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 Tue September 12, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep17 170912 955.25 955.25 937.50 944.25 -10.50 152 105 -153
Nov17 170912 960.75 965.50 937.50 950.50 -9.50 105,834 369,919 -5,321
Jan18 170912 971.00 975.50 947.50 960.75 -9.25 29,003 83,034 +804
Mar18 170912 979.50 983.75 956.50 969.50 -9.00 12,902 66,789 -708
May18 170912 988.00 992.00 965.00 978.50 -8.75 7,233 35,324 -441
Jul18 170912 996.00 999.50 973.25 986.25 -8.50 7,828 62,612 +961
Aug18 170912 993.25 994.50 977.25 987.00 -8.75 77 2,067 +12
Sep18 170912 990.75 990.75 979.25 979.25 -8.50 43 798 +2
Nov18 170912 980.25 984.25 959.25 972.75 -7.50 4,552 27,932 +753
Jan19 170912 983.75 983.75 978.50 978.50 -7.75 33 224 +3
Mar19 170912 981.50 981.50 981.50 981.50 -7.75 54 154 +8
May19 170912 985.00 985.00 985.00 985.00 -7.50 86 34 +6
Jul19 170912 985.75 989.50 985.75 989.50 -7.50 71 109 +25
Aug19 170912 986.00 986.00 986.00 986.00 -7.50 0 14 +0
Total Volume and Open Interest 167,876 649,522 -4,045
Soybean Meal(CBOT)
Sep17 170912 299.30 299.30 292.80 295.10 -3.80 895 531 -476
Oct17 170912 300.40 301.20 293.20 296.70 -3.70 14,950 42,450 -2,051
Dec17 170912 303.90 304.40 296.40 300.00 -3.60 44,058 189,043 +865
Jan18 170912 305.30 306.00 298.00 301.80 -3.40 9,454 41,974 -225
Mar18 170912 308.20 309.20 301.10 305.00 -3.30 7,278 44,983 +1,181
May18 170912 310.90 311.60 303.70 307.70 -3.20 4,062 25,602 +281
Jul18 170912 313.40 314.30 306.40 310.30 -3.10 2,646 19,905 +248
Aug18 170912 314.00 314.00 307.20 311.00 -3.00 252 4,048 +110
Sep18 170912 314.10 314.40 307.10 311.10 -3.00 156 4,239 -1
Oct18 170912 313.20 313.30 305.80 309.80 -3.00 221 3,979 +34
Total Volume and Open Interest 84,834 388,080 -52
Soybean Oil(CBOT)
Sep17 170912 34.79 34.87 34.61 34.84 +0.05 1,210 928 -208
Oct17 170912 34.88 35.16 34.40 34.93 +0.05 17,012 54,094 -2,224
Dec17 170912 35.16 35.42 34.66 35.19 +0.04 62,253 216,351 -238
Jan18 170912 35.32 35.58 34.83 35.36 +0.04 12,242 49,213 +1,299
Mar18 170912 35.58 35.81 35.05 35.60 +0.05 7,173 46,098 -223
May18 170912 35.66 35.98 35.25 35.80 +0.06 5,520 29,957 +1,085
Jul18 170912 35.86 36.14 35.54 35.97 +0.06 4,392 23,873 +1,159
Aug18 170912 35.70 36.07 35.60 35.89 +0.04 182 1,865 -72
Sep18 170912 35.57 35.98 35.49 35.77 +0.07 156 2,015 -26
Oct18 170912 35.65 35.67 35.13 35.50 +0.09 152 2,112 +60
Total Volume and Open Interest 111,153 440,787 +663
Canola(WCE)
Nov17 170912 485.8 486.9 482.5 484.4 -1.3 9,891 114,533 +1,079
Jan18 170912 493.6 493.8 489.5 491.3 -1.3 3,119 43,408 +1,114
Mar18 170912 500.1 500.4 496.4 498.0 -1.5 648 9,744 +64
May18 170912 500.1 504.2 499.6 501.8 -0.9 151 2,610 +87
Jul18 170912 501.8 504.2 501.0 503.3 -0.5 22 1,664 +17
Total Volume and Open Interest 13,831 172,972 +2,361
Corn(CBOT)
Sep17 170912 346.00 346.00 336.00 340.00 -5.50 775 1,157 -467
Dec17 170912 357.00 357.25 345.50 351.50 -6.00 117,811 803,092 -4,419
Mar18 170912 369.00 369.25 358.00 363.75 -6.00 43,014 243,408 -4,300
May18 170912 377.00 377.00 366.00 372.00 -5.75 16,957 69,039 +5,870
Jul18 170912 383.75 383.75 372.50 378.50 -5.50 10,201 120,709 +1,647
Sep18 170912 389.00 389.25 379.00 385.00 -5.25 2,212 29,257 +166
Dec18 170912 397.75 398.00 388.00 393.75 -5.00 6,019 79,145 +675
Mar19 170912 403.75 403.75 398.00 403.75 -4.75 44 2,530 -9
May19 170912 405.50 408.75 402.75 408.75 -4.50 12 623 -7
Jul19 170912 415.00 416.00 406.75 412.50 -5.00 5 945 +0
Total Volume and Open Interest 197,069 1,351,922 -826
Wheat(CBOT)
Sep17 170912 415.00 419.50 415.00 419.50 +7.25 48 80 -82
Dec17 170912 434.00 443.75 428.25 442.00 +7.25 47,849 262,520 -2,547
Mar18 170912 455.25 463.50 448.75 462.00 +6.75 16,787 81,082 -2,290
May18 170912 469.00 477.00 463.75 476.00 +6.00 7,685 30,493 +105
Jul18 170912 482.00 490.00 476.50 489.00 +5.50 2,757 41,485 +796
Sep18 170912 498.50 504.50 492.00 503.50 +4.75 466 6,424 +84
Total Volume and Open Interest 75,843 433,872 -3,905
Wheat(KCBT)
Sep17 170912 409.00 416.00 407.00 416.00 +6.75 44 60 +12
Dec17 170912 434.75 442.50 426.00 441.75 +7.00 16,103 145,395 -1,502
Mar18 170912 452.50 460.25 443.50 459.25 +7.00 7,069 74,922 +330
May18 170912 466.25 473.25 457.50 472.50 +6.75 1,800 18,172 +48
Jul18 170912 484.00 489.00 474.75 488.75 +6.00 1,216 23,922 +128
Sep18 170912 501.00 508.00 494.25 507.75 +5.25 358 4,831 +154
Dec18 170912 527.00 532.75 522.00 532.75 +5.50 285 3,452 +168
Total Volume and Open Interest 26,875 271,025 -662
Wheat(MGE)
Sep17 170912 626.25 626.25 620.75 626.25 unch 30 36 -9
Dec17 170912 643.50 647.75 626.75 641.75 -0.50 3,791 43,073 +191
Mar18 170912 656.25 659.00 639.00 653.25 -0.75 1,665 22,048 -215
May18 170912 653.75 655.75 640.00 653.25 +2.00 232 7,408 -63
Jul18 170912 645.00 655.50 638.50 649.50 +6.00 113 3,714 +8
Sep18 170912 631.00 639.25 626.00 638.00 +6.75 53 2,170 -6
Total Volume and Open Interest 5,934 79,548 -88
Oats(CBOT)
Sep17 170912 235.50 235.50 235.50 235.50 unch      
Dec17 170912 235.00 238.75 232.75 234.25 unch 163 4,526 -19
Mar18 170912 240.50 242.00 240.50 242.00 unch 43 947 +18
May18 170912 241.50 242.75 240.50 241.50 +0.25 11 55 +10
Total Volume and Open Interest 217 5,556 +6
Rough Rice(CBOT)
Sep17 170912 12.41 12.69 12.41 12.69 +0.30 49 73 -19
Nov17 170912 12.66 12.96 12.64 12.95 +0.30 447 9,371 -32
Jan18 170912 12.87 13.19 12.86 13.18 +0.30 35 488 +16
Mar18 170912 13.11 13.34 13.11 13.34 +0.29 19 268 +0
Total Volume and Open Interest 550 10,202 -35
Live Cattle(CME)
Oct17 170912 107.250 107.785 106.000 106.285 -0.915 38,227 122,057 -6,798
Dec17 170912 112.700 113.035 111.400 111.550 -1.335 26,567 96,695 +4,039
Feb18 170912 116.250 116.580 115.150 115.250 -1.300 15,917 51,239 +1,794
Apr18 170912 118.000 118.350 117.200 117.430 -0.870 9,970 32,245 +2,018
Jun18 170912 111.850 112.180 110.900 111.350 -0.535 3,584 14,023 +109
Aug18 170912 109.830 110.100 108.830 109.385 -0.345 1,022 5,634 +178
Total Volume and Open Interest 95,717 324,336 +1,540
Feeder Cattle(CME)
Sep17 170912 148.250 148.800 147.500 147.985 -0.465 2,203 6,380 -431
Oct17 170912 149.330 149.880 148.150 149.150 -0.200 7,327 17,707 -266
Nov17 170912 149.150 150.000 148.330 149.250 -0.050 5,046 10,314 +400
Jan18 170912 146.350 147.350 145.685 146.130 -0.450 3,146 8,019 -41
Mar18 170912 144.550 145.380 143.735 144.380 -0.470 1,672 5,098 +299
Apr18 170912 144.750 145.450 144.035 144.580 -0.455 348 1,969 +43
May18 170912 144.535 145.285 143.950 144.550 -0.530 323 1,392 +133
Total Volume and Open Interest 20,098 50,952 +155
Lean Hogs(CME)
Oct17 170912 60.735 60.930 59.235 59.450 -2.130 26,612 82,844 -5,404
Dec17 170912 57.900 58.100 57.035 57.100 -1.530 21,946 77,330 +2,991
Feb18 170912 63.150 63.430 62.600 62.735 -0.945 9,152 42,307 +832
Apr18 170912 68.200 68.450 67.750 67.900 -0.780 2,441 26,309 +174
May18 170912 74.000 74.200 73.580 73.750 -0.535 19 813 +5
Jun18 170912 77.330 77.730 77.000 77.150 -0.635 1,177 13,716 +53
Jul18 170912 77.750 77.900 77.385 77.550 -0.585 902 2,991 +418
Aug18 170912 77.230 77.650 77.035 77.135 -0.465 436 1,468 +185
Total Volume and Open Interest 62,765 248,208 -724
Class III Milk(CME)
Sep17 170912 16.21 16.37 16.20 16.32 +0.10 291 5,478 -56
Oct17 170912 15.83 16.14 15.77 16.10 +0.30 433 4,312 +140
Nov17 170912 15.63 15.96 15.56 15.95 +0.35 144 3,524 +5
Dec17 170912 15.55 15.84 15.52 15.81 +0.30 104 3,228 -21
Jan18 170912 15.49 15.65 15.42 15.65 +0.23 34 1,388 +26
Feb18 170912 15.52 15.63 15.49 15.63 +0.14 61 1,210 +35
Mar18 170912 15.58 15.68 15.58 15.68 +0.07 121 1,199 +69
Apr18 170912 15.63 15.75 15.62 15.75 +0.10 21 923 +9
May18 170912 15.76 15.83 15.75 15.83 +0.07 44 900 +32
Jun18 170912 15.97 15.99 15.97 15.99 +0.04 0 835 +0
Jul18 170912 16.20 16.23 16.20 16.23 +0.03 5 382 +4
Aug18 170912 16.25 16.32 16.25 16.32 +0.07 5 364 +4
Sep18 170912 16.30 16.33 16.30 16.33 +0.03 6 355 +5
Total Volume and Open Interest 1,269 24,805 +252
Cocoa(ICE)
Sep17 170912 1975 1999 1975 1999 +26 1 102 -1
Dec17 170912 1943 1958 1920 1951 +17 18,505 144,721 +1,649
Mar18 170912 1948 1963 1930 1954 +15 7,327 57,562 +1,191
May18 170912 1958 1973 1942 1964 +15 3,578 20,565 +667
Jul18 170912 1970 1986 1955 1978 +15 814 11,137 +122
Sep18 170912 1991 2000 1969 1993 +15 316 8,909 +37
Dec18 170912 2004 2010 1992 2008 +15 118 7,350 +42
Total Volume and Open Interest 30,734 258,684 +3,728
Coffee "C"(ICE)
Sep17 170912 132.75 133.80 132.75 133.80 +3.20 2 357 -2
Dec17 170912 131.40 135.15 130.70 135.05 +3.20 20,408 117,283 +556
Mar18 170912 134.80 138.60 134.30 138.50 +3.15 8,030 49,511 +1,035
May18 170912 137.35 140.85 136.60 140.85 +3.15 1,848 19,426 +298
Jul18 170912 139.70 143.15 138.90 143.10 +3.10 1,201 10,457 +366
Sep18 170912 141.85 145.40 141.30 145.40 +3.15 415 6,615 +98
Total Volume and Open Interest 32,042 210,558 +2,351
Orange Juice(ICE)
Nov17 170912 151.20 158.65 151.20 157.15 +5.70 2,671 7,125 -226
Jan18 170912 148.75 155.05 148.75 154.15 +5.40 595 1,429 +18
Mar18 170912 148.60 154.50 148.60 153.80 +5.20 209 779 +69
May18 170912 152.00 154.40 152.00 154.40 +4.60 16 229 -2
Jul18 170912 155.85 155.85 155.85 155.85 +4.50 4 46 +0
Sep18 170912 157.15 157.15 157.15 157.15 +4.50 0 26 +0
Total Volume and Open Interest 3,541 9,698 -147
Sugar #11(ICE)
Oct17 170912 14.28 14.39 13.97 14.02 -0.27 71,428 303,747 -24,320
Mar18 170912 14.82 14.91 14.50 14.54 -0.30 55,146 278,211 +15,859
May18 170912 14.93 14.99 14.62 14.66 -0.29 16,348 95,571 +3,604
Jul18 170912 15.10 15.15 14.83 14.86 -0.28 6,927 58,506 +471
Oct18 170912 15.44 15.46 15.16 15.19 -0.27 5,274 42,078 -61
Mar19 170912 15.97 15.99 15.73 15.76 -0.25 371 21,784 +80
May19 170912 15.78 15.78 15.78 15.78 -0.23 3 4,220 +1
Jul19 170912 15.78 15.78 15.78 15.78 -0.23 6 4,903 +2
Total Volume and Open Interest 155,516 816,175 -4,364
London Cocoa(LCE)
Sep17 170912 1428 1432 1416 1432 +5 1,856 22,943 -1,263
Dec17 170912 1476 1481 1460 1476 unch 14,695 100,482 +2,669
Mar18 170912 1499 1504 1483 1499 -1 7,794 61,790 +2,057
May18 170912 1513 1518 1497 1513 -1 2,918 20,562 +381
Jul18 170912 1526 1532 1511 1526 -1 1,344 21,525 +189
Sep18 170912 1539 1544 1523 1538 -2 1,842 16,557 +726
Dec18 170912 1557 1558 1542 1555 -2 1,055 10,115 +841
Total Volume and Open Interest 31,801 255,287 +5,730
London Sugar(LCE)
Dec17 170912 376.20 377.70 368.10 369.10 -9.20 8,237 32,817 +1,936
Mar18 170912 387.30 387.90 378.60 379.40 -8.70 1,960 16,368 +109
May18 170912 395.90 395.90 387.80 388.70 -8.30 327 6,111 +129
Aug18 170912 403.70 403.70 395.90 396.50 -7.90 114 5,397 +74
Oct18 170912 407.30 407.30 401.00 401.00 -7.00 21 1,820 +19
Total Volume and Open Interest 22,182 84,388 -2,369
Cotton(ICE)
Oct17 170912 73.38 73.47 70.71 70.71 -3.00 23 200 +5
Dec17 170912 72.10 72.10 69.11 69.11 -3.00 23,842 149,427 +2,487
Mar18 170912 71.50 71.50 68.47 68.47 -3.00 7,824 68,749 +1,918
May18 170912 71.44 71.61 68.76 69.06 -2.70 1,951 7,557 +195
Jul18 170912 71.59 71.75 69.15 69.48 -2.42 1,480 5,613 +369
Oct18 170912 67.63 67.63 67.63 67.63 -2.05 0 1 +0
Total Volume and Open Interest 35,890 246,407 +5,289
Lumber(CME)
Sep17 170912 394.3 397.3 389.8 395.0 +3.2 99 285 -53
Nov17 170912 375.4 379.3 372.1 376.1 -2.0 706 4,268 +199
Jan18 170912 384.5 387.7 384.0 385.9 -1.1 337 930 +184
Mar18 170912 380.8 380.8 380.8 380.8 -4.2 23 131 +14
Total Volume and Open Interest 1,167 5,625 +346
Crude Oil(NYM)
Oct17 170912 48.12 48.44 47.73 48.23 +0.16 843,760 384,975 -36,025
Nov17 170912 48.71 48.96 48.28 48.75 +0.13 337,629 334,495 +36,046
Dec17 170912 49.13 49.40 48.72 49.17 +0.10 203,284 336,989 +3,880
Jan18 170912 49.45 49.70 49.05 49.48 +0.06 74,207 194,081 -1,267
Feb18 170912 49.62 49.91 49.33 49.72 +0.03 43,748 71,567 -813
Mar18 170912 49.77 50.11 49.54 49.90 +0.02 53,640 147,100 +6,491
Apr18 170912 49.93 50.25 49.65 50.03 +0.01 16,750 44,650 -390
May18 170912 50.02 50.26 49.77 50.13 +0.01 11,966 44,750 +354
Jun18 170912 50.07 50.40 49.84 50.20 +0.02 47,863 170,047 +3,137
Jul18 170912 50.11 50.33 49.89 50.23 +0.02 5,935 36,911 +821
Aug18 170912 50.11 50.33 49.92 50.26 +0.03 4,642 28,174 +735
Sep18 170912 50.12 50.41 49.97 50.29 +0.03 6,134 56,426 +509
Oct18 170912 50.32 50.32 49.77 50.32 +0.03 2,182 24,270 +378
Nov18 170912 50.35 50.35 50.35 50.35 +0.03 2,495 26,580 +978
Dec18 170912 50.25 50.56 50.05 50.38 +0.03 52,292 204,007 +2,416
Jan19 170912 50.38 50.38 49.85 50.38 +0.03 1,533 24,863 +393
Total Volume and Open Interest 1,720,806 2,332,497 +17,770
e-miNY Crude Oil(NYM)
Oct17 170912 48.125 48.450 47.750 48.225 +0.150 12,687 5,701 +608
Nov17 170912 48.625 48.950 48.300 48.750 +0.125 455 715 +64
Dec17 170912 48.950 49.375 48.600 49.175 +0.100 170 682 +34
Jan18 170912 49.250 49.475 48.925 49.475 +0.050 22 688 -4
Feb18 170912 49.725 49.975 48.975 49.725 +0.025 13 440 -7
Mar18 170912 49.900 50.175 49.475 49.900 +0.025 4 8 -3
Apr18 170912 50.025 50.025 50.025 50.025 unch 0 46 +0
May18 170912 50.125 50.125 50.125 50.125 unch 0 89 +0
Jun18 170912 50.200 50.200 50.125 50.200 +0.025 4 11 +4
Jul18 170912 50.225 50.225 50.225 50.225 +0.025 0 3 +0
Total Volume and Open Interest 13,356 8,507 +695
NY Harbor ULSD(NYM)
Oct17 170912 174.28 174.79 172.40 174.06 -0.21 57,226 97,595 -1,895
Nov17 170912 173.30 174.07 171.71 173.44 +0.10 35,586 84,483 +3,420
Dec17 170912 172.71 173.34 170.87 172.77 +0.32 34,795 71,095 +3,672
Jan18 170912 171.74 172.65 170.21 172.29 +0.52 15,089 46,749 +186
Feb18 170912 169.98 171.54 169.05 171.27 +0.70 7,865 20,375 +219
Mar18 170912 168.58 170.23 167.70 169.93 +0.76 9,293 27,717 +152
Apr18 170912 166.89 168.54 166.41 168.17 +0.70 3,541 13,493 +137
May18 170912 165.96 167.46 165.91 167.04 +0.57 2,617 9,932 -160
Jun18 170912 164.96 166.72 164.96 166.33 +0.46 7,472 23,603 +86
Jul18 170912 165.88 166.69 165.88 166.38 +0.46 1,229 2,406 -27
Aug18 170912 166.40 166.72 166.40 166.70 +0.49 657 2,261 -102
Sep18 170912 167.25 167.25 167.22 167.22 +0.50 739 2,943 +365
Oct18 170912 167.95 168.00 167.82 167.82 +0.51 134 1,060 +25
Nov18 170912 168.40 168.42 168.40 168.42 +0.49 79 1,957 -1
Total Volume and Open Interest 178,096 434,305 +5,578
RBOB Gasoline(NYM)
Oct17 170912 163.54 166.73 162.52 165.63 +2.18 77,930 104,900 -4,844
Nov17 170912 158.20 160.72 157.05 160.03 +1.93 59,522 102,132 +5,305
Dec17 170912 155.00 156.28 153.14 155.78 +1.61 31,876 65,439 +3,688
Jan18 170912 152.79 154.59 151.72 154.16 +1.42 13,182 43,721 +639
Feb18 170912 152.60 154.70 152.11 154.54 +1.34 4,723 14,164 +878
Mar18 170912 153.89 155.85 153.61 155.84 +1.29 3,633 26,083 +591
Apr18 170912 170.87 172.81 170.74 172.77 +0.96 2,107 14,797 -406
May18 170912 171.59 173.19 171.59 173.15 +0.93 1,849 6,648 +441
Jun18 170912 171.25 172.26 171.25 172.25 +0.90 2,542 10,057 +152
Jul18 170912 170.30 170.62 170.15 170.62 +0.89 967 2,914 +363
Total Volume and Open Interest 199,595 406,085 +6,912
e-miNY RBOB Gasoline(NYM)
Oct17 170912 165.60 165.63 165.60 165.60 +2.15 0 1 +0
Nov17 170912 160.00 160.03 160.00 160.00 +1.90      
Dec17 170912 155.80 155.80 155.78 155.80 +1.63      
Jan18 170912 154.20 154.20 154.16 154.20 +1.46      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Oct17 170912 2.950 3.043 2.936 3.001 +0.051 204,842 262,168 -1,342
Nov17 170912 3.021 3.110 3.002 3.067 +0.048 93,654 177,915 +12,472
Dec17 170912 3.176 3.266 3.162 3.221 +0.043 41,150 106,343 +3,538
Jan18 170912 3.288 3.374 3.273 3.329 +0.040 46,321 144,010 +165
Feb18 170912 3.293 3.376 3.278 3.331 +0.038 16,303 77,147 +331
Mar18 170912 3.253 3.341 3.245 3.282 +0.031 28,172 104,319 -802
Apr18 170912 2.935 2.970 2.922 2.951 +0.014 19,589 122,742 -1,237
May18 170912 2.905 2.931 2.904 2.916 +0.008 7,164 54,046 +603
Jun18 170912 2.939 2.957 2.931 2.942 +0.007 2,952 29,214 +755
Jul18 170912 2.966 2.981 2.955 2.967 +0.006 2,273 25,717 -976
Aug18 170912 2.960 2.983 2.950 2.970 +0.006 1,922 26,959 -443
Sep18 170912 2.928 2.959 2.928 2.946 +0.005 2,673 23,508 +705
Oct18 170912 2.953 2.977 2.953 2.966 +0.006 3,431 53,759 -31
Nov18 170912 3.010 3.027 3.007 3.016 +0.007 1,386 23,390 +122
Dec18 170912 3.134 3.156 3.134 3.145 +0.006 1,279 25,503 +119
Jan19 170912 3.217 3.241 3.217 3.229 +0.007 1,467 13,205 -49
Total Volume and Open Interest 477,551 1,326,964 +14,895
Brent Crude Oil(ICE)
Nov17 170912 53.77 54.44 53.42 54.27 +0.43 307,449 479,765 -15,524
Dec17 170912 53.77 54.20 53.28 54.03 +0.34 280,010 479,560 +13,065
Jan18 170912 53.59 54.10 53.24 53.94 +0.30 126,560 206,364 +14,437
Feb18 170912 53.58 54.10 53.29 53.94 +0.27 59,451 117,955 +1,603
Mar18 170912 53.66 54.12 53.34 53.97 +0.25 57,848 136,079 +5,986
Apr18 170912 53.67 54.14 53.38 53.99 +0.23 15,837 41,438 +1,280
May18 170912 53.74 54.18 53.43 54.03 +0.22 7,651 41,353 +47
Jun18 170912 53.79 54.23 53.48 54.07 +0.21 47,629 142,806 +4,258
Jul18 170912 53.84 54.22 53.57 54.14 +0.21 4,983 29,589 +310
Aug18 170912 54.18 54.18 54.18 54.18 +0.21 2,596 22,572 +591
Sep18 170912 54.19 54.19 54.19 54.19 +0.21 4,261 41,945 -449
Oct18 170912 54.09 54.23 54.09 54.22 +0.21 1,690 20,553 -395
Nov18 170912 54.16 54.26 54.14 54.26 +0.21 1,223 18,437 -73
Dec18 170912 54.04 54.38 53.76 54.28 +0.21 58,979 185,150 -889
Total Volume and Open Interest 999,852 2,338,794 +26,357
Gas Oil(ICE)
Sep17 170912 517.75 520.25 510.50 520.25 unch 49,976 37,205 -23,064
Oct17 170912 517.50 518.75 510.50 518.00 +1.25 158,983 234,409 -5,533
Nov17 170912 510.00 512.25 504.25 511.75 +2.75 79,189 109,388 +9,882
Dec17 170912 503.00 505.50 498.00 505.00 +4.25 104,470 141,075 +6,513
Jan18 170912 499.50 503.00 495.25 502.25 +5.00 27,685 49,138 -2,628
Feb18 170912 495.50 501.00 493.50 500.75 +5.50 13,425 38,603 +730
Mar18 170912 494.00 499.00 492.00 498.50 +5.75 13,836 37,680 +278
Apr18 170912 491.75 496.75 490.00 496.25 +5.75 3,724 18,878 +460
May18 170912 490.00 495.00 488.50 494.50 +5.75 2,356 14,081 -194
Jun18 170912 488.50 493.50 486.50 493.00 +5.75 12,978 42,050 +267
Total Volume and Open Interest 487,627 928,053 -12,473
Ethanol(CBOT)
Oct17 170912 1.540 1.550 1.530 1.550 +0.006 106 932 -10
Nov17 170912 1.495 1.499 1.492 1.499 -0.001 16 385 +6
Dec17 170912 1.465 1.468 1.465 1.468 -0.006 1 259 -1
Jan18 170912 1.445 1.445 1.445 1.445 -0.006 0 26 +0
Feb18 170912 1.457 1.457 1.457 1.457 -0.006 0 16 +0
Mar18 170912 1.484 1.484 1.484 1.484 -0.006 0 4 +0
Apr18 170912 1.505 1.505 1.505 1.505 -0.010 0 7 +0
May18 170912 1.505 1.505 1.505 1.505 -0.010      
Total Volume and Open Interest 123 1,631 -5
WTI Crude Oil(ICE)
Oct17 170912 48.07 48.44 47.35 48.23 +0.16 61,773 69,011 +404
Nov17 170912 48.62 48.95 47.88 48.75 +0.13 76,117 67,423 -631
Dec17 170912 49.06 49.38 48.32 49.17 +0.10 77,261 103,287 +1,061
Jan18 170912 49.36 49.69 48.63 49.48 +0.06 18,827 29,873 +711
Feb18 170912 49.54 49.89 48.87 49.72 +0.03 9,893 14,907 -218
Mar18 170912 49.80 50.04 49.62 49.90 +0.02 8,073 18,918 +416
Apr18 170912 50.18 50.18 49.90 50.03 +0.01 1,534 4,172 +128
May18 170912 50.04 50.20 50.00 50.13 +0.01 606 6,869 +11
Jun18 170912 50.10 50.28 50.06 50.20 +0.02 8,475 56,220 +741
Jul18 170912 50.23 50.23 50.23 50.23 +0.02 319 6,905 +149
Aug18 170912 50.26 50.26 50.26 50.26 +0.03 253 3,439 -59
Sep18 170912 50.29 50.29 50.29 50.29 +0.03 1,170 7,737 +434
Oct18 170912 50.32 50.32 50.32 50.32 +0.03 67 1,625 -6
Nov18 170912 50.35 50.35 50.35 50.35 +0.03 31 6,239 +25
Dec18 170912 50.30 50.45 50.20 50.38 +0.03 16,405 124,342 +2,362
Jan19 170912 50.38 50.38 50.38 50.38 +0.03 68 1,559 +52
Total Volume and Open Interest 282,941 590,084 +5,488
US Dollar Index(ICE)
Sep17 170912 91.885 92.060 91.755 91.855 +0.003 36,101 44,864 -1,734
Dec17 170912 91.670 91.805 91.520 91.625 +0.007 6,532 8,358 +1,638
Mar18 170912 91.440 91.570 91.240 91.390 +0.007 2 661 +1
Total Volume and Open Interest 42,648 54,241 -84
Australian Dollar(CME)
Sep17 170912 80.28 80.49 79.97 80.20 -0.10 117,456 149,088 -5,549
Dec17 170912 80.22 80.39 79.89 80.11 -0.10 11,236 22,719 +6,018
Mar18 170912 80.15 80.22 80.02 80.02 -0.10 160 313 +93
Total Volume and Open Interest 129,249 172,970 +680
British Pound(CME)
Sep17 170912 131.72 133.01 131.63 132.97 +1.20 139,268 203,577 +2,620
Dec17 170912 132.09 133.37 132.01 133.33 +1.19 21,721 31,763 +16,256
Mar18 170912 133.50 133.72 133.48 133.72 +1.17 5 347 +4
Total Volume and Open Interest 161,202 236,576 +18,826
Canadian Dollar(CME)
Sep17 170912 82.57 82.77 82.04 82.12 -0.45 103,688 185,226 -4,702
Dec17 170912 82.61 82.79 82.07 82.15 -0.45 15,997 24,746 +9,200
Mar18 170912 82.57 82.57 82.14 82.14 -0.44 140 860 +53
Jun18 170912 82.27 82.27 82.10 82.10 -0.45 16 233 +0
Total Volume and Open Interest 120,167 212,308 +4,484
Japanese Yen(CME)
Sep17 170912 91.45 91.56 90.72 90.85 -0.63 283,226 193,102 -4,563
Dec17 170912 91.85 91.94 91.09 91.22 -0.64 13,143 17,770 +4,507
Mar18 170912 92.00 92.00 91.67 91.67 -0.64 5 720 +1
Total Volume and Open Interest 297,125 212,581 -37
Swiss Franc(CME)
Sep17 170912 104.64 104.79 104.00 104.14 -0.69 35,773 42,143 +985
Dec17 170912 105.27 105.38 104.62 104.75 -0.69 1,406 2,412 +403
Mar18 170912 105.43 105.94 105.43 105.43 -0.70 0 46 +0
Total Volume and Open Interest 37,179 44,622 +1,388
EuroFX(CME)
Sep17 170912 119.59 119.82 119.30 119.74 +0.07 239,632 398,098 -16,199
Dec17 170912 120.18 120.40 119.88 120.31 +0.06 36,946 74,033 +17,042
Mar18 170912 120.77 121.00 120.51 120.94 +0.07 110 1,729 +31
Total Volume and Open Interest 278,653 477,264 +1,139
Mexican Peso(CME)
Sep17 170912 565.38 565.75 560.75 562.75 -2.50 50,522 192,831 -10,382
Oct17 170912 562.38 562.38 560.38 560.38 -2.50 13 29 +0
Total Volume and Open Interest 64,414 231,807 -3,548
Brazilian Real(CME)
Oct17 170912 320.05 321.35 318.20 318.50 -3.35 1,445 24,392 +180
Nov17 170912 317.15 322.45 317.15 317.15 -3.45 4 66 -1
Dec17 170912 315.85 323.40 315.85 315.85 -3.55 326 5,191 +0
Jan18 170912 314.65 314.65 314.65 314.65 -3.50 0 312 +0
Total Volume and Open Interest 1,775 30,261 +179
30-Year T-Bonds(CBOT)
Sep17 170912 157~110 157~110 156~130 156~170 -0~240 4,564 19,170 -3,060
Dec17 170912 155~310 156~030 155~020 155~080 -0~240 255,994 724,420 +1,626
Mar18 170912 154~100 154~100 154~100 154~100 -0~240 0 2 +0
Total Volume and Open Interest 260,558 743,592 -1,434
10-Year T-Notes(CBOT)
Sep17 170912 127~080 127~080 126~265 126~290 -0~110 17,309 88,367 -5,871
Dec17 170912 126~305 127~005 126~180 126~205 -0~115 1,416,654 3,267,438 +24,014
Mar18 170912 126~105 126~105 126~105 126~105 -0~115      
Total Volume and Open Interest 1,433,963 3,355,805 +18,143
5-Year T-Notes(CBOT)
Sep17 170912 118~260 118~260 118~192 118~210 -0~054 10,422 48,274 -402
Dec17 170912 118~162 118~172 118~090 118~110 -0~064 644,710 3,128,758 +960
Mar18 170912 118~032 118~032 118~032 118~032 -0~064      
Total Volume and Open Interest 655,132 3,177,032 +558
2 Year T-Notes(CBOT)
Sep17 170912 108~100 108~100 108~084 108~092 -0~010 2,513 24,092 -342
Dec17 170912 108~056 108~060 108~040 108~046 -0~012 280,492 1,497,281 +6,451
Mar18 170912 108~030 108~030 108~030 108~030 -0~012      
Total Volume and Open Interest 283,005 1,521,373 +6,109
Eurodollars(CME)
Sep17 170912 98.683 98.683 98.675 98.675 -0.010 403,910 1,341,652 +22,002
Dec17 170912 98.595 98.595 98.580 98.585 -0.015 361,688 2,087,067 +12,375
Mar18 170912 98.535 98.540 98.510 98.515 -0.025 242,905 1,224,726 -4,429
Jun18 170912 98.490 98.490 98.455 98.465 -0.025 210,223 1,162,987 +7,876
Sep18 170912 98.435 98.440 98.405 98.410 -0.030 209,718 1,072,266 -4,014
Dec18 170912 98.365 98.370 98.325 98.335 -0.030 336,836 1,622,169 -11,986
Mar19 170912 98.330 98.335 98.290 98.300 -0.030 194,651 1,036,313 +2,062
Jun19 170912 98.290 98.295 98.245 98.260 -0.035 167,444 774,857 -5,220
Sep19 170912 98.255 98.260 98.210 98.220 -0.040 129,043 775,099 -1,607
Dec19 170912 98.195 98.200 98.145 98.155 -0.045 186,359 858,289 +15,240
Mar20 170912 98.165 98.165 98.110 98.120 -0.045 92,997 474,036 +8,594
Jun20 170912 98.125 98.130 98.075 98.085 -0.045 103,970 375,917 -1,302
Sep20 170912 98.085 98.090 98.035 98.045 -0.050 64,039 261,071 -6,988
Dec20 170912 98.035 98.040 97.980 97.990 -0.050 72,589 331,338 +9,843
Mar21 170912 98.000 98.005 97.945 97.955 -0.050 43,556 212,654 -2,874
Jun21 170912 97.955 97.960 97.900 97.915 -0.050 34,773 145,472 -136
Sep21 170912 97.915 97.920 97.860 97.870 -0.050 33,588 107,201 -2,756
Dec21 170912 97.865 97.865 97.805 97.815 -0.055 45,755 127,647 +8,208
Total Volume and Open Interest 3,000,968 14,274,568 +42,611
Ultra T-Bond(CBOT)
Sep17 170912 169~19 169~19 168~21 168~22 -0~31 4,827 16,900 -1,568
Dec17 170912 168~19 168~23 167~13 167~22 -0~31 104,951 835,185 -8,300
Mar18 170912 166~22 166~22 166~22 166~22 -0~31      
Total Volume and Open Interest 109,778 852,085 -9,868
Ultra 10-Yr T-Note(CBOT)
Sep17 170912 137~030 137~045 136~195 136~215 -0~165 1,501 2,049 -601
Dec17 170912 136~180 136~195 135~310 136~025 -0~165 130,765 433,199 -5,306
Mar18 170912 136~025 136~025 136~025 136~025 -0~165      
Total Volume and Open Interest 132,266 435,248 -5,907
30 Day Federal Funds(CBOT)
Sep17 170912 98.848 98.848 98.845 98.845 unch 14,715 81,673 -7,425
Oct17 170912 98.845 98.850 98.845 98.845 unch 20,273 282,700 +1,729
Nov17 170912 98.840 98.845 98.840 98.845 unch 37,418 221,134 +6,131
Dec17 170912 98.795 98.795 98.790 98.795 -0.005 29,656 87,910 -2,603
Jan18 170912 98.760 98.760 98.750 98.755 -0.005 79,052 366,709 +4,027
Feb18 170912 98.750 98.750 98.745 98.750 -0.005 20,633 165,019 -2,121
Total Volume and Open Interest 270,351 1,718,563 +6,570
Japanese Govt Bonds(SGX)
Dec17 170911 151.34 151.36 151.12 151.14 +0.04 5,151 6,698 +3,338
Mar18 170911 151.14 151.14 151.14 151.14 +0.04      
Jun18 170911 151.14 151.14 151.14 151.14 +0.04      
Total Volume and Open Interest 10,705 20,384 +1,099
Euro-Buxl(EUREX)
Dec17 170912 166.36 166.58 164.04 164.48 -2.28 45,222 212,444 +212,444
Mar18 170912 162.60 162.60 162.60 162.60 -2.28 0 1 +1
Jun18 170912 162.60 162.60 162.60 162.60 -2.28      
Total Volume and Open Interest 45,222 212,445 +15,683
Euro-Bund(EUREX)
Dec17 170912 162.67 162.70 161.73 161.87 -0.90 625,183 1,852,315 +1,852,315
Mar18 170912 161.91 161.91 161.29 161.42 -0.90 39 236 +236
Jun18 170912 159.87 159.87 159.87 159.87 -2.45      
Total Volume and Open Interest 625,222 1,852,551 +156,828
Euro-Bobl(EUREX)
Dec17 170912 131.77 131.77 131.45 131.47 -0.32 373,140 1,441,411 +1,441,411
Mar18 170912 132.01 132.01 132.01 132.01 -0.32 30 13 +13
Jun18 170912 132.01 132.01 132.01 132.01 -0.32      
Total Volume and Open Interest 373,170 1,441,424 +84,672
Euro-Schatz(EUREX)
Dec17 170912 112.25 112.25 112.19 112.19 -0.06 191,516 1,322,947 +1,322,947
Mar18 170912 112.11 112.11 112.11 112.11 -0.06 0 2 +2
Jun18 170912 112.11 112.11 112.11 112.11 -0.06      
Total Volume and Open Interest 191,516 1,322,949 +73,293
3-Mth Euribor(EUREX)
Sep17 170912 100.330 100.330 100.330 100.330 unch 600 5,235 +5,235
Dec17 170912 100.330 100.330 100.330 100.330 +0.005 206 7,230 +7,230
Mar18 170912 100.315 100.315 100.315 100.315 -0.005 50 5,586 +5,586
Total Volume and Open Interest 862 39,801 -355
Long Gilt(LIFFE)
Sep17 170912 128~01 128~01 127~04 127~04 -1~04 14,955 101,700 -14,391
Dec17 170912 127~01 127~03 126~02 126~04 -1~04 175,199 683,396 -10,466
Total Volume and Open Interest 190,154 785,097 -24,857
3-Mth Short Sterling(LIFFE)
Sep17 170912 99.71 99.71 99.67 99.67 -0.04 70,423 465,254 -232
Dec17 170912 99.63 99.63 99.54 99.55 -0.08 95,798 465,701 +1,879
Mar18 170912 99.55 99.55 99.46 99.47 -0.08 80,859 373,787 +3,393
Jun18 170912 99.50 99.50 99.41 99.42 -0.08 72,073 339,006 -1,444
Sep18 170912 99.46 99.46 99.36 99.37 -0.09 75,705 307,576 +669
Dec18 170912 99.42 99.42 99.32 99.33 -0.09 104,400 422,907 +16,745
Total Volume and Open Interest 983,896 3,488,122 +58,202
3-Mth Euribor(LIFFE)
Sep17 170912 100.330 100.335 100.330 100.330 -0.005 47,598 366,493 -17,774
Dec17 170912 100.330 100.330 100.325 100.325 -0.005 74,569 452,770 -2,759
Mar18 170912 100.320 100.320 100.310 100.315 -0.005 61,486 435,483 -3,313
Total Volume and Open Interest 942,948 4,091,727 -14,128
3-Mth Aus T-Bills(SFE)
Sep17 170908 98.26 98.26 98.26 98.26 unch 13,769 9,510 -25,675
Dec17 170912 98.23 98.23 98.22 98.23 unch 39,706 247,066 -5,677
Mar18 170912 98.16 98.18 98.15 98.17 unch 54,289 195,746 +2,832
Jun18 170912 98.10 98.11 98.08 98.10 unch 32,001 162,499 -7,069
Sep18 170912 98.03 98.04 98.01 98.03 -0.01 30,569 138,496 +7,461
Dec18 170912 97.96 97.97 97.94 97.96 -0.01 25,909 97,516 +5,328
Mar19 170912 97.90 97.90 97.86 97.88 -0.02 12,413 70,039 -858
Jun19 170912 97.83 97.83 97.80 97.81 -0.02 12,331 57,796 +1,194
Sep19 170912 97.76 97.76 97.73 97.74 -0.01 5,715 14,711 +4,264
Dec19 170912 97.68 97.68 97.66 97.66 -0.02 33 2,318 -322
Total Volume and Open Interest 213,017 989,100 +6,957
10-Year Aus T-Bonds(SFE)
Sep17 170912 97.40 97.40 97.35 97.36 -0.04 262,257 1,057,300 -10,676
Dec17 170912 97.37 97.38 97.33 97.34 -0.03 89,665 95,110 +71,913
Total Volume and Open Interest 351,922 1,152,410 +61,237
3-Year Aus T-Bonds(SFE)
Sep17 170912 98.01 98.01 97.98 98.00 -0.01 235,088 1,054,477 -71,917
Dec17 170912 97.99 97.99 97.96 97.97 -0.02 5,543 51,154 +1,573
Total Volume and Open Interest 240,631 1,105,631 -70,344
Gold(CMX)
Oct17 170912 1328.3 1332.2 1322.9 1328.8 -3.0 8,974 42,789 -2,361
Dec17 170912 1331.7 1336.3 1326.7 1332.7 -3.0 386,646 454,725 -2,151
Feb18 170912 1337.3 1340.2 1331.0 1336.8 -3.0 9,687 36,280 +1,586
Apr18 170912 1337.9 1343.4 1335.4 1340.6 -3.0 2,310 8,065 +331
Jun18 170912 1344.9 1347.4 1339.6 1344.4 -3.1 1,849 9,501 +147
Aug18 170912 1346.3 1350.4 1343.1 1348.1 -3.2 1,211 7,945 -109
Oct18 170912 1351.9 1351.9 1351.9 1351.9 -3.3 443 3,018 +0
Dec18 170912 1353.3 1358.7 1352.7 1355.9 -3.4 1,481 9,502 +333
Feb19 170912 1359.6 1359.6 1359.6 1359.6 -3.3 21 129 +21
Apr19 170912 1363.3 1363.3 1363.3 1363.3 -3.1 0 1 +0
Jun19 170912 1367.1 1367.1 1367.1 1367.1 -2.9 2 729 +0
Total Volume and Open Interest 412,827 577,444 -2,137
Silver(CMX)
Sep17 170912 1778.0 1787.0 1770.5 1779.5 -1.2 364 1,301 -319
Dec17 170912 1788.5 1797.5 1778.5 1789.0 -1.2 85,953 162,901 +86
Mar18 170912 1790.5 1806.0 1789.5 1798.7 -1.0 1,973 14,432 +202
May18 170912 1800.5 1810.5 1800.5 1805.0 -0.9 1,653 3,546 +679
Jul18 170912 1811.0 1811.4 1809.5 1811.4 -0.8 387 1,948 +159
Sep18 170912 1816.5 1818.2 1816.5 1818.2 -0.5 132 493 +88
Dec18 170912 1818.5 1827.8 1818.0 1827.8 -0.2 106 1,877 +101
Total Volume and Open Interest 91,322 188,341 +1,189
Platinum(NYMEX)
Oct17 170912 993.8 994.5 983.6 986.5 -12.3 17,579 65,489 -530
Jan18 170912 997.6 997.8 987.8 990.1 -12.5 2,579 14,293 +1,561
Apr18 170912 999.0 999.3 993.4 994.5 -12.3 88 2,181 +21
Jul18 170912 999.4 999.4 999.4 999.4 -12.3 0 292 +0
Total Volume and Open Interest 20,246 82,255 +1,052
Palladium(NYMEX)
Sep17 170912 936.00 955.85 936.00 949.05 +11.75 9 30 -9
Dec17 170912 930.15 953.00 929.10 943.40 +11.75 4,403 32,548 -496
Mar18 170912 929.60 940.00 929.60 938.75 +11.60 91 959 +43
Total Volume and Open Interest 4,503 33,558 -462
Copper(CMX)
Sep17 170912 305.25 305.25 300.05 301.55 -3.05 1,623 4,077 -544
Dec17 170912 307.10 307.50 301.90 303.60 -3.00 148,587 212,653 -7,345
Mar18 170912 309.00 309.35 303.90 305.55 -3.00 5,222 49,152 -668
May18 170912 308.45 309.60 305.50 306.80 -2.90 2,764 15,748 +1,256
Jul18 170912 306.95 308.10 306.95 307.90 -2.80 1,155 6,516 +169
Total Volume and Open Interest 161,428 319,913 -6,681
E-mini DJIA Index(CBOT)
Sep17 170912 22066 22135 22055 22124 +71 103,108 84,215 -42,892
Dec17 170912 22033 22100 22022 22090 +73 133,204 72,959 +41,895
Mar18 170912 22000 22055 22000 22055 +73 29 67 +24
Jun18 170912 22000 22024 22000 22024 +73 0 3 +0
Total Volume and Open Interest 236,341 157,244 -973
S & P 500(CME)
Sep17 170912 2491.00 2496.00 2489.80 2495.90 +8.40 14,935 60,520 -5,617
Dec17 170912 2485.70 2494.50 2485.40 2494.20 +8.40 14,704 13,586 +7,930
Mar18 170912 2493.10 2493.10 2493.10 2493.10 +8.40 0 30 +0
Jun18 170912 2491.70 2491.70 2491.70 2491.70 +8.40      
Total Volume and Open Interest 29,639 74,136 +2,313
S & P 500 E-Mini(CME)
Sep17 170912 2488.25 2497.00 2486.75 2496.00 +8.50 1,242,750 2,288,874 -472,170
Dec17 170912 2486.50 2495.00 2485.25 2494.25 +8.50 1,465,772 1,244,827 +525,162
Mar18 170912 2485.50 2494.00 2484.50 2493.00 +8.25 632 11,335 +407
Jun18 170912 2483.25 2491.75 2482.75 2491.75 +8.50 1 469 -1
Total Volume and Open Interest 2,709,155 3,545,523 +53,398
NASDAQ 100 E-Mini(CME)
Sep17 170912 5981.30 6004.00 5967.50 5996.50 +14.00 190,958 198,497 -54,001
Dec17 170912 5990.00 6012.30 5975.30 6004.50 +13.70 243,700 114,235 +56,110
Mar18 170912 6000.00 6015.00 5983.30 6013.00 +13.70 31 59 +6
Total Volume and Open Interest 434,689 312,791 +2,115
S&P Midcap 400(CME) e-Mini
Sep17 170912 1739.70 1752.60 1739.60 1750.60 +12.20 29,570 50,037 -22,281
Dec17 170912 1738.60 1752.80 1738.40 1750.60 +12.40 35,238 38,545 +24,761
Mar18 170912 1747.30 1747.30 1747.30 1747.30 +12.40      
Total Volume and Open Interest 64,808 88,582 +2,480
Volatility Index(CBOE)
Sep17 170912 12.05 12.15 11.80 11.88 -0.20 107,019 192,406 -10,452
Oct17 170912 13.65 13.70 13.30 13.38 -0.30 77,344 205,922 +6,089
Nov17 170912 14.37 14.43 14.08 14.13 -0.25 19,641 54,960 +656
Dec17 170912 14.74 14.80 14.50 14.53 -0.25 10,442 57,573 -609
Total Volume and Open Interest 224,884 598,797 -2,861
S & P 600(CME)
Sep17 170912 853.90 853.90 853.90 853.90 +6.20      
Dec17 170912 850.70 850.70 850.70 850.70 +6.20      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Sep17 170912 1414.10 1424.70 1414.10 1423.40 +6.70 111,872 468,022 -38,609
Dec17 170912 1415.20 1424.10 1415.10 1422.70 +6.80 56,143 22,404 +11,351
Mar18 170912 1421.70 1421.70 1421.70 1421.70 +6.80 0 1 +0
Total Volume and Open Interest 168,015 490,429 -27,258
Nikkei 225(CME)
Dec17 170912 19615 19815 19565 19765 +170 8,306 34,618 -569
Mar18 170912 19725 19780 19725 19780 +170      
Total Volume and Open Interest 8,306 34,618 -569
Nikkei 225(SGX)
Sep17 170907 19345 19485 19295 19430 +80 178,845 199,262 -34,547
Dec17 170912 19650 19685 19625 19625 +195 106,964 160,617 +7,172
Mar18 170911 19345 19390 19345 19390 +280 0 205 +0
Total Volume and Open Interest 170,622 285,212 -33,679
Nikkei 225 Mini(JPX)
Sep17 170907 19330 19485 19295 19400 +60 752,845 481,289 -38,511
Dec17 170911 19100 19420 19085 19410 +160 175,752 192,767 +66,452
Mar18 170911 19055 19375 19040 19360 +150 1,584 4,443 +288
Total Volume and Open Interest 976,156 676,775 +40,870
Nikkei 225(JPX)
Sep17 170907 19330 19490 19290 19400 +60 127,892 263,462 -61,940
Dec17 170911 19100 19420 19080 19410 +160 108,090 257,314 +72,969
Mar18 170911 19050 19370 19050 19360 +150 139 3,244 -169
Total Volume and Open Interest 248,332 505,846 -17,374
Nikkei 225(CME) Yen
Sep17 170907 19435 19480 19355 19415 -45 98,715 42,623 -14,780
Dec17 170912 19570 19745 19515 19725 +175 35,941 45,539 +2,450
Mar18 170912 19665 19690 19480 19680 +175      
Total Volume and Open Interest 35,941 45,539 +2,450
Nikkei 225(CME) e-Mini Yen
Sep17 170907 19420 19420 19420 19420 -40 0 12 +0
Dec17 170912 19720 19720 19710 19720 +170      
Mar18 170912 19680 19680 19680 19680 +180      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Sep17 170912 5181.5 5219.5 5181.5 5209.0 +34.0 70,051 335,398 -10,476
Oct17 170912 5168.0 5207.5 5168.0 5197.0 +33.0 10,595 67,533 +6,516
Nov17 170912 5179.5 5200.0 5179.5 5193.0 +33.0 0 2 +0
Dec17 170912 5163.5 5196.0 5163.0 5188.0 +33.5 1,579 24,080 +1,494
Total Volume and Open Interest 82,225 427,017 -2,466
Hang Seng Index(HKFE)
Sep17 170912 27958 28034 27857 27927 -14 103,650 147,781 +971
Oct17 170912 27925 28009 27849 27914 -7 304 2,538 +78
Total Volume and Open Interest 105,186 171,227 +1,557
DAX(EUREX)
Sep17 170912 12489.0 12559.0 12489.0 12523.5 +57.5 80,471 145,101 +145,101
Dec17 170912 12474.5 12546.0 12474.5 12513.0 +58.0 6,147 47,066 +47,066
Mar18 170912 12515.0 12538.0 12508.5 12508.5 +57.5 1 167 +167
Total Volume and Open Interest 86,619 192,334 +57,768
Mini-DAX(EUREX)
Sep17 170912 12499.0 12559.0 12492.0 12523.5 +57.5 25,058 12,335 +12,335
Dec17 170912 12496.0 12546.0 12480.0 12513.0 +58.0 159 2,027 +2,027
Mar18 170912 12507.0 12523.0 12501.0 12508.5 +57.5 7 65 +65
Total Volume and Open Interest 25,224 14,427 +2,607
DJ EuroSTOXX 50(EUREX)
Sep17 170912 3501 3522 3501 3512 +20 1,421,623 3,086,853 -217,493
Dec17 170912 3488 3507 3487 3498 +20 307,079 744,279 +246,579
Mar18 170912 3479 3491 3477 3485 +20 5 63,666 +7
Total Volume and Open Interest 1,728,708 3,894,800 +29,093
Swiss Market Index(EUREX)
Sep17 170912 9005 9063 9005 9049 +68 32,385 200,605 +200,605
Dec17 170912 8984 9040 8984 9027 +70 8,743 82,401 +82,401
Mar18 170912 8888 8926 8888 8926 +71 3 35 +35
Total Volume and Open Interest 41,131 283,041 +85,804
FT-SE 100(EURONEXT)
Sep17 170912 7430.00 7436.50 7386.00 7407.50 unch 224,950 667,041 -53,045
Dec17 170912 7396.00 7397.00 7346.50 7367.50 -0.50 159,084 141,491 +77,364
Mar18 170912 7303.00 7303.00 7303.00 7303.00 -0.50      
Total Volume and Open Interest 384,034 808,532 +24,319
SPI 200(SFE)
Sep17 170912 5702.0 5765.0 5702.0 5745.0 +40.0 30,947 254,462 -4,166
Dec17 170912 5694.0 5754.0 5694.0 5734.0 +41.0 1,681 4,419 +1,421
Mar18 170912 5687.0 5687.0 5687.0 5687.0 +41.0 0 1,477 +0
Total Volume and Open Interest 32,653 262,541 -2,720
FTSE MIB(ISE)
Sep17 170912 22220.00 22310.00 22155.00 22231.00 +119.00 23,750 29,397 -987
Dec17 170912 22130.00 22185.00 22030.00 22109.00 +124.00 1,052 1,917 +768
Mar18 170912 22029.00 22029.00 22029.00 22029.00 +124.00 0 1 +0
Total Volume and Open Interest 24,802 31,316 -219
KOSPI 200(KFE)
Sep17 170912 310.85 311.95 309.85 310.55 -0.05 133,172 289,040 -1,615
Dec17 170912 312.05 312.90 310.70 311.45 -0.05 3,180 73,967 +5,091
Mar18 170912 308.70 308.70 307.60 307.85 +0.20 11 10,089 +5
Total Volume and Open Interest 136,366 404,022 +3,647
GSCI(CME)
Sep17 170912 388.45 389.00 388.25 388.25 +0.70 2,092 11,888 -1,760
Oct17 170912 388.70 389.75 388.70 389.20 +0.60 2,021 2,802 +1,727
Nov17 170912 389.55 389.55 389.55 389.55 +0.60      
Total Volume and Open Interest 4,113 14,690 -33
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