,145 250,039 -6,291
London Sugar(LCE)
Oct17 170906 378.00 381.20 375.10 380.60 +3.10 6,451 34,606 +536
Dec17 170906 378.80 382.70 375.90 382.10 +3.60 1,224 27,369 -83
Mar18 170906 388.30 392.40 385.40 391.90 +3.90 323 15,987 +71
May18 170906 397.10 400.70 394.70 400.50 +4.30 188 5,703 -33
Aug18 170906 401.70 407.90 401.60 407.90 +5.10 1 5,173 +1
Total Volume and Open Interest 8,188 91,335 +492
Cotton(ICE)
Oct17 170906 75.79 75.79 75.00 75.26 unch 0 182 +1
Dec17 170906 75.00 75.65 74.04 74.50 -0.38 0 144,863 +1,699
Mar18 170906 73.55 73.83 72.58 73.24 -0.37 0 60,314 +1,446
May18 170906 73.72 74.04 72.93 73.47 -0.31 0 6,294 -120
Jul18 170906 73.77 74.18 73.16 73.56 -0.25 0 5,107 +345
Oct18 170906 71.26 71.26 71.26 71.26 -0.37 0 1 +0
Total Volume and Open Interest 0 229,833 +3,706
Lumber(CME)
Sep17 170906 394.0 394.6 389.0 390.0 -6.4 412 790 -231
Nov17 170906 385.3 385.8 378.1 379.3 -4.9 535 3,157 +229
Jan18 170906 392.4 392.9 387.0 388.4 -3.8 89 545 +57
Mar18 170906 385.5 388.7 380.8 385.5 -2.5 13 78 +7
Total Volume and Open Interest 1,051 4,576 +62
Crude Oil(NYM)
Oct17 170906 48.59 49.42 48.52 49.16 +0.50 915,708 519,924 -7,732
Nov17 170906 49.04 49.84 48.96 49.62 +0.48 313,275 256,972 +4,861
Dec17 170906 49.40 50.18 49.31 50.00 +0.47 222,850 327,694 +16,252
Jan18 170906 49.68 50.45 49.62 50.31 +0.45 106,885 182,474 +5,167
Feb18 170906 49.89 50.63 49.85 50.52 +0.42 56,806 70,960 +2,569
Mar18 170906 50.07 50.72 49.99 50.66 +0.40 68,901 131,498 +6,105
Apr18 170906 50.16 50.78 50.10 50.75 +0.38 12,704 42,257 +1,043
May18 170906 50.19 50.80 50.19 50.80 +0.35 7,793 41,643 +827
Jun18 170906 50.30 50.89 50.21 50.83 +0.33 51,173 156,092 +4,950
Jul18 170906 50.51 50.86 50.45 50.83 +0.31 4,185 32,838 +50
Aug18 170906 50.27 50.86 50.26 50.84 +0.30 1,712 24,106 +164
Sep18 170906 50.30 50.90 50.28 50.86 +0.29 9,312 55,725 +1,754
Oct18 170906 50.88 50.88 50.88 50.88 +0.28 1,447 23,146 +323
Nov18 170906 50.90 50.90 50.90 50.90 +0.27 714 26,543 +73
Dec18 170906 50.43 50.96 50.34 50.92 +0.26 41,337 190,426 -265
Jan19 170906 50.91 50.91 50.57 50.91 +0.24 401 22,563 +74
Total Volume and Open Interest 1,833,689 2,302,866 +36,901
e-miNY Crude Oil(NYM)
Oct17 170906 48.600 49.425 48.525 49.150 +0.500 17,956 4,993 -361
Nov17 170906 49.025 49.800 48.975 49.625 +0.475 319 566 +70
Dec17 170906 49.375 50.150 49.350 50.000 +0.475 120 661 -20
Jan18 170906 49.700 50.300 49.650 50.300 +0.450 21 701 +20
Feb18 170906 50.425 50.525 50.425 50.525 +0.425 18 446 +18
Mar18 170906 50.650 50.650 49.000 50.650 +0.400 6 28 +4
Apr18 170906 50.750 50.750 50.750 50.750 +0.375 4 66 +4
May18 170906 50.800 50.800 50.800 50.800 +0.350 6 101 +6
Jun18 170906 50.725 50.825 50.500 50.825 +0.325 11 28 +1
Jul18 170906 50.825 50.825 50.825 50.825 +0.300 0 3 +0
Total Volume and Open Interest 18,464 7,716 -261
NY Harbor ULSD(NYM)
Oct17 170906 173.85 176.45 173.74 175.95 +1.15 110,375 101,282 -49
Nov17 170906 172.32 174.81 172.24 174.62 +1.39 58,210 69,893 +4,486
Dec17 170906 171.02 173.51 170.95 173.39 +1.68 69,322 59,891 +1,769
Jan18 170906 170.30 172.52 169.80 172.46 +1.81 35,261 39,386 +1,245
Feb18 170906 169.12 171.33 169.12 171.27 +1.96 22,524 19,686 +240
Mar18 170906 168.12 170.02 168.12 169.94 +2.07 15,457 23,043 +1,355
Apr18 170906 166.82 168.48 166.82 168.46 +2.00 6,524 11,950 +2,131
May18 170906 166.89 167.66 166.32 167.66 +1.85 2,810 8,686 +182
Jun18 170906 166.66 167.21 165.95 167.18 +1.72 6,558 23,936 -431
Jul18 170906 166.94 167.34 166.80 167.34 +1.62 1,103 2,358 +281
Aug18 170906 167.15 167.65 166.70 167.65 +1.56 455 2,244 -21
Sep18 170906 168.09 168.09 166.07 168.09 +1.51 384 1,914 -10
Oct18 170906 168.63 168.63 165.82 168.63 +1.49 389 880 +10
Nov18 170906 169.26 169.26 169.26 169.26 +1.53 417 1,981 -67
Total Volume and Open Interest 332,118 396,575 +11,417
RBOB Gasoline(NYM)
Oct17 170906 168.35 169.40 164.30 167.33 -2.58 184,124 139,156 +9,469
Nov17 170906 157.51 159.30 157.02 158.79 -0.07 120,835 91,074 -863
Dec17 170906 152.56 154.80 152.18 154.48 +1.08 73,968 59,741 -496
Jan18 170906 151.14 153.45 150.93 153.25 +1.38 33,826 42,905 +548
Feb18 170906 151.61 153.96 151.61 153.80 +1.41 12,649 13,702 +634
Mar18 170906 153.72 155.41 153.07 155.33 +1.46 14,855 23,446 +2,037
Apr18 170906 172.41 172.88 171.49 172.85 +1.38 5,352 14,024 +1,165
May18 170906 172.59 173.17 172.14 173.17 +1.37 2,077 5,782 +161
Jun18 170906 171.77 172.28 171.46 172.28 +1.33 3,298 9,908 -458
Jul18 170906 169.94 170.64 169.94 170.64 +1.36 762 2,452 +141
Total Volume and Open Interest 455,533 415,449 +12,821
e-miNY RBOB Gasoline(NYM)
Oct17 170906 167.30 167.33 167.30 167.30 -2.61 1 1 +1
Nov17 170906 158.80 158.80 158.79 158.80 -0.06      
Dec17 170906 154.50 154.50 154.48 154.50 +1.10      
Jan18 170906 153.30 153.30 153.25 153.30 +1.43      
Total Volume and Open Interest 1 1 +1
Natural Gas(NYM)
Oct17 170906 2.970 3.031 2.960 3.000 +0.028 241,062 311,484 -15,389
Nov17 170906 3.045 3.097 3.034 3.069 +0.025 61,261 143,128 +2,244
Dec17 170906 3.190 3.239 3.180 3.216 +0.027 30,945 93,786 +272
Jan18 170906 3.285 3.334 3.279 3.315 +0.028 63,015 139,241 -5,264
Feb18 170906 3.285 3.329 3.277 3.313 +0.028 13,976 70,108 +37
Mar18 170906 3.240 3.283 3.235 3.268 +0.024 29,196 104,659 +3,367
Apr18 170906 2.914 2.933 2.907 2.925 +0.014 25,156 118,292 +286
May18 170906 2.875 2.894 2.870 2.889 +0.014 8,676 52,288 +1,231
Jun18 170906 2.914 2.919 2.908 2.915 +0.014 4,595 26,058 +352
Jul18 170906 2.940 2.945 2.933 2.940 +0.013 3,308 27,182 -12
Aug18 170906 2.935 2.948 2.930 2.943 +0.012 2,324 25,906 +624
Sep18 170906 2.922 2.923 2.912 2.919 +0.012 2,050 22,537 +127
Oct18 170906 2.924 2.943 2.924 2.938 +0.012 5,960 53,402 +2,128
Nov18 170906 2.975 2.991 2.975 2.986 +0.011 1,096 22,690 +463
Dec18 170906 3.108 3.118 3.103 3.113 +0.011 1,524 24,634 -261
Jan19 170906 3.191 3.200 3.186 3.195 +0.011 837 12,175 +74
Total Volume and Open Interest 497,691 1,296,876 -9,129
Brent Crude Oil(ICE)
Nov17 170906 53.16 54.31 53.09 54.20 +0.82 121,539 523,173 -13,842
Dec17 170906 53.19 54.19 53.06 54.07 +0.71 87,648 459,377 +3,538
Jan18 170906 53.21 54.16 53.15 54.05 +0.64 33,272 163,617 +4,718
Feb18 170906 53.31 54.20 53.25 54.10 +0.60 17,534 103,738 +1,299
Mar18 170906 53.37 54.24 53.35 54.17 +0.58 13,287 119,588 -2,434
Apr18 170906 53.48 54.28 53.42 54.21 +0.56 4,579 40,179 +355
May18 170906 53.49 54.31 53.48 54.24 +0.53 4,680 40,358 +569
Jun18 170906 53.56 54.36 53.52 54.28 +0.51 11,583 135,319 -1,252
Jul18 170906 53.79 54.34 53.79 54.34 +0.49 656 28,744 +68
Aug18 170906 54.38 54.38 54.38 54.38 +0.47 1,097 22,239 -303
Sep18 170906 54.39 54.39 54.39 54.39 +0.45 919 40,765 -107
Oct18 170906 54.42 54.42 54.42 54.42 +0.44 478 21,234 +29
Nov18 170906 54.45 54.45 54.45 54.45 +0.42 612 17,724 -216
Dec18 170906 53.85 54.53 53.81 54.48 +0.41 11,047 188,106 -622
Total Volume and Open Interest 312,319 2,273,880 -8,129
Gas Oil(ICE)
Sep17 170906 513.50 522.75 512.50 522.25 +5.25 20,919 97,287 -3,993
Oct17 170906 512.00 520.50 511.00 520.00 +4.75 54,766 222,841 -1,534
Nov17 170906 504.00 512.50 503.75 512.25 +4.50 26,043 93,969 +2,978
Dec17 170906 497.00 505.00 496.00 504.50 +4.25 44,378 129,685 -557
Jan18 170906 492.75 501.00 492.50 501.00 +4.50 11,399 50,867 -956
Feb18 170906 491.25 499.50 491.25 499.25 +4.50 3,061 37,388 -310
Mar18 170906 489.00 497.00 489.00 497.00 +4.50 4,905 34,048 +4
Apr18 170906 487.75 495.25 487.75 495.25 +4.50 1,900 17,690 +78
May18 170906 487.00 493.75 487.00 493.75 +4.25 1,410 12,877 -221
Jun18 170906 485.75 492.75 485.75 492.75 +4.00 10,364 39,143 -1,887
Total Volume and Open Interest 192,953 939,211 -6,534
Ethanol(CBOT)
Oct17 170906 1.507 1.515 1.495 1.515 +0.010 188 985 +1
Nov17 170906 1.473 1.473 1.473 1.473 +0.008 17 352 +7
Dec17 170906 1.446 1.451 1.446 1.451 +0.005 1 258 +0
Jan18 170906 1.428 1.428 1.428 1.428 +0.005 0 26 +0
Feb18 170906 1.440 1.440 1.440 1.440 +0.005 0 16 +0
Mar18 170906 1.471 1.471 1.471 1.471 +0.005 0 5 +0
Apr18 170906 1.530 1.530 1.530 1.530 +0.005 0 7 +0
May18 170906 1.530 1.530 1.530 1.530 +0.005      
Total Volume and Open Interest 240 1,682 -26
WTI Crude Oil(ICE)
Oct17 170906 48.58 49.42 48.54 49.16 +0.50 12,393 75,046 +408
Nov17 170906 49.04 49.84 48.98 49.62 +0.48 20,336 63,279 -467
Dec17 170906 49.35 50.18 49.33 50.00 +0.47 18,050 103,341 -337
Jan18 170906 49.69 50.45 49.63 50.31 +0.45 6,958 28,490 +506
Feb18 170906 49.94 50.63 49.94 50.52 +0.42 4,088 11,864 -646
Mar18 170906 50.20 50.68 50.20 50.66 +0.40 1,579 17,362 +60
Apr18 170906 50.25 50.82 50.24 50.75 +0.38 155 3,798 +57
May18 170906 50.47 50.80 50.41 50.80 +0.35 89 6,900 -46
Jun18 170906 50.26 50.83 50.25 50.83 +0.33 1,575 54,794 -43
Jul18 170906 50.83 50.83 50.83 50.83 +0.31 112 6,312 -88
Aug18 170906 50.84 50.84 50.84 50.84 +0.30 107 2,844 -18
Sep18 170906 50.76 50.86 50.76 50.86 +0.29 72 7,114 +0
Oct18 170906 50.88 50.88 50.88 50.88 +0.28 3 1,658 -3
Nov18 170906 50.90 50.90 50.90 50.90 +0.27 0 6,214 +0
Dec18 170906 50.40 50.96 50.40 50.92 +0.26 1,206 119,895 +84
Jan19 170906 50.91 50.91 50.91 50.91 +0.24 0 1,502 +0
Total Volume and Open Interest 66,901 577,666 -558
US Dollar Index(ICE)
Sep17 170906 92.200 92.335 91.945 92.253 +0.028 10,719 48,319 -358
Dec17 170906 91.955 92.110 91.720 92.018 +0.033 782 5,887 +190
Mar18 170906 91.660 91.793 91.510 91.793 +0.033 3 593 +2
Total Volume and Open Interest 11,525 55,129 -165
Australian Dollar(CME)
Sep17 170906 79.97 80.20 79.63 79.94 -0.02 110,850 154,025 +4,234
Dec17 170906 79.88 80.09 79.54 79.85 -0.02 3,207 8,622 +1,838
Mar18 170906 79.50 79.76 79.50 79.75 -0.03 0 219 +0
Total Volume and Open Interest 114,207 163,484 +6,125
British Pound(CME)
Sep17 170906 130.42 130.88 130.24 130.45 -0.02 105,574 213,682 -5,133
Dec17 170906 130.85 131.25 130.62 130.83 -0.02 1,654 5,221 +8
Mar18 170906 131.25 131.25 130.77 131.25 -0.02 0 343 +0
Total Volume and Open Interest 107,708 220,036 -5,067
Canadian Dollar(CME)
Sep17 170906 80.83 82.46 80.56 81.77 +0.96 112,465 193,326 +4,651
Dec17 170906 80.86 82.31 80.61 81.80 +0.94 3,383 7,149 +874
Mar18 170906 81.10 82.00 81.10 81.80 +0.90 38 633 +4
Jun18 170906 82.00 82.00 81.79 81.79 +0.89 22 178 +15
Total Volume and Open Interest 116,246 201,885 +5,554
Japanese Yen(CME)
Sep17 170906 92.03 92.26 91.45 91.52 -0.58 160,818 196,199 -2,631
Dec17 170906 92.43 92.64 91.87 91.92 -0.58 984 6,629 -138
Mar18 170906 92.95 92.95 92.40 92.40 -0.59 0 401 +0
Total Volume and Open Interest 162,145 203,745 -2,729
Swiss Franc(CME)
Sep17 170906 104.79 105.03 104.44 104.56 -0.30 34,738 42,097 +1,027
Dec17 170906 105.37 105.64 105.10 105.17 -0.31 505 1,067 +196
Mar18 170906 106.00 106.00 105.87 105.87 -0.30 0 43 +0
Total Volume and Open Interest 35,243 43,228 +1,223
EuroFX(CME)
Sep17 170906 119.23 119.58 119.10 119.19 -0.08 273,582 449,341 +1,638
Dec17 170906 119.80 120.15 119.68 119.76 -0.09 7,732 14,217 +1,183
Mar18 170906 120.55 120.77 120.41 120.41 -0.08 508 1,541 +57
Total Volume and Open Interest 283,171 467,727 +2,884
Mexican Peso(CME)
Sep17 170906 557.75 562.50 557.25 561.25 +4.00 56,606 223,914 -9,729
Oct17 170906 555.00 558.75 555.00 558.75 +4.00 0 21 +0
Total Volume and Open Interest 63,505 238,601 -3,626
Brazilian Real(CME)
Oct17 170906 319.35 321.80 319.35 321.40 +1.55 3,932 20,632 +1,849
Nov17 170906 318.80 320.15 318.80 320.15 +1.75 8 66 +5
Dec17 170906 316.45 318.90 316.45 318.90 +1.80 41 5,190 +14
Jan18 170906 317.65 317.65 317.65 317.65 +1.70 0 312 +0
Total Volume and Open Interest 3,981 26,500 +1,868
30-Year T-Bonds(CBOT)
Sep17 170906 158~140 158~210 157~170 157~200 -0~210 24,072 34,187 -11,514
Dec17 170906 157~060 157~120 156~070 156~110 -0~210 274,396 725,684 +5,115
Mar18 170906 155~130 155~130 155~130 155~130 -0~210 0 2 +0
Total Volume and Open Interest 298,468 759,873 -6,399
10-Year T-Notes(CBOT)
Sep17 170906 127~230 127~260 127~105 127~110 -0~105 123,220 151,140 -39,672
Dec17 170906 127~150 127~180 127~020 127~030 -0~105 1,564,183 3,276,777 +41,223
Mar18 170906 126~230 126~230 126~230 126~230 -0~105      
Total Volume and Open Interest 1,687,403 3,427,917 +1,551
5-Year T-Notes(CBOT)
Sep17 170906 119~042 119~042 118~280 118~282 -0~062 115,958 97,634 -48,980
Dec17 170906 118~266 118~284 118~194 118~196 -0~064 736,952 3,085,548 +1,070
Mar18 170906 118~120 118~120 118~120 118~120 -0~064      
Total Volume and Open Interest 852,910 3,183,182 -47,910
2 Year T-Notes(CBOT)
Sep17 170906 108~110 108~112 108~100 108~104 -0~004 57,503 42,122 -11,438
Dec17 170906 108~072 108~076 108~060 108~064 -0~010 305,171 1,437,807 -2,485
Mar18 170906 108~046 108~046 108~046 108~046 -0~010      
Total Volume and Open Interest 362,674 1,479,929 -13,923
Eurodollars(CME)
Sep17 170906 98.683 98.688 98.677 98.680 -0.003 167,781 1,358,991 -479
Dec17 170906 98.595 98.600 98.580 98.590 unch 310,549 2,044,751 +18,802
Mar18 170906 98.560 98.560 98.535 98.535 -0.020 219,984 1,194,748 +17,437
Jun18 170906 98.525 98.525 98.490 98.495 -0.025 248,860 1,118,310 +28,961
Sep18 170906 98.485 98.485 98.445 98.450 -0.025 197,287 1,063,389 +13,312
Dec18 170906 98.415 98.425 98.375 98.380 -0.030 314,525 1,584,071 +20,261
Mar19 170906 98.390 98.395 98.345 98.350 -0.035 225,209 1,023,703 +16,359
Jun19 170906 98.360 98.370 98.310 98.315 -0.040 189,556 756,680 -5,527
Sep19 170906 98.330 98.340 98.275 98.280 -0.045 139,067 741,137 +23,398
Dec19 170906 98.275 98.285 98.215 98.225 -0.045 137,592 857,847 -1,503
Mar20 170906 98.250 98.260 98.185 98.195 -0.045 108,709 454,748 +8,785
Jun20 170906 98.210 98.225 98.150 98.160 -0.045 101,827 371,005 +621
Sep20 170906 98.180 98.190 98.115 98.120 -0.050 53,004 258,735 -2,735
Dec20 170906 98.125 98.135 98.060 98.065 -0.055 88,243 340,882 -3,387
Mar21 170906 98.095 98.105 98.025 98.030 -0.055 39,178 207,014 -392
Jun21 170906 98.050 98.065 97.980 97.990 -0.055 35,266 139,296 +823
Sep21 170906 98.010 98.020 97.940 97.945 -0.055 31,794 106,450 -4,022
Dec21 170906 97.955 97.970 97.885 97.895 -0.055 29,948 116,951 +521
Total Volume and Open Interest 2,714,131 14,011,075 +140,545
Ultra T-Bond(CBOT)
Sep17 170906 171~21 171~23 170~01 170~05 -1~03 11,578 49,241 -3,303
Dec17 170906 170~15 170~24 168~31 169~05 -1~03 110,899 842,277 +287
Mar18 170906 168~05 168~05 168~05 168~05 -1~03      
Total Volume and Open Interest 122,477 891,518 -3,016
Ultra 10-Yr T-Note(CBOT)
Sep17 170906 137~260 137~285 137~085 137~090 -0~140 7,416 10,481 -1,752
Dec17 170906 137~065 137~105 136~200 136~220 -0~140 133,974 424,413 +10,237
Mar18 170906 136~220 136~220 136~220 136~220 -0~140      
Total Volume and Open Interest 141,390 434,894 +8,485
30 Day Federal Funds(CBOT)
Sep17 170906 98.848 98.848 98.845 98.845 unch 9,047 85,747 -3,677
Oct17 170906 98.845 98.850 98.845 98.845 unch 13,583 288,731 -1,634
Nov17 170906 98.845 98.845 98.840 98.840 unch 21,177 215,283 +1,468
Dec17 170906 98.815 98.815 98.805 98.805 -0.005 12,321 95,486 -1,984
Jan18 170906 98.780 98.785 98.765 98.770 -0.005 45,212 342,691 +2,911
Feb18 170906 98.780 98.785 98.760 98.765 -0.010 16,102 158,708 +2,234
Total Volume and Open Interest 186,675 1,624,222 +6,145
Japanese Govt Bonds(SGX)
Sep17 170905 151.24 151.25 151.13 151.14 -0.11 1,781 18,270 +28
Dec17 170905 151.04 151.05 150.94 150.94 -0.10 402 1,507 +86
Mar18 170905 150.94 150.94 150.94 150.94 -0.10      
Total Volume and Open Interest 2,183 19,777 +114
Euro-Buxl(EUREX)
Sep17 170906 168.82 169.10 167.92 168.72 +0.22 90,197 207,281 -1,159
Dec17 170906 167.26 167.56 166.32 167.18 +0.24 71,981 213,494 +83,189
Mar18 170906 165.00 165.32 165.00 165.32 +0.22      
Total Volume and Open Interest 162,178 420,775 +82,030
Euro-Bund(EUREX)
Sep17 170906 165.68 165.74 165.20 165.48 -0.04 931,545 1,458,551 -185,383
Dec17 170906 162.79 162.84 162.24 162.57 -0.07 750,805 1,716,218 +571,414
Mar18 170906 162.31 162.31 161.73 161.98 -0.31 6 38 +4
Total Volume and Open Interest 1,682,356 3,174,807 +386,035
Euro-Bobl(EUREX)
Sep17 170906 133.45 133.45 133.20 133.31 -0.05 923,925 1,046,710 -337,624
Dec17 170906 131.85 131.85 131.57 131.68 -0.06 748,085 1,399,521 +399,165
Mar18 170906 131.91 131.91 131.91 131.91 -0.05 0 1 +1
Total Volume and Open Interest 1,672,010 2,446,232 +61,542
Euro-Schatz(EUREX)
Sep17 170906 112.36 112.36 112.31 112.32 unch 648,600 1,117,109 -285,506
Dec17 170906 112.26 112.26 112.18 112.19 -0.03 554,127 1,359,526 +398,794
Mar18 170906 112.32 112.32 112.32 112.32 unch 0 2 +0
Total Volume and Open Interest 1,202,727 2,476,637 +113,288
3-Mth Euribor(EUREX)
Sep17 170906 100.330 100.330 100.330 100.330 unch 0 5,835 +0
Dec17 170906 100.330 100.330 100.330 100.330 unch 610 7,030 +0
Mar18 170906 100.315 100.315 100.315 100.315 -0.005 610 5,543 -109
Total Volume and Open Interest 1,232 39,608 -187
Long Gilt(LIFFE)
Sep17 170906 128~20 128~21 128~14 128~19 +0~03 2,184 132,332 -353
Dec17 170906 127~22 127~24 127~13 127~19 +0~03 97,620 703,453 +9,432
Total Volume and Open Interest 99,804 835,785 +9,079
3-Mth Short Sterling(LIFFE)
Sep17 170906 99.71 99.72 99.71 99.71 -0.01 18,996 427,719 -10,313
Dec17 170906 99.66 99.67 99.65 99.65 -0.01 30,516 461,413 +5,465
Mar18 170906 99.60 99.62 99.59 99.60 -0.01 26,902 374,039 +3,679
Jun18 170906 99.57 99.58 99.55 99.56 -0.01 24,756 324,805 +847
Sep18 170906 99.54 99.54 99.52 99.53 unch 23,186 309,467 -1,933
Dec18 170906 99.50 99.50 99.47 99.48 -0.01 15,877 397,010 -1,319
Total Volume and Open Interest 237,884 3,344,307 -5,527
3-Mth Euribor(LIFFE)
Sep17 170906 100.330 100.330 100.325 100.325 unch 24,557 408,495 +7,044
Dec17 170906 100.325 100.330 100.325 100.325 unch 21,707 453,945 -2,858
Mar18 170906 100.320 100.325 100.310 100.315 -0.005 40,211 432,498 -9,137
Total Volume and Open Interest 289,495 4,018,814 +6,370
3-Mth Aus T-Bills(SFE)
Sep17 170906 98.24 98.27 98.24 98.26 +0.01 26,737 58,171 -4,874
Dec17 170906 98.21 98.22 98.20 98.22 +0.01 26,748 238,998 +1,093
Mar18 170906 98.13 98.16 98.12 98.15 +0.01 28,194 187,045 +4,877
Jun18 170906 98.05 98.09 98.04 98.09 +0.03 18,934 158,738 -400
Sep18 170906 97.97 98.02 97.96 98.01 +0.03 15,877 122,558 +1,618
Dec18 170906 97.89 97.96 97.89 97.95 +0.05 12,836 90,576 +1,775
Mar19 170906 97.83 97.90 97.83 97.89 +0.05 7,030 69,749 +3,064
Jun19 170906 97.77 97.84 97.77 97.83 +0.05 4,763 53,523 -274
Sep19 170906 97.71 97.77 97.71 97.77 +0.06 1,087 6,637 +680
Dec19 170906 97.65 97.71 97.65 97.71 +0.06 220 2,625 -151
Total Volume and Open Interest 142,685 991,194 +7,437
10-Year Aus T-Bonds(SFE)
Sep17 170906 97.33 97.42 97.32 97.41 +0.08 133,608 1,052,958 +3,547
Dec17 170906 97.30 97.38 97.29 97.38 +0.08 5,109 8,134 +4,135
Total Volume and Open Interest 138,717 1,061,092 +7,682
3-Year Aus T-Bonds(SFE)
Sep17 170906 97.97 98.04 97.96 98.03 +0.05 177,854 1,098,780 -14,042
Dec17 170906 97.94 98.01 97.94 98.01 +0.07 2,736 9,116 +2,193
Total Volume and Open Interest 180,590 1,107,896 -11,849
Gold(CMX)
Oct17 170906 1341.0 1343.5 1332.7 1335.2 -5.4 14,130 45,844 +393
Dec17 170906 1345.0 1347.7 1336.4 1339.0 -5.5 376,308 434,981 +13,315
Feb18 170906 1348.7 1351.1 1341.4 1343.0 -5.4 13,736 28,297 +368
Apr18 170906 1353.0 1354.7 1345.2 1346.5 -5.4 4,310 7,265 +643
Jun18 170906 1356.6 1356.6 1348.1 1350.1 -5.4 6,445 9,394 -262
Aug18 170906 1357.2 1360.4 1352.1 1353.6 -5.4 1,789 7,521 +277
Oct18 170906 1355.5 1357.2 1355.5 1357.2 -5.4 177 2,631 +0
Dec18 170906 1366.1 1366.1 1360.3 1361.1 -5.3 1,210 8,876 +603
Feb19 170906 1364.7 1364.7 1364.7 1364.7 -5.3 0 108 +0
Apr19 170906 1368.2 1368.2 1368.2 1368.2 -5.3      
Jun19 170906 1371.8 1371.8 1366.0 1371.8 -5.3 175 719 -54
Total Volume and Open Interest 418,609 550,171 +15,269
Silver(CMX)
Sep17 170906 1791.5 1797.0 1780.0 1781.6 -2.9 1,473 2,179 -1,924
Dec17 170906 1798.0 1807.0 1788.5 1791.0 -3.1 81,507 158,485 +1,755
Mar18 170906 1807.5 1815.0 1799.5 1800.4 -3.1 1,687 10,243 +649
May18 170906 1817.0 1820.5 1806.0 1806.4 -3.2 130 2,760 +18
Jul18 170906 1824.5 1824.5 1812.4 1812.4 -3.3 93 1,477 -5
Sep18 170906 1818.4 1826.0 1818.4 1818.4 -3.4 28 442 +20
Dec18 170906 1835.5 1841.5 1827.9 1827.9 -3.4 63 1,763 +27
Total Volume and Open Interest 85,153 178,897 +548
Platinum(NYMEX)
Oct17 170906 1009.4 1017.5 1003.6 1007.1 -1.9 15,654 64,506 +806
Jan18 170906 1015.2 1020.8 1007.9 1010.7 -1.7 636 9,325 +224
Apr18 170906 1019.4 1023.8 1014.5 1015.1 -1.7 36 1,273 +36
Jul18 170906 1019.9 1019.9 1019.9 1019.9 -1.7 0 292 +0
Total Volume and Open Interest 16,326 75,400 +1,050
Palladium(NYMEX)
Sep17 170906 963.50 963.50 938.15 938.15 -24.90 47 197 -90
Dec17 170906 955.55 963.95 930.15 931.90 -25.10 2,848 33,830 -14
Mar18 170906 956.35 956.45 925.80 926.80 -24.10 7 589 +4
Total Volume and Open Interest 2,902 34,632 -100
Copper(CMX)
Sep17 170906 310.75 313.85 310.75 313.15 +2.40 4,346 6,748 -2,232
Dec17 170906 313.00 316.05 312.50 315.15 +2.35 83,064 224,983 +2,409
Mar18 170906 314.75 317.75 314.75 317.10 +2.40 4,681 46,034 +662
May18 170906 316.60 318.25 316.15 318.15 +2.50 2,187 13,938 +460
Jul18 170906 317.70 319.00 317.10 319.00 +2.55 623 5,542 +117
Total Volume and Open Interest 96,119 328,342 +1,765
E-mini DJIA Index(CBOT)
Sep17 170906 21781 21844 21740 21812 +48 87,130 150,731 -187
Dec17 170906 21722 21804 21700 21775 +53 794 1,864 +264
Mar18 170906 21740 21840 21740 21740 +53 4 37 +2
Jun18 170906 21700 21709 21700 21709 +53 0 2 +0
Total Volume and Open Interest 87,928 152,634 +79
S & P 500(CME)
Sep17 170906 2459.30 2468.70 2456.80 2465.50 +5.80 2,192 69,104 -2,902
Dec17 170906 2462.50 2466.30 2457.00 2463.70 +5.80 113 448 -2
Mar18 170906 2462.50 2462.50 2462.50 2462.50 +5.80      
Jun18 170906 2461.10 2461.10 2461.10 2461.10 +5.80      
Total Volume and Open Interest 2,305 69,552 -2,904
S & P 500 E-Mini(CME)
Sep17 170906 2460.25 2469.00 2456.50 2465.50 +5.75 1,057,024 3,189,967 -18,806
Dec17 170906 2458.25 2467.25 2454.75 2463.75 +5.75 25,490 159,180 +11,524
Mar18 170906 2455.75 2465.25 2454.00 2462.50 +5.75 103 9,873 -35
Jun18 170906 2457.00 2462.25 2454.00 2461.00 +5.75 0 466 +0
Total Volume and Open Interest 1,082,617 3,359,504 -7,317
NASDAQ 100 E-Mini(CME)
Sep17 170906 5943.50 5965.80 5909.30 5955.00 +15.70 229,855 290,210 -2,960
Dec17 170906 5946.00 5972.80 5916.50 5962.30 +15.80 3,165 4,062 +22
Mar18 170906 5975.00 5975.00 5930.80 5970.80 +15.80 8 56 +1
Total Volume and Open Interest 233,028 294,328 -2,937
S&P Midcap 400(CME) e-Mini
Sep17 170906 1719.80 1724.50 1716.00 1719.10 +1.60 10,595 86,203 -848
Dec17 170906 1719.00 1724.20 1715.90 1718.80 +1.60 7 16 +5
Mar18 170906 1715.50 1715.50 1715.50 1715.50 +1.60      
Total Volume and Open Interest 10,602 86,219 -843
Volatility Index(CBOE)
Sep17 170906 13.20 13.60 13.05 13.18 unch 12,520 239,002 +1,127
Oct17 170906 14.05 14.35 13.95 14.18 +0.15 7,959 168,294 +17,130
Nov17 170906 14.50 14.80 14.40 14.73 +0.25 2,895 54,773 +1,428
Dec17 170906 14.63 14.99 14.56 14.93 +0.35 1,843 56,177 -690
Total Volume and Open Interest 26,799 597,877 +20,644
S & P 600(CME)
Sep17 170906 840.20 840.20 840.20 840.20 +2.00      
Dec17 170906 837.00 837.00 837.00 837.00 +2.00      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Sep17 170906 1399.00 1407.80 1397.90 1401.60 +0.40 14,233 547,099 +990
Dec17 170906 1399.80 1406.80 1398.20 1400.90 +0.60 31 1,847 +5
Mar18 170906 1399.90 1399.90 1399.90 1399.90 +0.60 0 1 +0
Total Volume and Open Interest 14,264 548,949 +995
Nikkei 225(CME)
Sep17 170906 19355 19490 19260 19470 +115 10,558 30,628 -1,968
Dec17 170906 19270 19405 19180 19385 +110 2,724 4,250 +1,599
Total Volume and Open Interest 13,282 34,878 -369
Nikkei 225(SGX)
Sep17 170906 19348 19355 19295 19350 -85 125,312 233,809 -2,575
Dec17 170906 19205 19210 19150 19210 -90 36,755 39,238 +23,571
Mar18 170905 19265 19265 19265 19265 +5 0 205 +0
Total Volume and Open Interest 88,642 261,114 +936
Nikkei 225 Mini(JPX)
Sep17 170905 19465 19565 19350 19430 -40 733,621 528,027 -20,969
Dec17 170905 19325 19430 19215 19300 -30 59,560 37,907 +1,373
Mar18 170905 19270 19375 19170 19240 -40 677 3,847 +102
Total Volume and Open Interest 801,711 591,840 -20,669
Nikkei 225(JPX)
Sep17 170905 19460 19570 19350 19430 -40 65,320 351,075 -4,115
Dec17 170905 19330 19430 19210 19300 -30 9,979 63,471 +18,301
Mar18 170905 19290 19370 19180 19240 -40 26 3,352 +7
Total Volume and Open Interest 75,334 488,113 +16,797
Nikkei 225(CME) Yen
Sep17 170906 19350 19485 19260 19460 +105 34,549 57,403 +698
Dec17 170906 19225 19345 19125 19320 +105 3,135 2,409 +1,276
Mar18 170906 19280 19280 19280 19280 +105      
Total Volume and Open Interest 37,684 59,812 +1,974
Nikkei 225(CME) e-Mini Yen
Sep17 170906 19460 19460 19460 19460 +100 0 12 +0
Dec17 170906 19320 19320 19320 19320 +100      
Mar18 170906 19280 19280 19280 19280 +100      
Total Volume and Open Interest 0 12 +0
CAC 40(EURONEXT)
Sep17 170906 5056.5 5133.0 5048.0 5101.0 +16.0 32,539 333,277 -11,459
Oct17 170906 5046.5 5120.0 5036.0 5089.5 +16.0 338 51,570 +79
Nov17 170906 5086.0 5086.0 5086.0 5086.0 +16.5 0 2 +0
Dec17 170906 5044.0 5104.0 5044.0 5081.0 +16.5 9 15,017 +4
Total Volume and Open Interest 32,886 399,870 -11,376
Hang Seng Index(HKFE)
Sep17 170906 27705 27750 27350 27585 -126 109,967 147,571 +1,669
Oct17 170906 27695 27708 27334 27560 -133 300 1,393 +191
Total Volume and Open Interest 110,927 167,846 +2,035
DAX(EUREX)
Sep17 170906 12061.0 12301.0 12050.0 12218.0 +101.0 48,141 141,292 +13,863
Dec17 170906 12058.0 12287.5 12052.5 12207.5 +101.0 262 12,927 +660
Mar18 170906 12135.0 12225.5 12135.0 12203.5 +101.0 12 172 +15
Total Volume and Open Interest 48,415 154,391 +14,538
Mini-DAX(EUREX)
Sep17 170906 12057.0 12300.0 12050.0 12218.0 +101.0 16,712 15,164 +1,692
Dec17 170906 12054.0 12285.0 12054.0 12207.5 +101.0 78 790 +121
Mar18 170906 12223.0 12233.0 12203.5 12203.5 +101.0 4 52 +3
Total Volume and Open Interest 16,794 16,006 +1,816
DJ EuroSTOXX 50(EUREX)
Sep17 170906 3402 3455 3396 3435 +14 773,139 3,387,595 -541
Dec17 170906 3385 3440 3383 3421 +14 56,826 244,255 +2,050
Mar18 170906 3380 3426 3375 3408 +14 3 51,662 +2
Total Volume and Open Interest 829,968 3,683,513 +1,511
Swiss Market Index(EUREX)
Sep17 170906 8817 8899 8792 8857 -8 20,266 181,507 +1,907
Dec17 170906 8806 8920 8776 8832 -8 508 8,049 +934
Mar18 170906 8731 8731 8731 8731 -8 0 35 +0
Total Volume and Open Interest 20,774 189,591 +2,841
FT-SE 100(EURONEXT)
Sep17 170906 7336.50 7374.50 7313.00 7348.50 -21.00 56,123 756,328 -4,386
Dec17 170906 7301.50 7324.50 7272.00 7307.50 -21.00 2,332 16,066 +1,937
Mar18 170906 7244.00 7244.00 7244.00 7244.00 -20.50      
Total Volume and Open Interest 58,455 772,394 -2,449
SPI 200(SFE)
Sep17 170906 5693.0 5694.0 5641.0 5674.0 -18.0 26,792 253,672 +2,648
Dec17 170906 5677.0 5677.0 5630.0 5659.0 -19.0 100 1,962 +90
Mar18 170906 5612.0 5612.0 5612.0 5612.0 -19.0 0 1,477 +0
Total Volume and Open Interest 26,895 259,118 +2,741
FTSE MIB(ISE)
Sep17 170906 21630.00 21940.00 21550.00 21815.00 +74.00 12,456 30,205 -354
Dec17 170906 21470.00 21820.00 21470.00 21693.00 +74.00 40 219 +8
Mar18 170906 21613.00 21613.00 21613.00 21613.00 +74.00 0 1 +0
Total Volume and Open Interest 12,496 30,426 -346
KOSPI 200(KFE)
Sep17 170906 304.10 304.65 302.45 303.65 -0.40 233,233 290,176 +7,825
Dec17 170906 304.95 305.30 303.25 304.30 -0.55 2,961 59,117 +2,271
Mar18 170906 301.60 301.60 300.45 300.60 -0.90 39 9,738 +22
Total Volume and Open Interest 236,237 389,241 +10,118
GSCI(CME)
Sep17 170906 391.05 392.55 391.05 392.30 +3.05 157 13,763 +49
Oct17 170906 392.35 392.35 390.00 392.35 +3.10 1 1,021 +1
Nov17 170906 393.10 393.10 393.10 393.10 +3.10      
Total Volume and Open Interest 158 14,784 +50
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!!!