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 September 07, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep17 170907 963.00 970.00 959.25 963.25 -1.25 1,399 954 -778
Nov17 170907 971.00 977.50 965.75 968.75 -2.25 162,428 386,099 +1,130
Jan18 170907 980.25 986.75 975.25 978.50 -2.25 28,642 81,340 -1,089
Mar18 170907 989.75 995.25 984.25 987.25 -2.50 15,996 67,034 +612
May18 170907 998.00 1003.75 993.00 995.75 -2.50 7,521 37,143 -728
Jul18 170907 1005.00 1010.50 1000.00 1003.00 -2.25 9,080 60,573 +2,464
Aug18 170907 1004.25 1008.00 1001.50 1004.00 -1.75 155 1,976 +11
Sep18 170907 998.00 1000.00 995.50 995.50 -1.25 28 789 +8
Nov18 170907 989.25 994.25 985.00 988.50 -0.75 2,425 26,431 -329
Jan19 170907 994.50 994.50 993.75 993.75 -0.50 68 209 +29
Mar19 170907 995.00 996.25 995.00 996.25 -0.75 33 136 +21
May19 170907 1000.00 1000.25 1000.00 1000.25 +0.50 0 27 +0
Jul19 170907 1005.00 1005.50 1004.25 1005.50 +2.50 2 81 +0
Aug19 170907 1003.25 1003.25 1000.00 1003.25 +2.50 0 7 +0
Total Volume and Open Interest 227,786 663,179 +1,351
Soybean Meal(CBOT)
Sep17 170907 304.00 304.70 302.40 302.40 -1.20 3,968 2,321 -788
Oct17 170907 305.60 306.70 303.80 304.20 -1.40 22,296 46,402 -2,502
Dec17 170907 308.70 309.70 306.90 307.20 -1.50 66,285 190,741 +3,532
Jan18 170907 309.90 311.10 308.10 308.70 -1.30 7,894 42,016 +617
Mar18 170907 312.50 313.70 310.80 311.40 -1.20 5,726 43,277 +1,404
May18 170907 314.10 315.70 313.00 313.70 -1.00 4,052 24,376 +307
Jul18 170907 317.10 318.00 315.50 316.40 -0.80 4,097 18,775 +369
Aug18 170907 317.30 318.70 317.00 317.10 -0.70 499 4,093 +81
Sep18 170907 317.80 319.00 317.10 317.10 -0.70 473 4,070 +76
Oct18 170907 316.50 317.90 316.20 316.20 -0.40 514 3,916 +206
Total Volume and Open Interest 116,962 390,740 +3,551
Soybean Oil(CBOT)
Sep17 170907 35.21 35.21 35.06 35.08 -0.13 4,820 2,473 -497
Oct17 170907 35.31 35.79 35.13 35.18 -0.12 26,791 59,579 -3
Dec17 170907 35.55 36.06 35.38 35.43 -0.13 79,582 208,074 +1,189
Jan18 170907 35.66 36.20 35.54 35.59 -0.12 6,836 44,746 +970
Mar18 170907 35.88 36.42 35.75 35.80 -0.12 4,637 45,612 -201
May18 170907 36.09 36.54 35.92 35.97 -0.13 4,297 30,165 -320
Jul18 170907 36.16 36.68 36.05 36.13 -0.12 3,780 20,211 +299
Aug18 170907 36.11 36.59 36.00 36.03 -0.16 345 1,810 -7
Sep18 170907 36.10 36.43 35.90 35.90 -0.17 173 1,956 -18
Oct18 170907 35.82 36.11 35.61 35.61 -0.16 287 1,983 -43
Total Volume and Open Interest 132,614 430,341 +1,423
Canola(WCE)
Nov17 170907 496.8 498.9 491.6 492.0 -5.2 14,351 107,632 +1,496
Jan18 170907 503.5 505.8 498.2 498.7 -5.2 3,400 36,720 +1,425
Mar18 170907 510.0 510.8 505.0 505.3 -5.2 1,389 8,758 +326
May18 170907 513.6 514.0 508.0 508.3 -5.3 135 2,451 +77
Jul18 170907 514.0 514.1 508.3 508.7 -4.9 61 1,136 +32
Total Volume and Open Interest 19,373 157,697 +3,385
Corn(CBOT)
Sep17 170907 346.75 346.75 341.75 341.75 -5.25 4,612 2,981 -1,716
Dec17 170907 360.00 360.25 354.75 355.25 -5.75 145,622 799,417 +4,768
Mar18 170907 372.75 373.00 367.25 367.75 -5.75 41,577 251,997 -601
May18 170907 381.00 381.00 375.00 375.50 -5.50 10,697 59,695 +641
Jul18 170907 387.50 387.50 381.25 381.75 -5.75 15,909 115,122 +1,065
Sep18 170907 392.25 393.00 387.75 388.00 -5.25 1,305 28,533 +206
Dec18 170907 400.25 401.00 396.00 396.25 -5.25 7,284 73,871 +2,072
Mar19 170907 410.00 410.75 406.00 406.00 -5.00 106 2,490 +62
May19 170907 411.75 413.00 410.75 410.75 -4.75 59 604 +30
Jul19 170907 418.25 418.25 415.00 415.00 -4.75 183 945 +61
Total Volume and Open Interest 227,372 1,337,632 +6,585
Wheat(CBOT)
Sep17 170907 421.00 421.00 412.00 413.50 -8.25 410 288 -188
Dec17 170907 445.75 446.25 435.75 437.25 -8.50 68,383 266,664 -2,593
Mar18 170907 467.50 467.50 458.25 458.75 -8.25 18,465 84,308 -875
May18 170907 480.25 480.75 471.50 472.00 -8.25 5,866 28,950 +909
Jul18 170907 493.25 493.75 484.75 484.75 -8.50 5,484 40,420 +354
Sep18 170907 508.25 508.25 499.50 499.50 -8.50 716 6,243 +136
Total Volume and Open Interest 100,475 438,652 -1,817
Wheat(KCBT)
Sep17 170907 415.50 423.00 415.00 415.50 -7.75 515 318 -402
Dec17 170907 449.25 450.00 439.25 441.75 -7.00 19,546 147,765 -1,940
Mar18 170907 466.75 467.00 457.25 459.25 -7.00 4,810 75,387 +93
May18 170907 480.75 480.75 470.75 473.00 -7.00 1,229 17,813 +175
Jul18 170907 495.50 497.00 488.00 489.75 -7.00 1,298 23,460 +112
Sep18 170907 517.00 517.00 509.25 510.25 -6.75 607 4,564 +156
Dec18 170907 535.00 535.50 534.50 535.50 -6.75 365 3,228 +145
Total Volume and Open Interest 28,379 272,800 -1,661
Wheat(MGE)
Sep17 170907 633.25 633.25 629.75 632.75 +4.25 4 88 -20
Dec17 170907 644.50 653.25 638.00 649.75 +5.25 5,422 42,968 +198
Mar18 170907 653.25 661.75 647.75 659.25 +5.25 1,803 22,199 -186
May18 170907 656.00 657.50 645.50 656.25 +5.25 632 7,266 +41
Jul18 170907 644.50 649.00 641.50 647.75 +3.75 658 3,768 -148
Sep18 170907 631.75 635.25 626.00 633.75 +2.25 433 2,160 +213
Total Volume and Open Interest 8,997 79,488 +108
Oats(CBOT)
Sep17 170907 233.75 235.00 233.75 235.00 unch 0 6 +0
Dec17 170907 234.50 236.50 231.00 233.75 unch 760 4,659 -106
Mar18 170907 242.25 242.25 239.75 241.25 -0.75 48 899 +12
May18 170907 242.75 242.75 240.00 240.00 -0.50 9 44 +3
Total Volume and Open Interest 823 5,636 -91
Rough Rice(CBOT)
Sep17 170907 12.43 12.44 12.43 12.43 -0.03 121 129 -7
Nov17 170907 12.69 12.79 12.66 12.69 -0.03 607 9,223 -5
Jan18 170907 12.98 13.01 12.93 12.93 -0.03 53 460 +7
Mar18 170907 13.11 13.11 13.05 13.05 -0.05 16 253 +7
Total Volume and Open Interest 797 10,067 +2
Live Cattle(CME)
Oct17 170907 105.300 107.680 105.050 106.230 +1.530 26,171 133,270 -3,463
Dec17 170907 110.200 112.450 110.000 111.135 +1.335 14,576 85,910 +1,751
Feb18 170907 114.180 115.950 113.900 115.150 +1.350 8,276 47,805 +1,006
Apr18 170907 114.980 116.600 114.800 116.080 +1.330 4,989 28,065 +641
Jun18 170907 109.050 110.250 108.750 109.550 +0.750 1,556 13,284 +246
Aug18 170907 107.300 108.480 107.180 107.900 +0.650 395 5,065 +164
Total Volume and Open Interest 56,239 315,133 +523
Feeder Cattle(CME)
Sep17 170907 144.000 146.500 143.900 145.550 +2.250 1,914 7,783 -213
Oct17 170907 144.485 147.330 144.200 146.150 +2.450 5,623 17,628 -73
Nov17 170907 144.400 147.000 144.080 145.935 +2.185 2,945 9,966 +153
Jan18 170907 142.150 144.700 141.935 143.950 +2.120 1,627 7,475 +195
Mar18 170907 140.130 142.650 140.000 142.100 +2.165 925 4,420 +149
Apr18 170907 140.535 142.900 140.535 142.350 +1.770 383 1,928 +78
May18 170907 140.500 142.880 140.500 142.185 +1.500 209 1,125 +42
Total Volume and Open Interest 13,637 50,346 +338
Lean Hogs(CME)
Oct17 170907 62.830 63.050 61.330 61.450 -2.100 30,415 92,871 -1,390
Dec17 170907 59.400 59.830 58.200 58.285 -2.000 12,949 68,141 +2,361
Feb18 170907 64.080 64.225 62.830 63.285 -1.440 5,390 41,976 +975
Apr18 170907 68.385 68.450 67.475 68.150 -0.850 1,897 25,612 +188
May18 170907 73.635 73.900 73.480 73.900 -0.600 13 788 -8
Jun18 170907 77.430 77.535 76.850 77.350 -0.630 531 13,534 +6
Jul18 170907 77.400 77.500 77.080 77.430 -0.455 339 2,357 +112
Aug18 170907 76.750 77.050 76.550 76.980 -0.200 118 1,206 -1
Total Volume and Open Interest 51,713 246,850 +2,266
Class III Milk(CME)
Sep17 170907 16.39 16.39 16.23 16.28 -0.06 275 5,569 -72
Oct17 170907 16.30 16.35 16.07 16.16 -0.20 294 4,133 +153
Nov17 170907 16.08 16.09 15.85 15.95 -0.18 63 3,472 +1
Dec17 170907 15.97 15.97 15.78 15.83 -0.16 31 3,165 +6
Jan18 170907 15.84 15.84 15.65 15.70 -0.19 23 1,301 +13
Feb18 170907 15.91 15.91 15.72 15.76 -0.21 13 1,101 +7
Mar18 170907 15.97 15.97 15.78 15.78 -0.22 8 1,055 +8
Apr18 170907 15.98 15.98 15.90 15.93 -0.10 13 889 +13
May18 170907 16.12 16.12 15.98 15.98 -0.17 17 853 +12
Jun18 170907 16.28 16.28 16.23 16.23 -0.11 12 836 +8
Jul18 170907 16.49 16.49 16.44 16.44 -0.15 9 376 +4
Aug18 170907 16.61 16.61 16.46 16.48 -0.10 9 355 +9
Sep18 170907 16.61 16.61 16.49 16.49 -0.12 12 325 +5
Total Volume and Open Interest 806 24,137 +190
Cocoa(ICE)
Sep17 170907 1945 1945 1945 1945 -9 0 118 +0
Dec17 170907 1910 1929 1897 1906 -11 18,940 142,092 -839
Mar18 170907 1923 1943 1912 1919 -15 8,100 52,204 +1,127
May18 170907 1943 1954 1926 1931 -16 2,784 19,022 -211
Jul18 170907 1951 1969 1942 1947 -15 424 10,949 +14
Sep18 170907 1970 1986 1959 1964 -13 893 8,806 -48
Dec18 170907 1997 1997 1977 1981 -13 210 6,997 +70
Total Volume and Open Interest 31,384 248,497 +86
Coffee "C"(ICE)
Sep17 170907 126.35 128.40 125.95 127.90 +1.30 9 364 -9
Dec17 170907 128.00 129.90 127.10 129.15 +1.25 20,360 116,554 +4,051
Mar18 170907 131.50 133.40 130.60 132.65 +1.20 6,530 47,883 +1,422
May18 170907 133.85 135.70 132.95 134.95 +1.20 2,693 18,651 +9
Jul18 170907 136.25 138.00 135.30 137.30 +1.20 1,713 9,576 +458
Sep18 170907 138.50 140.25 137.60 139.55 +1.15 407 6,772 +36
Total Volume and Open Interest 31,800 206,646 +6,004
Orange Juice(ICE)
Sep17 170907 150.95 150.95 150.35 150.35 +4.90 70 109 +27
Nov17 170907 140.75 146.55 138.80 146.35 +5.55 2,906 7,174 -423
Jan18 170907 139.20 144.90 138.40 144.40 +4.95 514 1,471 +36
Mar18 170907 138.75 145.00 138.75 145.00 +5.05 140 626 +49
May18 170907 146.70 146.95 146.20 146.95 +5.15 5 235 -4
Jul18 170907 149.30 149.30 149.30 149.30 +5.05 0 46 +0
Total Volume and Open Interest 3,635 9,687 -315
Sugar #11(ICE)
Oct17 170907 14.25 14.30 13.97 14.03 -0.26 84,272 349,272 -15,216
Mar18 170907 14.81 14.84 14.57 14.64 -0.21 39,085 252,889 +1,563
May18 170907 14.95 15.01 14.74 14.83 -0.20 10,740 86,433 +1,564
Jul18 170907 15.23 15.24 14.99 15.09 -0.19 5,208 57,423 -130
Oct18 170907 15.64 15.64 15.41 15.51 -0.17 4,444 40,405 +1,509
Mar19 170907 16.12 16.14 15.99 16.09 -0.15 416 21,883 -262
May19 170907 16.08 16.11 16.04 16.10 -0.14 22 4,255 -2
Jul19 170907 16.08 16.11 16.04 16.10 -0.14 15 4,911 -1
Total Volume and Open Interest 144,214 824,467 -10,970
London Cocoa(LCE)
Sep17 170907 1458 1461 1428 1432 -27 2,537 28,612 -921
Dec17 170907 1493 1493 1465 1472 -18 14,423 94,882 -2,703
Mar18 170907 1514 1515 1489 1497 -15 3,533 58,584 +914
May18 170907 1527 1528 1503 1510 -15 960 20,240 +138
Jul18 170907 1533 1540 1516 1523 -14 1,976 21,147 +1,415
Sep18 170907 1552 1553 1529 1536 -13 277 15,073 -146
Dec18 170907 1569 1570 1550 1552 -13 59 8,957 +7
Total Volume and Open Interest 23,767 248,743 -1,296
London Sugar(LCE)
Oct17 170907 380.70 381.00 375.00 376.60 -4.00 11,196 32,046 -2,560
Dec17 170907 382.00 382.00 376.70 378.00 -4.10 8,777 29,459 +2,090
Mar18 170907 391.10 391.30 386.20 387.50 -4.40 1,614 15,984 -3
May18 170907 398.30 398.50 395.60 396.20 -4.30 502 5,819 +116
Aug18 170907 406.00 406.00 403.20 403.70 -4.20 142 5,235 +62
Total Volume and Open Interest 22,280 91,062 -273
Cotton(ICE)
Oct17 170907 74.71 75.10 74.50 75.03 -0.23 93 168 -14
Dec17 170907 74.25 74.48 73.37 74.27 -0.23 41,902 143,622 -1,241
Mar18 170907 73.15 73.19 72.10 72.92 -0.32 17,555 64,562 +4,248
May18 170907 73.28 73.28 72.42 73.16 -0.31 3,093 6,962 +668
Jul18 170907 73.34 73.35 72.60 73.25 -0.31 1,833 5,226 +119
Oct18 170907 71.16 71.16 71.16 71.16 -0.10 0 1 +0
Total Volume and Open Interest 66,834 234,800 +4,967
Lumber(CME)
Sep17 170907 390.9 396.6 389.8 394.3 +4.3 498 542 -248
Nov17 170907 379.4 384.8 378.4 382.9 +3.6 1,174 3,506 +349
Jan18 170907 387.5 393.4 387.5 392.7 +4.3 208 641 +96
Mar18 170907 385.1 386.4 384.4 385.0 -0.5 44 111 +33
Total Volume and Open Interest 1,929 4,808 +232
Crude Oil(NYM)
Oct17 170907 49.14 49.33 48.63 49.09 -0.07 742,808 518,140 -1,784
Nov17 170907 49.59 49.77 49.10 49.53 -0.09 241,849 266,459 +9,487
Dec17 170907 49.96 50.16 49.51 49.91 -0.09 208,093 332,585 +4,891
Jan18 170907 50.27 50.46 49.88 50.23 -0.08 83,863 183,907 +1,433
Feb18 170907 50.43 50.65 50.10 50.47 -0.05 42,781 68,873 -2,087
Mar18 170907 50.63 50.76 50.29 50.64 -0.02 59,588 134,396 +2,898
Apr18 170907 50.75 50.79 50.35 50.74 -0.01 19,813 44,500 +2,243
May18 170907 50.59 50.85 50.43 50.81 +0.01 14,241 42,681 +1,038
Jun18 170907 50.80 50.92 50.40 50.85 +0.02 48,395 156,931 +839
Jul18 170907 50.58 50.88 50.43 50.86 +0.03 6,583 33,238 +400
Aug18 170907 50.72 50.88 50.39 50.87 +0.03 7,245 26,257 +2,151
Sep18 170907 50.73 50.90 50.43 50.89 +0.03 8,923 54,901 -824
Oct18 170907 50.91 50.91 50.91 50.91 +0.03 5,029 23,728 +582
Nov18 170907 50.93 50.93 50.93 50.93 +0.03 4,203 25,085 -1,458
Dec18 170907 50.81 51.01 50.42 50.96 +0.04 39,713 191,542 +1,116
Jan19 170907 50.95 50.95 50.57 50.95 +0.04 1,074 23,042 +479
Total Volume and Open Interest 1,547,420 2,325,559 +22,693
e-miNY Crude Oil(NYM)
Oct17 170907 49.150 49.325 48.650 49.100 -0.050 15,128 4,880 -113
Nov17 170907 49.600 49.750 49.100 49.525 -0.100 245 573 +7
Dec17 170907 50.000 50.125 49.650 49.900 -0.100 61 653 -8
Jan18 170907 50.325 50.325 50.225 50.225 -0.075 22 686 -15
Feb18 170907 49.875 50.475 49.875 50.475 -0.050 25 439 -7
Mar18 170907 50.000 50.650 50.000 50.650 unch 42 28 +0
Apr18 170907 50.750 50.750 50.750 50.750 unch 0 66 +0
May18 170907 50.650 50.800 50.650 50.800 unch 6 107 +6
Jun18 170907 50.800 50.850 50.525 50.850 +0.025 9 34 +6
Jul18 170907 50.850 50.850 50.850 50.850 +0.025 0 3 +0
Total Volume and Open Interest 15,541 7,593 -123
NY Harbor ULSD(NYM)
Oct17 170907 175.46 178.70 174.56 178.61 +2.66 87,412 100,462 -820
Nov17 170907 174.37 176.95 173.36 176.89 +2.27 54,743 76,960 +7,067
Dec17 170907 173.17 175.45 172.20 175.37 +1.98 50,561 59,635 -256
Jan18 170907 172.16 174.34 171.37 174.26 +1.80 22,502 40,941 +1,555
Feb18 170907 170.45 172.78 170.45 172.75 +1.48 19,000 18,243 -1,443
Mar18 170907 170.60 171.13 169.26 171.09 +1.15 11,501 24,586 +1,543
Apr18 170907 167.56 169.35 167.56 169.34 +0.88 3,940 12,289 +339
May18 170907 167.98 168.38 167.12 168.38 +0.72 1,902 8,758 +72
Jun18 170907 167.37 167.77 166.51 167.76 +0.58 5,735 23,739 -197
Jul18 170907 167.51 167.82 166.85 167.82 +0.48 682 2,424 +66
Aug18 170907 166.95 168.11 166.90 168.11 +0.46 188 2,284 +40
Sep18 170907 168.56 168.56 166.07 168.56 +0.47 135 1,910 -4
Oct18 170907 169.10 169.10 165.82 169.10 +0.47 154 877 -3
Nov18 170907 169.73 169.73 169.73 169.73 +0.47 164 1,966 -15
Total Volume and Open Interest 259,687 404,167 +7,592
RBOB Gasoline(NYM)
Oct17 170907 167.13 169.37 164.25 166.10 -1.23 140,207 130,436 -8,720
Nov17 170907 159.22 160.05 157.00 158.76 -0.03 86,403 93,757 +2,683
Dec17 170907 155.05 155.22 153.05 154.58 +0.10 52,191 59,721 -20
Jan18 170907 153.41 153.79 151.92 153.41 +0.16 21,383 42,877 -28
Feb18 170907 153.57 154.11 152.51 153.99 +0.19 6,395 13,679 -23
Mar18 170907 155.08 155.78 154.22 155.53 +0.20 5,836 24,289 +843
Apr18 170907 172.62 173.11 171.51 173.04 +0.19 2,368 14,306 +282
May18 170907 172.65 173.37 171.78 173.37 +0.20 1,450 5,795 +13
Jun18 170907 172.80 172.80 171.04 172.45 +0.17 2,343 9,845 -63
Jul18 170907 170.59 170.80 169.50 170.80 +0.16 439 2,400 -52
Total Volume and Open Interest 320,063 410,160 -5,289
e-miNY RBOB Gasoline(NYM)
Oct17 170907 166.10 166.10 166.10 166.10 -1.23 1 1 +0
Nov17 170907 158.80 158.80 158.76 158.80 +0.01      
Dec17 170907 154.60 154.60 154.58 154.60 +0.12      
Jan18 170907 153.40 153.41 153.40 153.40 +0.15      
Total Volume and Open Interest 1 1 +0
Natural Gas(NYM)
Oct17 170907 3.008 3.030 2.968 2.981 -0.019 179,193 298,804 -12,680
Nov17 170907 3.075 3.095 3.040 3.053 -0.016 57,039 144,010 +882
Dec17 170907 3.216 3.239 3.190 3.203 -0.013 29,938 94,966 +1,180
Jan18 170907 3.322 3.339 3.290 3.304 -0.011 38,667 141,471 +2,230
Feb18 170907 3.319 3.335 3.289 3.303 -0.010 12,964 70,012 -96
Mar18 170907 3.269 3.288 3.244 3.260 -0.008 26,419 107,298 +2,639
Apr18 170907 2.931 2.934 2.912 2.928 +0.003 25,229 121,893 +3,601
May18 170907 2.893 2.900 2.876 2.893 +0.004 12,176 53,417 +1,129
Jun18 170907 2.919 2.922 2.902 2.919 +0.004 9,362 25,724 -334
Jul18 170907 2.946 2.949 2.926 2.944 +0.004 6,212 27,605 +423
Aug18 170907 2.949 2.953 2.931 2.948 +0.005 3,877 26,424 +518
Sep18 170907 2.927 2.929 2.909 2.924 +0.005 1,855 22,670 +133
Oct18 170907 2.944 2.945 2.926 2.943 +0.005 5,375 53,526 +124
Nov18 170907 2.990 2.995 2.974 2.992 +0.006 962 22,813 +123
Dec18 170907 3.118 3.123 3.106 3.121 +0.008 979 24,744 +110
Jan19 170907 3.196 3.207 3.190 3.205 +0.010 975 12,350 +175
Total Volume and Open Interest 413,318 1,297,342 +466
Brent Crude Oil(ICE)
Nov17 170907 54.13 54.67 53.89 54.49 +0.29 300,776 511,097 -12,076
Dec17 170907 54.08 54.48 53.75 54.33 +0.26 210,933 468,928 +9,551
Jan18 170907 54.00 54.39 53.73 54.26 +0.21 76,813 169,689 +6,072
Feb18 170907 54.05 54.39 53.76 54.27 +0.17 37,711 107,306 +3,568
Mar18 170907 54.12 54.42 53.79 54.31 +0.14 31,470 119,669 +81
Apr18 170907 54.09 54.45 53.84 54.35 +0.14 7,938 39,893 -286
May18 170907 54.15 54.47 53.88 54.39 +0.15 6,540 40,965 +607
Jun18 170907 54.15 54.49 53.88 54.42 +0.14 33,974 133,429 -1,890
Jul18 170907 54.39 54.51 53.95 54.47 +0.13 2,560 28,437 -307
Aug18 170907 54.19 54.51 54.19 54.51 +0.13 2,096 22,440 +201
Sep18 170907 54.22 54.53 54.22 54.53 +0.14 3,943 41,275 +510
Oct18 170907 54.56 54.56 54.56 54.56 +0.14 1,306 21,095 -139
Nov18 170907 54.59 54.59 54.59 54.59 +0.14 1,213 18,353 +629
Dec18 170907 54.37 54.66 54.05 54.62 +0.14 36,403 187,019 -1,087
Total Volume and Open Interest 766,152 2,280,454 +6,574
Gas Oil(ICE)
Sep17 170907 521.00 531.50 519.25 526.00 +3.75 45,175 85,964 -11,323
Oct17 170907 520.50 528.75 517.25 523.25 +3.25 113,239 230,788 +7,947
Nov17 170907 512.75 519.50 509.50 514.50 +2.25 48,304 94,593 +624
Dec17 170907 504.75 510.00 502.00 505.75 +1.25 60,333 129,985 +300
Jan18 170907 498.50 505.75 498.50 501.50 +0.50 17,318 50,473 -394
Feb18 170907 498.25 503.25 497.25 499.50 +0.25 8,956 36,667 -721
Mar18 170907 495.25 500.50 494.75 497.00 unch 9,844 36,230 +2,182
Apr18 170907 494.00 498.25 493.50 494.75 -0.50 3,373 17,541 -149
May18 170907 492.25 496.25 491.75 493.00 -0.75 2,403 13,187 +310
Jun18 170907 491.25 495.00 490.25 491.75 -1.00 9,639 39,229 +86
Total Volume and Open Interest 332,801 939,031 -180
Ethanol(CBOT)
Oct17 170907 1.510 1.530 1.490 1.526 +0.011 156 935 -50
Nov17 170907 1.468 1.479 1.468 1.479 +0.006 17 356 +4
Dec17 170907 1.456 1.456 1.446 1.456 +0.005 6 260 +2
Jan18 170907 1.433 1.433 1.433 1.433 +0.005 0 26 +0
Feb18 170907 1.445 1.445 1.445 1.445 +0.005 0 16 +0
Mar18 170907 1.475 1.475 1.475 1.475 +0.004 0 5 +0
Apr18 170907 1.500 1.500 1.500 1.500 -0.030 0 7 +0
May18 170907 1.500 1.500 1.500 1.500 -0.030      
Total Volume and Open Interest 191 1,626 -56
WTI Crude Oil(ICE)
Oct17 170907 49.17 49.33 48.64 49.09 -0.07 67,457 72,794 -2,252
Nov17 170907 49.57 49.77 49.11 49.53 -0.09 69,211 62,564 -715
Dec17 170907 49.99 50.15 49.52 49.91 -0.09 52,087 103,930 +589
Jan18 170907 50.23 50.46 49.90 50.23 -0.08 18,387 28,636 +146
Feb18 170907 50.42 50.62 50.14 50.47 -0.05 8,884 12,914 +1,050
Mar18 170907 50.43 50.75 50.25 50.64 -0.02 7,837 17,361 -1
Apr18 170907 50.82 50.82 50.32 50.74 -0.01 1,062 4,105 +307
May18 170907 50.54 50.83 50.46 50.81 +0.01 640 6,858 -42
Jun18 170907 50.57 50.86 50.38 50.85 +0.02 7,360 54,449 -345
Jul18 170907 50.86 50.86 50.86 50.86 +0.03 474 5,988 -324
Aug18 170907 50.87 50.87 50.87 50.87 +0.03 234 2,833 -11
Sep18 170907 50.89 50.89 50.89 50.89 +0.03 540 7,231 +117
Oct18 170907 50.91 50.91 50.91 50.91 +0.03 54 1,656 -2
Nov18 170907 50.93 50.93 50.93 50.93 +0.03 54 6,214 +0
Dec18 170907 50.86 50.96 50.53 50.96 +0.04 10,228 120,665 +770
Jan19 170907 50.95 50.95 50.95 50.95 +0.04 18 1,499 -3
Total Volume and Open Interest 246,013 577,295 -371
US Dollar Index(ICE)
Sep17 170907 92.180 92.230 91.375 91.643 -0.610 27,653 48,568 +249
Dec17 170907 91.925 92.000 91.175 91.418 -0.600 2,234 6,268 +381
Mar18 170907 91.800 91.800 90.935 91.177 -0.615 102 650 +57
Total Volume and Open Interest 30,004 55,828 +699
Australian Dollar(CME)
Sep17 170907 80.00 80.50 79.72 80.29 +0.35 143,461 156,578 +2,553
Dec17 170907 79.95 80.39 79.64 80.20 +0.35 5,146 10,757 +2,135
Mar18 170907 80.08 80.10 80.08 80.10 +0.35 0 219 +0
Total Volume and Open Interest 148,884 168,171 +4,687
British Pound(CME)
Sep17 170907 130.47 131.19 130.37 130.87 +0.42 142,419 212,151 -1,531
Dec17 170907 130.86 131.57 130.75 131.25 +0.42 1,758 5,766 +545
Mar18 170907 131.66 131.66 130.77 131.66 +0.41 1 343 +0
Total Volume and Open Interest 144,244 219,048 -988
Canadian Dollar(CME)
Sep17 170907 81.75 82.58 81.70 82.33 +0.56 87,514 193,777 +451
Dec17 170907 81.79 82.61 81.74 82.36 +0.56 2,391 7,989 +840
Mar18 170907 82.38 82.40 82.33 82.35 +0.55 290 771 +138
Jun18 170907 82.39 82.41 82.32 82.32 +0.53 13 179 +1
Total Volume and Open Interest 90,339 203,353 +1,468
Japanese Yen(CME)
Sep17 170907 91.59 92.60 91.56 92.06 +0.54 283,502 203,696 +7,497
Dec17 170907 91.99 92.98 91.96 92.45 +0.53 4,210 8,189 +1,560
Mar18 170907 93.00 93.32 92.92 92.92 +0.52 232 605 +204
Total Volume and Open Interest 288,303 213,200 +9,455
Swiss Franc(CME)
Sep17 170907 104.67 105.39 104.14 105.04 +0.48 57,979 40,426 -1,671
Dec17 170907 105.28 106.00 104.81 105.66 +0.49 1,410 1,529 +462
Mar18 170907 105.61 106.35 105.61 106.35 +0.48 0 43 +0
Total Volume and Open Interest 59,389 42,019 -1,209
EuroFX(CME)
Sep17 170907 119.26 120.65 119.20 120.11 +0.92 251,429 444,906 -4,435
Dec17 170907 119.84 121.23 119.77 120.68 +0.92 8,486 15,846 +1,629
Mar18 170907 120.87 121.83 120.78 121.31 +0.90 52 1,570 +29
Total Volume and Open Interest 261,414 464,988 -2,739
Mexican Peso(CME)
Sep17 170907 561.25 566.00 561.13 564.75 +3.50 63,654 219,207 -4,707
Oct17 170907 559.75 562.63 559.75 562.25 +3.50 0 21 +0
Total Volume and Open Interest 71,948 240,705 +2,104
Brazilian Real(CME)
Oct17 170907 323.00 327.00 322.50 323.70 +2.30 4,068 22,378 +1,746
Nov17 170907 321.60 321.60 318.80 321.60 +1.45 1 67 +1
Dec17 170907 320.10 323.60 320.10 320.10 +1.20 0 5,190 +0
Jan18 170907 318.15 318.15 318.15 318.15 +0.50 0 312 +0
Total Volume and Open Interest 4,069 28,247 +1,747
30-Year T-Bonds(CBOT)
Sep17 170907 157~220 159~070 157~210 158~210 +1~010 14,301 29,104 -5,083
Dec17 170907 156~120 157~300 156~110 157~120 +1~010 339,785 724,074 -1,610
Mar18 170907 156~140 156~140 156~140 156~140 +1~010 2 2 +0
Total Volume and Open Interest 354,088 753,180 -6,693
10-Year T-Notes(CBOT)
Sep17 170907 127~125 127~305 127~125 127~245 +0~135 76,783 120,990 -30,150
Dec17 170907 127~035 127~230 127~030 127~165 +0~135 1,774,930 3,282,967 +6,190
Mar18 170907 127~045 127~045 127~045 127~045 +0~135      
Total Volume and Open Interest 1,851,713 3,403,957 -23,960
5-Year T-Notes(CBOT)
Sep17 170907 118~296 119~070 118~296 119~032 +0~070 52,623 74,705 -22,929
Dec17 170907 118~200 118~310 118~200 118~270 +0~072 919,585 3,150,958 +65,410
Mar18 170907 118~192 118~192 118~192 118~192 +0~072      
Total Volume and Open Interest 972,208 3,225,663 +42,481
2 Year T-Notes(CBOT)
Sep17 170907 108~104 108~126 108~104 108~120 +0~014 26,960 31,564 -10,558
Dec17 170907 108~066 108~094 108~064 108~084 +0~020 321,027 1,459,018 +21,211
Mar18 170907 108~066 108~066 108~066 108~066 +0~020      
Total Volume and Open Interest 347,987 1,490,582 +10,653
Eurodollars(CME)
Sep17 170907 98.683 98.690 98.680 98.685 +0.005 166,567 1,358,901 -90
Dec17 170907 98.595 98.620 98.590 98.615 +0.025 311,060 2,049,161 +4,410
Mar18 170907 98.540 98.570 98.535 98.560 +0.025 206,305 1,176,456 -18,292
Jun18 170907 98.500 98.535 98.495 98.520 +0.025 251,901 1,150,294 +31,984
Sep18 170907 98.450 98.490 98.450 98.475 +0.025 207,790 1,078,352 +14,963
Dec18 170907 98.380 98.425 98.375 98.410 +0.030 403,902 1,640,611 +56,540
Mar19 170907 98.345 98.395 98.345 98.380 +0.030 200,411 1,019,080 -4,623
Jun19 170907 98.310 98.365 98.305 98.345 +0.030 220,060 758,239 +1,559
Sep19 170907 98.275 98.345 98.275 98.315 +0.035 124,582 756,333 +15,196
Dec19 170907 98.225 98.285 98.220 98.260 +0.035 198,727 853,784 -4,063
Mar20 170907 98.190 98.260 98.190 98.230 +0.035 99,701 456,947 +2,199
Jun20 170907 98.155 98.225 98.150 98.195 +0.035 89,080 376,564 +5,559
Sep20 170907 98.115 98.190 98.115 98.155 +0.035 65,922 263,127 +4,392
Dec20 170907 98.060 98.135 98.060 98.100 +0.035 95,211 330,070 -10,812
Mar21 170907 98.025 98.105 98.025 98.065 +0.035 42,669 208,756 +1,742
Jun21 170907 97.980 98.060 97.980 98.025 +0.035 41,361 143,550 +4,254
Sep21 170907 97.940 98.020 97.935 97.980 +0.035 39,671 112,824 +6,374
Dec21 170907 97.885 97.965 97.885 97.925 +0.030 38,924 117,358 +407
Total Volume and Open Interest 2,882,144 14,129,650 +118,575
Ultra T-Bond(CBOT)
Sep17 170907 170~06 172~10 170~06 171~18 +1~13 13,392 42,794 -6,447
Dec17 170907 169~07 171~12 169~06 170~18 +1~13 139,989 842,710 +433
Mar18 170907 169~18 169~18 169~18 169~18 +1~13      
Total Volume and Open Interest 153,381 885,504 -6,014
Ultra 10-Yr T-Note(CBOT)
Sep17 170907 137~130 138~060 137~130 137~280 +0~190 10,271 5,431 -5,050
Dec17 170907 136~220 137~195 136~220 137~095 +0~195 161,124 421,724 -2,689
Mar18 170907 137~095 137~095 137~095 137~095 +0~195      
Total Volume and Open Interest 171,395 427,155 -7,739
30 Day Federal Funds(CBOT)
Sep17 170907 98.845 98.848 98.845 98.845 unch 7,276 89,388 +3,641
Oct17 170907 98.845 98.850 98.845 98.845 unch 22,590 284,127 -4,604
Nov17 170907 98.840 98.845 98.840 98.845 +0.005 23,494 213,447 -1,836
Dec17 170907 98.805 98.815 98.805 98.810 +0.005 14,306 94,602 -884
Jan18 170907 98.770 98.790 98.770 98.780 +0.010 61,738 371,624 +28,933
Feb18 170907 98.760 98.785 98.760 98.775 +0.010 17,292 166,113 +7,405
Total Volume and Open Interest 254,951 1,693,063 +68,841
Japanese Govt Bonds(SGX)
Sep17 170906 151.14 151.31 151.14 151.27 +0.13 3,517 18,379 +109
Dec17 170906 150.91 151.13 150.91 151.08 +0.14 2,521 2,796 +1,289
Mar18 170906 151.08 151.08 151.08 151.08 +0.14      
Total Volume and Open Interest 6,038 21,175 +1,398
Euro-Buxl(EUREX)
Sep17 170907 168.00 168.36 168.00 168.30 -0.42 176,031 56,701 -150,580
Dec17 170907 166.54 168.14 166.28 167.96 +0.78 142,431 216,905 +3,411
Mar18 170907 166.10 166.10 166.10 166.10 +0.78 0 1 +1
Total Volume and Open Interest 318,462 273,607 -147,168
Euro-Bund(EUREX)
Sep17 170907 165.24 165.38 165.18 165.37 -0.11 1,385,310 522,504 -936,047
Dec17 170907 162.30 163.24 162.22 163.18 +0.61 1,074,361 1,956,877 +240,659
Mar18 170907 161.73 162.72 161.73 162.72 +0.74 9 56 +18
Total Volume and Open Interest 2,459,680 2,479,437 -695,370
Euro-Bobl(EUREX)
Sep17 170907 133.20 133.25 133.14 133.20 -0.11 1,063,107 297,205 -749,505
Dec17 170907 131.60 131.93 131.54 131.92 +0.24 871,166 1,499,427 +99,906
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 170907 112.32 112.32 112.26 112.29 -0.03 850,388 469,197 -647,912
Dec17 170907 112.18 112.27 112.17 112.26 +0.07 777,120 1,461,286 +101,760
Mar18 170907 112.18 112.18 112.18 112.18 -0.15 0 2 +0
Total Volume and Open Interest 1,627,508 1,930,485 -546,152
3-Mth Euribor(EUREX)
Sep17 170907 100.330 100.330 100.330 100.330 unch 0 5,835 +0
Dec17 170907 100.325 100.325 100.325 100.325 -0.005 0 7,030 +0
Mar18 170907 100.320 100.320 100.320 100.320 +0.005 7 5,536 -7
Total Volume and Open Interest 139 40,015 +407
Long Gilt(LIFFE)
Sep17 170907 128~13 129~04 128~10 129~04 +0~17 5,638 128,389 -3,943
Dec17 170907 127~14 128~05 127~08 128~04 +0~17 247,870 709,137 +5,684
Total Volume and Open Interest 253,508 837,526 +1,741
3-Mth Short Sterling(LIFFE)
Sep17 170907 99.71 99.71 99.71 99.71 unch 110,473 452,534 +24,815
Dec17 170907 99.65 99.66 99.64 99.66 +0.01 52,334 467,229 +5,816
Mar18 170907 99.60 99.61 99.59 99.61 +0.01 32,483 374,515 +476
Jun18 170907 99.56 99.58 99.55 99.57 +0.01 46,293 333,349 +8,544
Sep18 170907 99.52 99.55 99.51 99.54 +0.01 48,048 306,227 -3,240
Dec18 170907 99.48 99.51 99.47 99.50 +0.02 51,608 402,133 +5,123
Total Volume and Open Interest 597,052 3,399,985 +55,678
3-Mth Euribor(LIFFE)
Sep17 170907 100.330 100.330 100.325 100.330 +0.005 62,545 401,537 -6,958
Dec17 170907 100.325 100.330 100.320 100.325 unch 53,705 457,319 +3,374
Mar18 170907 100.315 100.325 100.310 100.320 +0.005 103,450 444,432 +11,934
Total Volume and Open Interest 1,071,077 4,095,950 +77,136
3-Mth Aus T-Bills(SFE)
Sep17 170907 98.26 98.27 98.25 98.26 unch 17,514 35,185 -22,986
Dec17 170907 98.21 98.22 98.20 98.22 unch 47,885 242,208 +3,210
Mar18 170907 98.15 98.15 98.12 98.14 -0.01 37,249 188,907 +1,862
Jun18 170907 98.08 98.09 98.04 98.07 -0.02 29,608 159,623 +885
Sep18 170907 98.01 98.02 97.96 97.99 -0.02 16,591 125,189 +2,631
Dec18 170907 97.95 97.97 97.91 97.93 -0.02 10,592 87,548 -3,028
Mar19 170907 97.89 97.91 97.84 97.86 -0.03 6,929 71,143 +1,394
Jun19 170907 97.83 97.84 97.77 97.79 -0.04 3,564 53,597 +74
Sep19 170907 97.77 97.78 97.72 97.73 -0.04 3,165 8,316 +1,679
Dec19 170907 97.70 97.73 97.65 97.66 -0.05 363 2,640 +15
Total Volume and Open Interest 173,656 977,027 -14,167
10-Year Aus T-Bonds(SFE)
Sep17 170907 97.41 97.42 97.34 97.37 -0.04 107,498 1,041,684 -11,274
Dec17 170907 97.38 97.38 97.31 97.34 -0.04 2,642 9,340 +1,206
Total Volume and Open Interest 110,140 1,051,024 -10,068
3-Year Aus T-Bonds(SFE)
Sep17 170907 98.02 98.04 97.97 97.99 -0.04 202,856 1,097,253 -1,527
Dec17 170907 98.00 98.01 97.96 97.97 -0.04 2,489 11,382 +2,266
Total Volume and Open Interest 205,345 1,108,635 +739
Gold(CMX)
Oct17 170907 1334.7 1351.6 1333.5 1346.5 +11.3 10,114 45,841 -3
Dec17 170907 1339.0 1355.5 1337.2 1350.3 +11.3 368,173 435,966 +985
Feb18 170907 1341.7 1359.0 1341.7 1354.3 +11.3 9,269 32,191 +3,894
Apr18 170907 1351.1 1362.9 1351.1 1358.1 +11.6 2,305 7,223 -42
Jun18 170907 1349.3 1365.9 1349.3 1361.8 +11.7 1,554 9,364 -30
Aug18 170907 1362.0 1369.4 1359.6 1365.5 +11.9 1,620 7,966 +445
Oct18 170907 1356.8 1372.0 1356.8 1369.3 +12.1 226 2,676 +45
Dec18 170907 1370.7 1378.1 1370.7 1373.2 +12.1 318 8,971 +95
Feb19 170907 1376.8 1376.8 1376.8 1376.8 +12.1 1 108 +0
Apr19 170907 1380.3 1380.3 1380.3 1380.3 +12.1      
Jun19 170907 1383.9 1383.9 1366.0 1383.9 +12.1 10 728 +9
Total Volume and Open Interest 393,671 555,543 +5,372
Silver(CMX)
Sep17 170907 1784.0 1810.5 1779.5 1801.6 +20.0 535 1,875 -304
Dec17 170907 1795.0 1822.5 1786.5 1811.6 +20.6 101,152 158,719 +234
Mar18 170907 1805.0 1831.0 1797.5 1820.9 +20.5 1,884 10,817 +574
May18 170907 1806.0 1834.5 1803.5 1826.9 +20.5 446 2,780 +20
Jul18 170907 1832.9 1832.9 1824.0 1832.9 +20.5 346 1,731 +254
Sep18 170907 1838.9 1838.9 1821.5 1838.9 +20.5 0 442 +0
Dec18 170907 1839.0 1849.0 1839.0 1848.2 +20.3 33 1,759 -4
Total Volume and Open Interest 104,583 179,695 +798
Platinum(NYMEX)
Oct17 170907 1007.6 1021.8 1003.7 1016.8 +9.7 20,183 64,537 +31
Jan18 170907 1009.7 1024.9 1007.6 1020.4 +9.7 2,923 10,849 +1,524
Apr18 170907 1013.3 1028.3 1013.3 1024.8 +9.7 539 1,576 +303
Jul18 170907 1029.7 1029.7 1029.7 1029.7 +9.8 0 292 +0
Total Volume and Open Interest 23,645 77,254 +1,854
Palladium(NYMEX)
Sep17 170907 943.15 955.10 941.50 955.10 +16.95 45 160 -37
Dec17 170907 934.75 954.35 931.80 948.85 +16.95 7,579 34,434 +604
Mar18 170907 933.80 945.50 928.30 944.30 +17.50 28 597 +8
Total Volume and Open Interest 7,652 35,207 +575
Copper(CMX)
Sep17 170907 313.60 313.60 309.50 312.30 -0.85 1,756 6,363 -385
Dec17 170907 315.85 316.00 311.15 314.35 -0.80 72,680 224,606 -377
Mar18 170907 317.75 317.75 313.10 316.30 -0.80 5,877 47,449 +1,415
May18 170907 316.65 317.90 315.50 317.40 -0.75 608 13,916 -22
Jul18 170907 319.45 319.45 317.05 318.30 -0.70 539 5,585 +43
Total Volume and Open Interest 82,712 329,147 +805
E-mini DJIA Index(CBOT)
Sep17 170907 21800 21853 21747 21804 -8 211,617 147,245 -3,486
Dec17 170907 21745 21817 21711 21770 -5 2,660 2,352 +488
Mar18 170907 21734 21735 21731 21735 -5 2 38 +1
Jun18 170907 21704 21704 21700 21704 -5 1 2 +0
Total Volume and Open Interest 214,280 149,637 -2,997
S & P 500(CME)
Sep17 170907 2461.00 2469.00 2458.00 2466.40 +0.90 4,165 69,320 +216
Dec17 170907 2467.00 2467.00 2458.30 2464.70 +1.00 391 688 +240
Mar18 170907 2463.50 2463.50 2458.50 2463.50 +1.00      
Jun18 170907 2460.10 2462.10 2457.10 2462.10 +1.00      
Total Volume and Open Interest 4,556 70,008 +456
S & P 500 E-Mini(CME)
Sep17 170907 2464.00 2468.75 2457.50 2466.50 +1.00 2,123,649 3,120,167 -69,800
Dec17 170907 2462.25 2467.00 2455.75 2464.75 +1.00 80,772 196,874 +37,694
Mar18 170907 2459.50 2464.75 2455.25 2463.50 +1.00 247 9,898 +25
Jun18 170907 2461.00 2462.00 2456.25 2462.00 +1.00 0 466 +0
Total Volume and Open Interest 2,204,668 3,327,423 -32,081
NASDAQ 100 E-Mini(CME)
Sep17 170907 5952.00 5981.50 5932.30 5970.00 +15.00 485,650 274,638 -15,572
Dec17 170907 5956.00 5988.80 5939.50 5977.50 +15.20 11,315 6,761 +2,699
Mar18 170907 5980.00 5994.30 5957.50 5986.00 +15.20 10 54 -2
Total Volume and Open Interest 496,975 281,453 -12,875
S&P Midcap 400(CME) e-Mini
Sep17 170907 1715.60 1721.80 1707.20 1713.10 -6.00 17,733 85,390 -813
Dec17 170907 1715.60 1721.50 1706.90 1713.00 -5.80 271 213 +197
Mar18 170907 1709.70 1709.70 1709.70 1709.70 -5.80      
Total Volume and Open Interest 18,004 85,603 -616
Volatility Index(CBOE)
Sep17 170907 13.15 13.35 12.75 12.83 -0.35 226,369 234,379 -4,623
Oct17 170907 14.15 14.35 13.95 14.08 -0.10 187,180 187,816 +19,522
Nov17 170907 14.70 14.90 14.57 14.68 -0.05 34,691 54,850 +77
Dec17 170907 14.91 15.10 14.80 14.93 unch 16,906 57,753 +1,576
Total Volume and Open Interest 483,037 614,888 +17,011
S & P 600(CME)
Sep17 170907 837.60 837.60 837.60 837.60 -2.60      
Dec17 170907 834.40 834.40 834.40 834.40 -2.60      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Sep17 170907 1399.10 1404.50 1393.30 1398.10 -3.50 123,271 542,778 -4,321
Dec17 170907 1398.60 1404.00 1392.80 1397.30 -3.60 1,909 2,488 +641
Mar18 170907 1396.30 1396.30 1396.30 1396.30 -3.60 0 1 +0
Total Volume and Open Interest 125,182 545,269 -3,680
Nikkei 225(CME)
Sep17 170907 19445 19485 19355 19415 -55 42,221 20,405 -10,223
Dec17 170907 19350 19400 19260 19325 -60 27,885 23,813 +19,563
Total Volume and Open Interest 70,106 44,218 +9,340
Nikkei 225(SGX)
Sep17 170907 19348 19485 19295 19430 +80 178,845 199,262 -34,547
Dec17 170907 19275 19285 19220 19280 +70 95,158 95,820 +56,582
Mar18 170906 19180 19180 19180 19180 -85 0 205 +0
Total Volume and Open Interest 162,067 282,110 +20,996
Nikkei 225 Mini(JPX)
Sep17 170906 19430 19465 19255 19340 -90 857,113 519,800 -8,227
Dec17 170906 19295 19330 19115 19200 -100 116,761 54,213 +16,306
Mar18 170906 19245 19280 19075 19160 -80 1,060 3,874 +27
Total Volume and Open Interest 984,109 599,205 +7,365
Nikkei 225(JPX)
Sep17 170906 19430 19470 19250 19340 -90 92,510 325,402 -25,673
Dec17 170906 19300 19330 19110 19200 -100 31,994 114,992 +51,521
Mar18 170906 19250 19250 19080 19160 -80 58 3,371 +19
Total Volume and Open Interest 124,581 514,860 +26,747
Nikkei 225(CME) Yen
Sep17 170907 19435 19480 19355 19415 -45 98,715 42,623 -14,780
Dec17 170907 19295 19340 19210 19270 -50 33,271 22,420 +20,011
Mar18 170907 19230 19230 19230 19230 -50      
Total Volume and Open Interest 131,986 65,043 +5,231
Nikkei 225(CME) e-Mini Yen
Sep17 170907 19420 19420 19415 19420 -40 0 12 +0
Dec17 170907 19270 19270 19270 19270 -50      
Mar18 170907 19230 19230 19230 19230 -50      
Total Volume and Open Interest 0 12 +0
CAC 40(EURONEXT)
Sep17 170907 5114.5 5149.0 5102.0 5114.0 +13.0 80,873 342,637 +9,360
Oct17 170907 5102.0 5135.0 5093.5 5102.5 +13.0 495 51,874 +304
Nov17 170907 5099.0 5099.0 5099.0 5099.0 +13.0 0 2 +0
Dec17 170907 5101.0 5128.0 5084.5 5094.0 +13.0 78 15,073 +56
Total Volume and Open Interest 81,446 409,590 +9,720
Hang Seng Index(HKFE)
Sep17 170907 27575 27788 27430 27478 -107 102,108 147,982 +411
Oct17 170907 27553 27755 27407 27457 -103 1,279 2,247 +854
Total Volume and Open Interest 105,060 169,684 +1,838
DAX(EUREX)
Sep17 170907 12264.5 12365.0 12259.5 12305.0 +87.0 109,585 143,143 +1,851
Dec17 170907 12251.5 12352.0 12250.5 12294.5 +87.0 754 13,981 +1,054
Mar18 170907 12254.0 12301.0 12254.0 12290.5 +87.0 25 165 -7
Total Volume and Open Interest 110,364 157,289 +2,898
Mini-DAX(EUREX)
Sep17 170907 12260.0 12365.0 12258.0 12305.0 +87.0 34,739 14,615 -549
Dec17 170907 12257.0 12352.0 12253.0 12294.5 +87.0 199 943 +153
Mar18 170907 12314.0 12339.0 12283.0 12290.5 +87.0 3 51 -1
Total Volume and Open Interest 34,941 15,609 -397
DJ EuroSTOXX 50(EUREX)
Sep17 170907 3443 3469 3438 3449 +14 376,446 3,417,283 +29,688
Dec17 170907 3429 3454 3424 3435 +14 4,046 266,149 +21,894
Mar18 170907 3439 3439 3422 3422 +14 7 63,662 +12,000
Total Volume and Open Interest 380,499 3,747,095 +63,582
Swiss Market Index(EUREX)
Sep17 170907 8872 8924 8833 8914 +57 28,402 181,193 -314
Dec17 170907 8849 8891 8816 8889 +57 1,538 9,146 +1,097
Mar18 170907 8788 8788 8788 8788 +57 0 35 +0
Total Volume and Open Interest 29,940 190,374 +783
FT-SE 100(EURONEXT)
Sep17 170907 7352.50 7413.50 7347.50 7395.50 +47.00 103,972 745,620 -10,708
Dec17 170907 7322.50 7372.50 7308.00 7354.50 +47.00 12,190 24,601 +8,535
Mar18 170907 7289.00 7289.00 7289.00 7289.00 +45.00      
Total Volume and Open Interest 116,162 770,221 -2,173
SPI 200(SFE)
Sep17 170907 5670.0 5713.0 5666.0 5677.0 +3.0 27,204 253,367 -305
Dec17 170907 5655.0 5699.0 5655.0 5664.0 +5.0 556 2,232 +270
Mar18 170907 5617.0 5617.0 5617.0 5617.0 +5.0 0 1,477 +0
Total Volume and Open Interest 27,760 259,083 -35
FTSE MIB(ISE)
Sep17 170907 21880.00 21885.00 21690.00 21733.00 -82.00 22,222 30,649 +444
Dec17 170907 21775.00 21775.00 21575.00 21608.00 -85.00 354 510 +291
Mar18 170907 21528.00 21528.00 21528.00 21528.00 -85.00 0 1 +0
Total Volume and Open Interest 22,576 31,161 +735
KOSPI 200(KFE)
Sep17 170907 303.80 307.70 303.60 307.55 +3.90 198,702 287,878 -2,298
Dec17 170907 304.55 308.35 304.55 308.10 +3.80 2,142 61,144 +2,027
Mar18 170907 302.15 304.75 302.15 304.55 +3.95 18 9,764 +26
Total Volume and Open Interest 200,869 389,395 +154
GSCI(CME)
Sep17 170907 392.50 392.95 392.30 392.60 +0.30 105 13,730 -33
Oct17 170907 392.00 393.05 392.00 392.95 +0.60 42 1,023 +2
Nov17 170907 393.70 393.70 393.70 393.70 +0.60      
Total Volume and Open Interest 147 14,753 -31
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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy