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 14, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep17 170914 967.50 969.00 967.25 967.25 +14.25 52 36 -23
Nov17 170914 961.00 978.25 960.25 976.00 +15.50 176,373 374,786 +5,482
Jan18 170914 971.50 988.25 970.75 986.00 +15.25 32,999 90,232 +3,026
Mar18 170914 979.50 996.00 979.00 993.50 +14.25 17,599 68,029 +1,309
May18 170914 989.00 1004.00 988.25 1001.75 +14.00 9,715 37,463 +1,410
Jul18 170914 994.75 1010.50 994.75 1008.50 +13.75 11,073 63,049 +763
Aug18 170914 1007.50 1009.00 1007.50 1009.00 +13.75 241 2,107 +40
Sep18 170914 989.75 1000.00 989.75 999.25 +12.75 98 807 +2
Nov18 170914 978.25 992.00 978.00 989.50 +11.25 7,873 29,575 +1,576
Jan19 170914 996.00 996.00 975.75 996.00 +11.75 17 216 -4
Mar19 170914 999.75 1000.50 999.75 999.75 +12.75 1 153 -1
May19 170914 1001.00 1003.25 1000.50 1002.50 +12.25 1 43 +0
Jul19 170914 1006.50 1006.50 985.75 1006.50 +12.00 2 109 +0
Aug19 170914 995.50 1006.75 995.50 1003.00 +12.00 0 14 +0
Total Volume and Open Interest 256,090 667,033 +13,580
Soybean Meal(CBOT)
Sep17 170914 306.70 308.70 306.70 308.70 +8.40 287 135 -91
Oct17 170914 302.10 310.30 301.80 309.50 +7.40 18,253 43,263 +754
Dec17 170914 305.40 313.90 305.10 313.10 +7.70 64,437 189,747 +2,058
Jan18 170914 307.20 315.00 307.00 314.40 +7.40 10,223 40,589 -235
Mar18 170914 310.00 317.60 309.60 317.00 +7.00 9,068 45,924 +939
May18 170914 312.70 319.90 312.50 319.40 +6.70 4,793 25,797 -26
Jul18 170914 315.20 322.00 315.20 321.70 +6.50 4,160 20,042 +351
Aug18 170914 316.00 322.10 316.00 322.10 +6.30 484 4,321 +194
Sep18 170914 316.20 322.00 316.20 321.70 +5.90 278 4,311 +36
Oct18 170914 316.80 319.60 316.80 318.80 +4.70 269 4,103 +126
Total Volume and Open Interest 113,979 390,515 +5,062
Soybean Oil(CBOT)
Sep17 170914 34.88 34.88 34.66 34.66 -0.06 1,037 353 -325
Oct17 170914 34.85 35.12 34.71 34.83 unch 19,223 49,861 -2,611
Dec17 170914 35.10 35.38 34.97 35.08 -0.01 77,254 213,167 -2,018
Jan18 170914 35.28 35.54 35.13 35.23 -0.03 18,270 51,099 +1,158
Mar18 170914 35.53 35.77 35.36 35.47 -0.03 16,326 52,087 +4,749
May18 170914 35.72 35.95 35.57 35.68 -0.03 6,686 31,047 +724
Jul18 170914 36.05 36.06 35.72 35.83 -0.04 5,321 25,833 +353
Aug18 170914 35.92 35.92 35.72 35.79 -0.03 1,388 2,546 +672
Sep18 170914 35.76 35.77 35.58 35.63 -0.02 327 1,903 -105
Oct18 170914 35.47 35.50 35.27 35.33 -0.01 112 2,063 -43
Total Volume and Open Interest 147,140 444,834 +3,277
Canola(WCE)
Nov17 170914 487.1 491.5 486.8 488.6 +1.5 19,562 116,653 +1,354
Jan18 170914 493.6 497.9 493.6 495.0 +1.2 7,268 47,310 +2,543
Mar18 170914 500.3 503.6 500.3 501.3 +1.0 2,309 12,426 +1,517
May18 170914 504.7 507.5 504.7 505.2 +1.1 206 2,822 +167
Jul18 170914 509.0 509.0 506.9 506.9 +1.3 218 1,940 +196
Total Volume and Open Interest 29,633 182,241 +5,847
Corn(CBOT)
Sep17 170914 343.25 343.25 341.75 341.75 +3.25 447 592 -211
Dec17 170914 353.00 356.25 352.50 354.25 +2.75 273,098 802,671 +3,659
Mar18 170914 365.50 368.50 365.25 366.50 +2.75 68,815 240,269 -1,174
May18 170914 373.25 376.50 373.25 374.75 +2.75 26,223 81,800 +4,671
Jul18 170914 379.75 382.75 379.50 381.25 +3.00 26,417 124,603 +539
Sep18 170914 385.50 388.50 385.50 387.75 +3.00 4,035 30,515 +597
Dec18 170914 394.00 397.50 394.00 396.75 +3.50 18,367 81,984 +572
Mar19 170914 405.00 406.50 404.75 406.50 +3.25 83 2,619 +3
May19 170914 411.00 411.00 410.75 411.00 +3.00 13 627 +0
Jul19 170914 414.50 415.00 414.50 415.00 +3.25 125 1,033 +75
Total Volume and Open Interest 417,770 1,368,725 +8,724
Wheat(CBOT)
Sep17 170914 428.25 428.25 426.00 428.25 +7.50 18 24 -9
Dec17 170914 444.00 450.50 441.75 443.00 -0.25 92,403 261,501 -313
Mar18 170914 463.75 470.00 461.25 462.50 -0.25 26,447 82,208 +1,009
May18 170914 477.00 483.25 475.00 476.25 -0.25 10,228 31,605 +934
Jul18 170914 490.50 494.75 487.25 488.25 -0.50 5,026 41,979 +368
Sep18 170914 504.00 508.50 501.00 502.25 -0.25 534 6,424 -13
Total Volume and Open Interest 135,189 435,529 +1,916
Wheat(KCBT)
Sep17 170914 420.75 420.75 420.50 420.75 +2.50 37 40 -17
Dec17 170914 444.75 451.75 440.50 442.00 -2.25 38,506 143,654 -850
Mar18 170914 462.00 469.25 457.75 459.25 -2.50 18,414 76,256 +2,078
May18 170914 476.00 482.25 471.25 472.50 -2.75 2,701 19,061 +143
Jul18 170914 493.00 497.00 487.25 488.00 -3.00 3,079 25,351 +597
Sep18 170914 509.00 514.75 505.75 506.75 -3.00 864 4,988 +151
Dec18 170914 540.00 540.00 531.00 531.00 -3.00 640 3,823 +269
Total Volume and Open Interest 64,241 273,444 +2,371
Wheat(MGE)
Sep17 170914 618.00 626.25 618.00 618.00 -8.25 1 1 -5
Dec17 170914 642.00 648.25 631.00 632.50 -11.00 7,500 43,540 +623
Mar18 170914 654.75 660.00 644.75 645.25 -10.00 2,696 21,942 -214
May18 170914 656.00 661.25 648.00 648.25 -7.75 1,010 7,368 -21
Jul18 170914 656.75 660.50 646.25 648.00 -7.50 1,409 4,269 +486
Sep18 170914 640.25 644.50 631.00 633.50 -7.25 217 2,220 +43
Total Volume and Open Interest 12,883 80,424 +897
Oats(CBOT)
Sep17 170914 242.75 242.75 242.75 242.75 +3.75      
Dec17 170914 237.75 241.25 236.25 238.00 +0.25 701 4,798 +328
Mar18 170914 244.50 248.50 244.50 245.50 +0.25 21 971 +18
May18 170914 246.50 246.50 244.50 244.50 +0.25 0 65 +0
Total Volume and Open Interest 722 5,862 +346
Rough Rice(CBOT)
Sep17 170914 12.52 12.77 12.52 12.52 -0.12 26 54 -36
Nov17 170914 12.80 12.88 12.76 12.81 -0.10 549 9,625 +111
Jan18 170914 13.10 13.10 13.01 13.05 -0.10 96 535 +46
Mar18 170914 13.20 13.35 13.20 13.20 -0.10 26 280 +12
Total Volume and Open Interest 697 10,496 +133
Live Cattle(CME)
Oct17 170914 107.980 108.900 106.635 106.930 -0.620 33,019 103,801 -10,084
Dec17 170914 113.050 113.930 111.430 111.785 -1.065 25,948 105,517 +3,855
Feb18 170914 116.285 117.000 115.330 115.750 -0.400 13,502 50,879 +523
Apr18 170914 118.230 118.480 117.035 117.650 -0.450 7,885 33,965 +521
Jun18 170914 112.100 112.100 110.600 111.430 -0.520 4,127 16,351 +1,125
Aug18 170914 109.850 110.000 108.700 109.200 -0.585 988 6,201 +411
Total Volume and Open Interest 85,883 319,502 -3,434
Feeder Cattle(CME)
Sep17 170914 148.900 149.630 147.600 148.800 +0.200 1,551 5,331 -573
Oct17 170914 149.800 150.785 148.500 149.600 -0.030 6,095 16,764 -219
Nov17 170914 149.935 150.830 148.435 149.485 -0.395 4,431 12,138 +941
Jan18 170914 146.485 147.350 145.080 146.235 -0.250 2,800 7,819 +32
Mar18 170914 144.650 145.535 143.235 144.435 -0.350 1,444 5,830 +373
Apr18 170914 145.050 145.735 143.650 144.600 -0.480 235 2,010 +14
May18 170914 144.935 145.600 143.500 144.630 -0.470 154 1,518 +46
Total Volume and Open Interest 16,729 51,499 +623
Lean Hogs(CME)
Oct17 170914 59.485 60.100 58.600 59.035 -0.545 34,902 73,139 -5,220
Dec17 170914 56.700 57.250 56.330 56.535 -0.250 26,611 87,781 +5,749
Feb18 170914 62.250 62.750 62.000 62.350 +0.270 10,836 41,339 -859
Apr18 170914 67.350 67.700 67.000 67.450 +0.150 2,593 26,915 +261
May18 170914 73.135 73.200 72.830 72.900 -0.235 51 871 +37
Jun18 170914 76.680 77.150 76.450 76.950 +0.220 1,059 13,964 -91
Jul18 170914 77.180 77.885 77.150 77.800 +0.515 371 3,199 +178
Aug18 170914 77.000 77.785 77.000 77.750 +0.615 521 1,661 +170
Total Volume and Open Interest 77,005 249,335 +247
Class III Milk(CME)
Sep17 170914 16.26 16.30 16.25 16.26 -0.02 275 5,361 -82
Oct17 170914 15.95 15.96 15.86 15.91 -0.03 417 4,497 +60
Nov17 170914 15.78 15.80 15.68 15.72 -0.07 286 3,762 +111
Dec17 170914 15.69 15.70 15.61 15.64 -0.02 194 3,353 +17
Jan18 170914 15.50 15.50 15.45 15.45 -0.09 212 1,439 +35
Feb18 170914 15.51 15.57 15.51 15.54 -0.02 81 1,289 +34
Mar18 170914 15.60 15.65 15.60 15.63 unch 38 1,235 +10
Apr18 170914 15.64 15.70 15.64 15.64 -0.01 27 957 +25
May18 170914 15.79 15.83 15.75 15.77 -0.04 35 937 +31
Jun18 170914 15.89 15.95 15.87 15.92 unch 10 844 +9
Jul18 170914 16.20 16.25 16.20 16.20 -0.03 2 390 +2
Aug18 170914 16.36 16.36 16.33 16.36 unch 11 386 +11
Sep18 170914 16.33 16.33 16.33 16.33 unch 2 363 +2
Total Volume and Open Interest 1,604 25,546 +272
Cocoa(ICE)
Sep17 170914 2021 2021 2021 2021 -17 20 70 -3
Dec17 170914 1997 2012 1922 1973 -17 18,787 145,812 +764
Mar18 170914 1999 2014 1929 1979 -13 6,066 58,509 +828
May18 170914 2009 2022 1939 1989 -11 1,813 20,798 +223
Jul18 170914 2020 2034 1953 2000 -12 959 11,832 +612
Sep18 170914 2027 2039 1995 2012 -14 240 8,915 -7
Dec18 170914 2043 2055 1991 2025 -16 89 7,421 -1
Total Volume and Open Interest 27,982 261,699 +2,415
Coffee "C"(ICE)
Sep17 170914 137.00 137.25 135.85 135.85 -0.75 10 280 -36
Dec17 170914 137.85 139.25 137.00 137.65 -0.20 23,457 115,798 -975
Mar18 170914 141.30 142.70 140.50 141.10 -0.20 7,292 46,827 -1,570
May18 170914 143.80 144.95 142.90 143.40 -0.20 1,379 19,179 -286
Jul18 170914 146.10 147.10 145.10 145.65 -0.20 979 10,154 -227
Sep18 170914 148.30 149.30 147.35 147.95 -0.20 663 6,894 +161
Total Volume and Open Interest 34,113 205,989 -2,965
Orange Juice(ICE)
Nov17 170914 155.05 156.50 147.20 150.80 -4.85 2,038 6,415 -102
Jan18 170914 153.00 154.70 146.85 149.15 -4.90 279 1,471 +68
Mar18 170914 152.00 152.00 147.00 149.35 -4.25 86 844 +50
May18 170914 151.20 151.20 149.00 150.40 -3.60 15 232 -1
Jul18 170914 151.60 151.60 151.60 151.60 -3.70 0 46 +0
Sep18 170914 152.90 152.90 152.90 152.90 -3.70 0 26 +0
Total Volume and Open Interest 2,418 9,090 +15
Sugar #11(ICE)
Oct17 170914 14.31 14.35 14.07 14.27 -0.06 90,180 250,431 -28,627
Mar18 170914 14.81 14.88 14.58 14.85 +0.05 78,635 309,815 +15,978
May18 170914 14.90 15.00 14.72 14.97 +0.09 23,704 101,189 +2,848
Jul18 170914 15.07 15.17 14.91 15.15 +0.11 10,714 57,826 -1,468
Oct18 170914 15.42 15.50 15.26 15.49 +0.12 3,075 43,956 +237
Mar19 170914 15.90 16.07 15.86 16.07 +0.13 354 22,012 -23
May19 170914 16.05 16.10 16.05 16.10 +0.14 85 4,193 -3
Jul19 170914 16.05 16.12 16.05 16.12 +0.16 36 4,881 -8
Total Volume and Open Interest 206,801 801,502 -11,058
London Cocoa(LCE)
Sep17 170914 1466 1466 1466 1466 +7 3,679 21,005 -1,420
Dec17 170914 1507 1518 1482 1484 -25 10,676 103,754 +468
Mar18 170914 1528 1538 1504 1506 -23 3,602 63,072 +1,459
May18 170914 1542 1551 1517 1519 -23 1,649 20,727 -67
Jul18 170914 1555 1564 1530 1532 -22 777 21,917 +149
Sep18 170914 1576 1576 1542 1544 -22 900 17,091 +474
Dec18 170914 1586 1586 1559 1559 -23 194 10,360 +98
Total Volume and Open Interest 21,543 259,427 +1,167
London Sugar(LCE)
Dec17 170914 372.30 375.00 369.70 373.90 +1.60 14,168 38,155 +2,768
Mar18 170914 383.10 384.50 379.70 383.70 +1.00 3,764 16,606 +290
May18 170914 392.10 393.60 389.20 393.40 +1.20 483 6,369 +141
Aug18 170914 401.70 401.70 397.20 401.40 +1.50 314 5,429 +29
Oct18 170914 403.40 406.20 403.40 406.20 +1.90 80 1,865 +47
Total Volume and Open Interest 34,089 77,127 -3,691
Cotton(ICE)
Oct17 170914 69.86 69.86 69.02 69.78 -0.20 17 176 -7
Dec17 170914 69.19 69.45 68.43 69.12 +0.03 26,378 144,399 -2,907
Mar18 170914 68.64 68.86 67.98 68.53 -0.07 11,165 70,603 +551
May18 170914 69.39 69.41 68.56 69.09 -0.12 2,796 8,396 +577
Jul18 170914 69.79 69.80 68.98 69.48 -0.16 1,141 5,365 -70
Oct18 170914 67.95 67.95 67.95 67.95 +0.06 0 1 +0
Total Volume and Open Interest 42,676 243,886 -1,986
Lumber(CME)
Sep17 170914 400.9 411.7 400.9 409.2 +10.8 163 89 -121
Nov17 170914 380.3 383.3 378.0 378.9 unch 431 4,264 -2
Jan18 170914 390.0 391.0 387.0 388.1 +0.9 39 909 -5
Mar18 170914 385.0 385.4 384.9 384.9 +0.9 4 132 +0
Total Volume and Open Interest 637 5,405 -128
Crude Oil(NYM)
Oct17 170914 49.31 50.50 49.15 49.89 +0.59 676,040 300,216 -32,591
Nov17 170914 49.76 50.88 49.57 50.35 +0.60 250,577 417,234 +33,034
Dec17 170914 50.08 51.15 49.90 50.66 +0.56 119,773 337,816 +121
Jan18 170914 50.32 51.32 50.12 50.89 +0.54 55,552 195,387 -685
Feb18 170914 50.39 51.42 50.30 51.06 +0.53 34,188 73,186 +61
Mar18 170914 50.52 51.47 50.40 51.17 +0.51 41,625 148,087 -53
Apr18 170914 50.52 51.51 50.46 51.23 +0.49 15,080 45,018 +531
May18 170914 50.60 51.50 50.53 51.26 +0.48 10,225 45,907 +1,217
Jun18 170914 50.91 51.48 50.52 51.27 +0.47 32,897 173,664 -1,073
Jul18 170914 50.62 51.42 50.58 51.26 +0.46 3,475 36,399 -663
Aug18 170914 50.68 51.41 50.56 51.25 +0.44 2,799 28,809 +476
Sep18 170914 50.68 51.33 50.68 51.25 +0.43 4,013 57,630 +603
Oct18 170914 51.00 51.25 51.00 51.25 +0.42 1,495 24,681 +297
Nov18 170914 51.00 51.27 51.00 51.25 +0.41 1,618 26,995 +169
Dec18 170914 50.67 51.47 50.60 51.25 +0.39 36,791 206,352 +1,702
Jan19 170914 51.24 51.24 51.22 51.22 +0.38 708 25,175 +142
Total Volume and Open Interest 1,294,679 2,345,125 +2,305
e-miNY Crude Oil(NYM)
Oct17 170914 49.325 50.500 49.150 49.900 +0.600 9,318 4,951 -447
Nov17 170914 49.700 50.900 49.575 50.350 +0.600 554 898 +157
Dec17 170914 50.025 51.125 49.875 50.650 +0.550 88 733 +32
Jan18 170914 50.175 51.300 50.175 50.900 +0.550 3 688 +2
Feb18 170914 51.050 51.050 48.975 51.050 +0.525 28 462 +20
Mar18 170914 51.175 51.175 50.650 51.175 +0.525 32 32 +24
Apr18 170914 51.225 51.225 51.225 51.225 +0.475 4 50 +4
May18 170914 51.250 51.250 51.250 51.250 +0.475 0 89 +0
Jun18 170914 50.975 51.275 50.975 51.275 +0.475 0 10 +0
Jul18 170914 51.250 51.250 51.250 51.250 +0.450 0 18 +0
Total Volume and Open Interest 10,033 8,052 -207
NY Harbor ULSD(NYM)
Oct17 170914 176.94 179.59 176.14 177.75 +0.90 51,081 88,318 -7,270
Nov17 170914 176.43 179.00 175.66 177.16 +0.77 38,831 93,249 +4,487
Dec17 170914 175.63 178.13 174.97 176.40 +0.68 40,354 69,967 -785
Jan18 170914 175.01 177.39 174.37 175.76 +0.63 21,447 49,320 +1,087
Feb18 170914 173.28 175.94 173.28 174.50 +0.56 9,969 20,961 +10
Mar18 170914 172.36 174.33 172.01 172.81 +0.46 9,746 28,257 -300
Apr18 170914 170.25 171.19 170.13 170.74 +0.47 5,592 13,974 +79
May18 170914 169.60 170.57 168.73 169.42 +0.51 3,935 9,705 -287
Jun18 170914 167.90 169.80 167.90 168.66 +0.55 6,094 23,797 +104
Jul18 170914 168.85 169.60 168.48 168.69 +0.60 1,018 2,687 +337
Aug18 170914 169.12 169.12 168.98 168.98 +0.63 625 2,030 -259
Sep18 170914 169.61 170.39 169.47 169.47 +0.62 411 2,999 +35
Oct18 170914 169.97 169.97 167.88 169.97 +0.56 139 1,076 +37
Nov18 170914 170.47 170.47 168.40 170.47 +0.50 99 1,961 +11
Total Volume and Open Interest 189,939 437,212 -2,616
RBOB Gasoline(NYM)
Oct17 170914 164.61 165.66 162.32 162.87 -1.86 74,748 96,029 -3,499
Nov17 170914 160.03 161.46 158.76 159.67 -0.36 57,761 115,074 +7,622
Dec17 170914 157.00 158.35 155.58 157.14 +0.64 32,389 67,669 +2,091
Jan18 170914 155.10 157.09 154.44 156.13 +0.90 11,694 44,389 +214
Feb18 170914 155.38 157.48 155.23 156.61 +0.89 6,478 16,072 +1,244
Mar18 170914 156.38 158.78 156.38 158.00 +0.91 5,538 26,288 +430
Apr18 170914 173.57 175.36 173.39 174.92 +0.83 2,510 14,700 +80
May18 170914 173.75 175.48 173.75 175.23 +0.77 1,433 7,154 +506
Jun18 170914 172.84 174.93 172.79 174.26 +0.72 1,565 9,753 -126
Jul18 170914 171.19 172.50 171.19 172.50 +0.67 532 3,064 +135
Total Volume and Open Interest 195,189 415,114 +8,596
e-miNY RBOB Gasoline(NYM)
Oct17 170914 162.90 162.90 162.87 162.90 -1.83 0 1 +0
Nov17 170914 159.70 159.70 159.67 159.70 -0.33      
Dec17 170914 157.10 157.14 157.10 157.10 +0.60      
Jan18 170914 156.10 156.13 156.10 156.10 +0.87      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Oct17 170914 3.059 3.106 3.036 3.070 +0.012 248,747 194,009 -36,492
Nov17 170914 3.112 3.159 3.093 3.127 +0.009 117,962 211,695 +13,375
Dec17 170914 3.267 3.302 3.240 3.271 +0.005 42,198 109,586 +1,794
Jan18 170914 3.367 3.403 3.344 3.371 +0.002 63,177 143,338 +499
Feb18 170914 3.366 3.400 3.346 3.370 unch 29,155 82,611 +2,926
Mar18 170914 3.320 3.346 3.299 3.320 -0.001 41,984 105,224 -332
Apr18 170914 2.967 2.975 2.951 2.960 -0.006 30,857 121,534 +1,045
May18 170914 2.922 2.934 2.912 2.922 -0.006 18,001 59,828 +3,246
Jun18 170914 2.945 2.957 2.937 2.946 -0.007 8,377 32,924 +3,046
Jul18 170914 2.970 2.980 2.961 2.970 -0.007 5,958 27,404 +1,019
Aug18 170914 2.966 2.984 2.965 2.973 -0.007 4,305 27,876 +1,128
Sep18 170914 2.953 2.961 2.942 2.950 -0.007 2,004 23,433 +319
Oct18 170914 2.965 2.983 2.963 2.972 -0.006 10,261 56,299 +1,463
Nov18 170914 3.015 3.029 3.015 3.021 -0.006 3,439 24,247 +1,011
Dec18 170914 3.142 3.158 3.140 3.152 -0.003 3,144 26,198 +561
Jan19 170914 3.225 3.241 3.225 3.237 -0.002 3,286 13,957 +355
Total Volume and Open Interest 635,975 1,318,206 -4,209
Brent Crude Oil(ICE)
Nov17 170914 55.02 55.99 54.93 55.47 +0.31 279,303 451,154 -9,472
Dec17 170914 54.81 55.66 54.63 55.22 +0.33 256,324 511,547 +18,518
Jan18 170914 54.55 55.46 54.46 55.09 +0.35 112,770 225,305 +9,967
Feb18 170914 54.51 55.36 54.40 55.04 +0.36 43,640 118,091 -53
Mar18 170914 54.47 55.31 54.37 55.03 +0.38 49,445 139,478 -997
Apr18 170914 54.44 55.27 54.36 55.02 +0.39 17,983 43,755 +312
May18 170914 54.43 55.23 54.34 55.01 +0.39 11,625 40,464 -665
Jun18 170914 54.44 55.20 54.35 55.00 +0.38 49,522 138,603 -2,273
Jul18 170914 54.48 55.21 54.41 55.03 +0.37 4,417 30,161 +84
Aug18 170914 55.04 55.04 55.04 55.04 +0.35 2,207 23,936 +978
Sep18 170914 54.01 55.03 54.01 55.03 +0.34 2,978 41,655 -544
Oct18 170914 55.04 55.04 55.04 55.04 +0.34 1,413 20,561 -12
Nov18 170914 55.06 55.06 55.06 55.06 +0.34 1,081 18,948 +362
Dec18 170914 54.53 55.23 54.50 55.08 +0.34 44,802 191,672 +5,717
Total Volume and Open Interest 892,326 2,375,675 +23,370
Gas Oil(ICE)
Oct17 170914 524.75 535.25 523.75 531.00 +4.75 139,396 226,294 -4,391
Nov17 170914 518.25 528.25 517.25 524.75 +5.00 105,268 140,568 +17,793
Dec17 170914 510.25 519.25 509.50 516.25 +5.00 125,385 139,683 +284
Jan18 170914 507.00 515.25 506.25 512.25 +4.75 39,087 54,791 +4,493
Feb18 170914 504.00 512.50 504.00 509.50 +4.25 24,773 42,972 +2,803
Mar18 170914 502.00 509.50 501.00 506.50 +4.25 17,317 37,877 -120
Apr18 170914 499.00 506.75 498.75 504.00 +4.25 8,198 19,537 +151
May18 170914 497.25 505.25 497.00 502.50 +4.50 4,389 13,957 +56
Jun18 170914 496.25 504.00 495.50 501.25 +5.00 14,288 41,292 -714
Jul18 170914 496.25 504.00 496.25 501.75 +5.25 1,034 11,745 -246
Total Volume and Open Interest 492,433 928,128 +8,967
Ethanol(CBOT)
Oct17 170914 1.563 1.605 1.545 1.545 -0.018 107 778 -53
Nov17 170914 1.508 1.508 1.497 1.497 -0.011 22 465 +7
Dec17 170914 1.467 1.467 1.467 1.467 -0.007 39 234 -25
Jan18 170914 1.444 1.444 1.444 1.444 -0.007 2 26 +0
Feb18 170914 1.456 1.456 1.456 1.456 -0.007 0 16 +0
Mar18 170914 1.481 1.481 1.481 1.481 -0.007 0 4 +0
Apr18 170914 1.501 1.501 1.501 1.501 -0.007 0 7 +0
May18 170914 1.501 1.501 1.501 1.501 -0.007      
Total Volume and Open Interest 170 1,532 -71
WTI Crude Oil(ICE)
Oct17 170914 49.20 50.49 49.15 49.89 +0.59 47,116 59,587 -5,478
Nov17 170914 49.68 50.88 49.58 50.35 +0.60 57,085 70,496 +566
Dec17 170914 49.98 51.13 49.90 50.66 +0.56 42,854 106,151 +4,824
Jan18 170914 50.20 51.30 50.12 50.89 +0.54 15,687 29,048 -261
Feb18 170914 50.33 51.42 50.28 51.06 +0.53 5,910 17,017 +1,113
Mar18 170914 50.44 51.48 50.39 51.17 +0.51 6,192 20,051 +396
Apr18 170914 50.76 51.44 50.76 51.23 +0.49 1,972 3,925 +19
May18 170914 51.03 51.45 50.99 51.26 +0.48 1,043 7,290 +242
Jun18 170914 50.51 51.44 50.51 51.27 +0.47 6,544 55,602 +267
Jul18 170914 51.26 51.26 51.26 51.26 +0.46 321 7,008 +36
Aug18 170914 51.25 51.25 51.25 51.25 +0.44 333 3,373 +22
Sep18 170914 50.75 51.25 50.75 51.25 +0.43 483 8,019 +127
Oct18 170914 51.25 51.25 51.25 51.25 +0.42 36 1,628 -10
Nov18 170914 51.25 51.25 51.25 51.25 +0.41 12 6,284 +0
Dec18 170914 50.91 51.46 50.90 51.25 +0.39 7,970 125,849 +1,368
Jan19 170914 51.22 51.22 51.22 51.22 +0.38 14 1,566 +0
Total Volume and Open Interest 195,332 590,929 +3,762
US Dollar Index(ICE)
Sep17 170914 92.385 92.660 92.025 92.113 -0.395 31,516 36,149 -1,891
Dec17 170914 92.165 92.420 91.805 91.890 -0.382 11,573 18,766 +2,889
Mar18 170914 91.920 92.010 91.600 91.658 -0.380 24 610 +6
Total Volume and Open Interest 43,113 55,883 +1,004
Australian Dollar(CME)
Sep17 170914 79.84 80.16 79.55 79.86 +0.12 103,939 130,595 -9,151
Dec17 170914 79.76 80.07 79.46 79.77 +0.12 28,666 55,440 +16,291
Mar18 170914 79.55 79.81 79.41 79.68 +0.12 4 327 +2
Total Volume and Open Interest 132,835 187,355 +7,151
British Pound(CME)
Sep17 170914 132.08 134.08 131.50 133.99 +2.00 190,505 170,658 +1,815
Dec17 170914 132.44 134.44 131.88 134.34 +1.99 68,079 100,138 +37,139
Mar18 170914 132.90 134.71 132.90 134.71 +1.98 1,618 1,924 +1,542
Total Volume and Open Interest 260,617 273,720 +40,606
Canadian Dollar(CME)
Sep17 170914 82.15 82.26 81.71 82.04 +0.05 86,672 173,046 -8,297
Dec17 170914 82.20 82.30 81.74 82.08 +0.06 32,398 52,613 +19,750
Mar18 170914 82.00 82.25 81.96 82.07 +0.07 120 886 -14
Jun18 170914 82.05 82.05 82.03 82.03 +0.06 51 271 +31
Total Volume and Open Interest 119,717 227,931 +11,335
Japanese Yen(CME)
Sep17 170914 90.52 90.86 90.06 90.46 +0.08 230,912 125,897 -44,610
Dec17 170914 90.86 91.24 90.43 90.83 +0.08 71,938 72,748 +40,855
Mar18 170914 91.25 91.44 91.00 91.28 +0.08 6 727 +1
Total Volume and Open Interest 303,319 200,444 -3,754
Swiss Franc(CME)
Sep17 170914 103.72 104.00 103.05 103.77 +0.22 41,247 31,226 -7,020
Dec17 170914 104.37 104.60 103.65 104.37 +0.21 10,122 12,784 +6,034
Mar18 170914 104.68 105.04 104.68 105.04 +0.21 0 45 +0
Total Volume and Open Interest 51,369 44,076 -986
EuroFX(CME)
Sep17 170914 118.90 119.24 118.38 119.15 +0.38 248,358 302,292 -49,829
Dec17 170914 119.47 119.81 118.95 119.72 +0.38 100,215 179,505 +53,143
Mar18 170914 120.10 120.40 119.64 120.34 +0.38 108 1,832 +29
Total Volume and Open Interest 350,401 487,425 +3,568
Mexican Peso(CME)
Sep17 170914 562.75 566.88 560.63 565.50 +2.75 121,595 139,850 -42,613
Oct17 170914 559.75 563.75 559.75 563.25 +3.00 8 23 -8
Total Volume and Open Interest 211,876 258,092 +26,698
Brazilian Real(CME)
Oct17 170914 318.05 320.50 316.90 319.75 +1.50 1,742 25,767 +49
Nov17 170914 318.05 318.45 318.05 318.45 +1.35 0 65 +0
Dec17 170914 315.40 317.20 314.65 317.20 +1.35 1,456 4,092 -1,102
Jan18 170914 316.00 316.00 316.00 316.00 +1.35 0 312 +0
Total Volume and Open Interest 3,198 30,536 -1,053
30-Year T-Bonds(CBOT)
Sep17 170914 156~090 156~180 155~220 156~080 +0~050 1,490 14,759 -682
Dec17 170914 154~290 155~100 154~120 154~310 +0~050 213,302 728,101 +345
Mar18 170914 154~010 154~010 154~010 154~010 +0~050 0 2 +0
Total Volume and Open Interest 214,792 742,862 -337
10-Year T-Notes(CBOT)
Sep17 170914 126~255 126~260 126~150 126~220 -0~010 14,651 75,564 -7,514
Dec17 170914 126~160 126~180 126~055 126~130 -0~015 1,213,871 3,228,904 -23,678
Mar18 170914 126~030 126~030 126~030 126~030 -0~015      
Total Volume and Open Interest 1,228,522 3,304,468 -31,192
5-Year T-Notes(CBOT)
Sep17 170914 118~182 118~182 118~114 118~152 -0~016 26,642 41,691 -2,812
Dec17 170914 118~076 118~086 118~002 118~042 -0~024 667,517 3,104,725 -30,153
Mar18 170914 117~284 117~284 117~284 117~284 -0~024      
Total Volume and Open Interest 694,159 3,146,416 -32,965
2 Year T-Notes(CBOT)
Sep17 170914 108~084 108~086 108~064 108~072 -0~010 3,541 20,298 -1,561
Dec17 170914 108~034 108~040 108~010 108~022 -0~012 263,349 1,489,492 -17,657
Mar18 170914 108~004 108~004 108~004 108~004 -0~012      
Total Volume and Open Interest 266,890 1,509,790 -19,218
Eurodollars(CME)
Sep17 170914 98.675 98.677 98.670 98.673 unch 154,240 1,291,305 -19,803
Dec17 170914 98.580 98.580 98.540 98.550 -0.025 320,639 2,097,767 -3,268
Mar18 170914 98.500 98.505 98.460 98.470 -0.025 210,841 1,221,971 +5,108
Jun18 170914 98.440 98.445 98.395 98.410 -0.030 198,257 1,159,323 +129
Sep18 170914 98.385 98.390 98.335 98.350 -0.035 180,202 1,066,473 -925
Dec18 170914 98.310 98.315 98.255 98.275 -0.035 379,960 1,593,568 -29,086
Mar19 170914 98.275 98.275 98.215 98.235 -0.035 185,707 1,044,238 +4,065
Jun19 170914 98.230 98.235 98.175 98.195 -0.035 152,513 769,578 -6,550
Sep19 170914 98.190 98.195 98.135 98.155 -0.035 146,248 788,080 +2,517
Dec19 170914 98.130 98.135 98.070 98.095 -0.030 206,204 899,144 +27,583
Mar20 170914 98.095 98.100 98.035 98.060 -0.030 96,472 482,855 +5,212
Jun20 170914 98.055 98.060 98.000 98.025 -0.030 91,809 383,569 -4,129
Sep20 170914 98.015 98.020 97.960 97.985 -0.030 62,745 261,507 +3,726
Dec20 170914 97.960 97.970 97.905 97.935 -0.025 69,871 332,750 +1,436
Mar21 170914 97.930 97.935 97.875 97.905 -0.020 29,940 213,286 -240
Jun21 170914 97.885 97.895 97.835 97.865 -0.020 37,551 148,350 -1,418
Sep21 170914 97.840 97.845 97.795 97.820 -0.020 26,144 104,903 -902
Dec21 170914 97.790 97.795 97.740 97.770 -0.015 33,722 126,331 -801
Total Volume and Open Interest 2,674,244 14,309,769 +8,065
Ultra T-Bond(CBOT)
Sep17 170914 168~00 168~15 168~00 168~15 +0~11 8,204 9,348 -3,670
Dec17 170914 167~10 167~30 166~17 167~14 +0~11 78,080 832,829 +807
Mar18 170914 166~14 166~14 166~14 166~14 +0~11      
Total Volume and Open Interest 86,284 842,177 -2,863
Ultra 10-Yr T-Note(CBOT)
Sep17 170914 136~080 136~120 136~080 136~120 -0~010 901 1,700 -268
Dec17 170914 135~285 135~300 135~135 135~245 -0~005 102,175 420,013 -8,097
Mar18 170914 135~245 135~245 135~245 135~245 -0~005      
Total Volume and Open Interest 103,076 421,713 -8,365
30 Day Federal Funds(CBOT)
Sep17 170914 98.848 98.848 98.845 98.845 unch 2,136 81,370 -336
Oct17 170914 98.845 98.850 98.845 98.850 unch 4,166 283,110 -1,015
Nov17 170914 98.840 98.840 98.835 98.840 unch 16,274 225,126 +3,809
Dec17 170914 98.790 98.795 98.775 98.780 -0.010 14,853 88,467 +1,340
Jan18 170914 98.750 98.750 98.720 98.730 -0.015 45,814 378,409 -2,869
Feb18 170914 98.740 98.745 98.715 98.720 -0.020 14,206 164,204 -2,347
Total Volume and Open Interest 140,213 1,736,795 -2,496
Japanese Govt Bonds(SGX)
Dec17 170913 150.93 150.99 150.80 150.92 -0.02 3,721 17,408 +2,418
Mar18 170913 150.92 150.92 150.92 150.92 -0.02      
Jun18 170913 150.92 150.92 150.92 150.92 -0.02      
Total Volume and Open Interest 6,767 17,408 -4,434
Euro-Buxl(EUREX)
Dec17 170914 164.34 164.80 163.62 163.98 -0.32 69,889 221,226 -12,472
Mar18 170914 162.10 162.10 162.10 162.10 -0.32 0 1 +0
Jun18 170914 162.10 162.10 162.10 162.10 -0.32      
Total Volume and Open Interest 69,889 221,227 -12,472
Euro-Bund(EUREX)
Dec17 170914 161.71 162.05 161.39 161.56 -0.16 757,283 1,940,971 -30,956
Mar18 170914 161.33 161.46 161.01 161.10 -0.16 109 337 +46
Jun18 170914 159.24 159.24 159.24 159.24 -0.16      
Total Volume and Open Interest 757,392 1,941,308 -30,910
Euro-Bobl(EUREX)
Dec17 170914 131.49 131.60 131.33 131.38 -0.07 438,331 1,540,535 +41,009
Mar18 170914 131.95 131.95 131.95 131.95 -0.07 0 12 +0
Jun18 170914 131.95 131.95 131.95 131.95 -0.07      
Total Volume and Open Interest 438,331 1,540,547 +41,009
Euro-Schatz(EUREX)
Dec17 170914 112.20 112.21 112.17 112.18 unch 308,452 1,387,388 -20,743
Mar18 170914 112.10 112.10 112.10 112.10 unch 0 2 +0
Jun18 170914 112.10 112.10 112.10 112.10 unch      
Total Volume and Open Interest 308,452 1,387,390 -20,743
3-Mth Euribor(EUREX)
Sep17 170914 100.330 100.330 100.330 100.330 unch 0 5,237 +2
Dec17 170914 100.335 100.335 100.330 100.330 unch 0 7,230 +0
Mar18 170914 100.315 100.315 100.315 100.315 unch 4 5,586 -4
Total Volume and Open Interest 486 39,839 +32
Long Gilt(LIFFE)
Sep17 170914 127~01 127~01 126~00 126~09 -0~26 1,562 95,920 -1,035
Dec17 170914 125~32 126~21 124~29 125~09 -0~26 245,566 692,147 +12,640
Total Volume and Open Interest 247,128 788,068 +11,605
3-Mth Short Sterling(LIFFE)
Sep17 170914 99.68 99.69 99.67 99.68 +0.01 308,058 434,115 -30,328
Dec17 170914 99.57 99.59 99.49 99.51 -0.06 348,237 519,153 +53,377
Mar18 170914 99.49 99.52 99.39 99.41 -0.08 217,342 405,786 +5,120
Jun18 170914 99.43 99.47 99.32 99.34 -0.10 189,138 342,545 -950
Sep18 170914 99.38 99.42 99.27 99.28 -0.11 192,387 317,924 +6,520
Dec18 170914 99.33 99.38 99.22 99.23 -0.11 204,277 409,919 -654
Total Volume and Open Interest 2,257,956 3,606,592 +59,378
3-Mth Euribor(LIFFE)
Sep17 170914 100.330 100.330 100.325 100.330 unch 25,698 358,482 -5,699
Dec17 170914 100.330 100.330 100.325 100.325 unch 66,850 446,164 -6,326
Mar18 170914 100.315 100.320 100.310 100.315 unch 64,002 435,470 +679
Total Volume and Open Interest 820,048 4,082,605 -9,365
3-Mth Aus T-Bills(SFE)
Sep17 170908 98.26 98.26 98.26 98.26 unch 13,769 9,510 -25,675
Dec17 170914 98.22 98.23 98.21 98.22 -0.01 9,653 235,427 -2,661
Mar18 170914 98.15 98.16 98.12 98.14 -0.02 27,408 191,197 +398
Jun18 170914 98.08 98.09 98.04 98.06 -0.02 23,030 161,638 -2,705
Sep18 170914 98.00 98.01 97.95 97.97 -0.04 22,965 138,999 +1,670
Dec18 170914 97.93 97.93 97.86 97.89 -0.04 16,862 92,996 +1,648
Mar19 170914 97.85 97.86 97.79 97.80 -0.06 8,846 69,959 +2,320
Jun19 170914 97.78 97.78 97.70 97.72 -0.06 4,786 54,928 -566
Sep19 170914 97.70 97.71 97.62 97.64 -0.07 3,634 15,901 +341
Dec19 170914 97.65 97.65 97.55 97.56 -0.08 108 2,418 +40
Total Volume and Open Interest 117,362 966,491 +495
10-Year Aus T-Bonds(SFE)
Sep17 170914 97.33 97.34 97.26 97.28 -0.05 644,683 674,441 -222,678
Dec17 170914 97.30 97.31 97.23 97.24 -0.06 565,696 698,290 +304,440
Total Volume and Open Interest 1,210,379 1,372,731 +81,762
3-Year Aus T-Bonds(SFE)
Sep17 170914 97.96 97.97 97.90 97.93 -0.04 704,953 948,557 -57,337
Dec17 170914 97.94 97.95 97.86 97.89 -0.05 585,577 625,107 +496,354
Total Volume and Open Interest 1,290,530 1,573,664 +439,017
Gold(CMX)
Oct17 170914 1323.7 1331.0 1315.7 1325.4 +1.2 8,128 39,909 -1,585
Dec17 170914 1327.6 1334.9 1319.5 1329.3 +1.3 287,754 457,657 +6,285
Feb18 170914 1331.7 1338.8 1323.8 1333.5 +1.4 1,110 37,207 +454
Apr18 170914 1333.8 1337.9 1333.4 1337.4 +1.4 1,276 8,464 +203
Jun18 170914 1336.4 1346.8 1336.4 1341.4 +1.6 1,185 9,214 -111
Aug18 170914 1339.9 1345.3 1338.5 1345.3 +1.7 1,114 8,752 +354
Oct18 170914 1340.9 1349.2 1340.9 1349.2 +1.8 100 3,018 +0
Dec18 170914 1345.1 1357.9 1345.1 1353.2 +1.9 821 10,380 +596
Feb19 170914 1357.1 1357.1 1357.1 1357.1 +2.1 0 129 +0
Apr19 170914 1360.9 1360.9 1360.9 1360.9 +2.3 0 1 +0
Jun19 170914 1357.6 1364.8 1357.6 1364.8 +2.5 0 729 +0
Total Volume and Open Interest 302,181 580,606 +6,487
Silver(CMX)
Sep17 170914 1765.0 1776.0 1758.0 1769.8 -7.4 355 1,077 +23
Dec17 170914 1784.5 1786.5 1766.0 1778.9 -7.8 62,456 159,583 -947
Mar18 170914 1783.5 1795.5 1777.0 1789.1 -7.6 2,850 15,736 +671
May18 170914 1788.5 1797.5 1787.0 1796.4 -7.0 1,159 4,257 +271
Jul18 170914 1803.8 1803.8 1802.5 1803.8 -6.2 311 2,049 +79
Sep18 170914 1809.5 1812.0 1809.5 1811.2 -5.7 575 1,217 +490
Dec18 170914 1818.5 1821.4 1817.0 1821.4 -5.3 565 2,431 +472
Total Volume and Open Interest 68,435 188,207 +1,031
Platinum(NYMEX)
Oct17 170914 982.5 987.2 978.1 980.9 -2.3 17,246 61,486 -1,370
Jan18 170914 986.4 990.3 981.9 984.5 -2.2 2,321 16,314 +652
Apr18 170914 991.1 993.8 986.9 988.9 -2.2 89 2,378 +83
Jul18 170914 993.8 993.8 993.8 993.8 -2.2 0 292 +0
Total Volume and Open Interest 19,663 80,477 -628
Palladium(NYMEX)
Sep17 170914 937.20 937.20 919.95 919.95 -19.40 4 17 -3
Dec17 170914 933.00 940.00 911.35 914.30 -19.40 3,420 32,281 -17
Mar18 170914 934.35 934.55 906.00 908.15 -20.90 33 1,012 +16
Total Volume and Open Interest 3,457 33,331 -4
Copper(CMX)
Sep17 170914 295.70 296.85 291.80 293.65 -2.45 1,306 3,694 -164
Dec17 170914 297.75 298.95 293.65 295.75 -2.35 105,228 208,199 -3,658
Mar18 170914 300.00 300.80 295.75 297.70 -2.35 14,547 47,526 -948
May18 170914 301.65 302.15 297.80 299.00 -2.30 5,478 17,868 +650
Jul18 170914 301.10 301.10 298.00 300.10 -2.30 1,783 6,360 -190
Total Volume and Open Interest 130,076 316,294 -3,836
E-mini DJIA Index(CBOT)
Sep17 170914 22155 22242 22112 22216 +67 40,740 43,715 -14,680
Dec17 170914 22118 22178 22075 22172 +60 117,504 124,919 +14,719
Mar18 170914 22086 22144 22031 22137 +60 5 81 +1
Jun18 170914 22106 22106 22000 22106 +60 1 4 +1
Total Volume and Open Interest 158,250 168,719 +41
S & P 500(CME)
Sep17 170914 2491.50 2497.50 2491.50 2496.40 -0.20 17,059 41,797 -8,323
Dec17 170914 2492.20 2494.30 2487.90 2494.30 -0.40 16,672 30,362 +8,920
Mar18 170914 2493.20 2493.20 2488.60 2493.20 -0.40 0 30 +0
Jun18 170914 2491.80 2491.80 2487.20 2491.80 -0.40      
Total Volume and Open Interest 33,731 72,189 +597
S & P 500 E-Mini(CME)
Sep17 170914 2496.25 2498.25 2489.50 2496.50 unch 1,042,880 1,063,511 -569,438
Dec17 170914 2494.50 2496.25 2487.50 2494.25 -0.50 1,739,059 2,617,586 +675,158
Mar18 170914 2491.50 2495.00 2486.75 2493.25 -0.25 643 11,558 +212
Jun18 170914 2492.00 2492.00 2487.50 2491.75 -0.50 33 445 -25
Total Volume and Open Interest 2,782,616 3,693,118 +105,907
NASDAQ 100 E-Mini(CME)
Sep17 170914 6001.80 6002.50 5963.50 5966.30 -35.70 125,609 129,080 -35,120
Dec17 170914 6006.80 6009.30 5968.80 5970.80 -38.20 296,518 228,552 +45,252
Mar18 170914 6010.00 6011.00 5975.00 5979.30 -38.20 40 105 +8
Total Volume and Open Interest 422,188 357,762 +10,161
S&P Midcap 400(CME) e-Mini
Sep17 170914 1745.90 1750.40 1742.50 1747.00 -1.40 19,039 12,239 -13,792
Dec17 170914 1746.80 1750.40 1742.30 1747.10 -1.20 30,285 78,470 +15,821
Mar18 170914 1743.80 1743.80 1743.80 1743.80 -1.20      
Total Volume and Open Interest 49,324 90,709 +2,029
Volatility Index(CBOE)
Sep17 170914 11.55 11.95 11.40 11.48 -0.05 114,873 178,460 -237
Oct17 170914 12.95 13.25 12.85 13.03 +0.10 107,982 241,686 +27,577
Nov17 170914 13.72 13.95 13.55 13.78 +0.05 23,593 57,151 +1,109
Dec17 170914 14.20 14.39 14.03 14.28 +0.05 12,463 55,256 -2,119
Total Volume and Open Interest 276,345 620,686 +26,328
S & P 600(CME)
Sep17 170914 855.70 855.70 855.70 855.70 -1.20      
Dec17 170914 852.50 852.50 852.50 852.50 -1.20      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Sep17 170914 1426.40 1429.10 1421.80 1427.30 +0.10 78,850 448,823 -8,642
Dec17 170914 1425.20 1428.50 1421.00 1426.60 +0.10 61,955 40,769 +8,348
Mar18 170914 1425.60 1425.60 1425.60 1425.60 +0.10 0 1 +0
Total Volume and Open Interest 140,805 489,595 -294
Nikkei 225(CME)
Dec17 170914 19770 19820 19695 19765 -25 9,809 34,926 -136
Mar18 170914 19780 19780 19750 19780 -25 7 6 +6
Total Volume and Open Interest 9,816 34,932 -130
Nikkei 225(SGX)
Dec17 170914 19670 19690 19655 19670 -35 80,326 173,435 +4,234
Mar18 170913 19665 19695 19665 19665 +80 1 216 +0
Jun18 170913 19525 19525 19525 19525 +80 0 6 +0
Total Volume and Open Interest 99,906 181,976 +10,683
Nikkei 225 Mini(JPX)
Sep17 170907 19330 19485 19295 19400 +60 752,845 481,289 -38,511
Dec17 170913 19650 19755 19640 19690 +60 753,564 272,686 +230
Mar18 170913 19595 19705 19590 19650 +70 7,626 6,456 -71
Total Volume and Open Interest 792,919 311,454 +4,367
Nikkei 225(JPX)
Sep17 170907 19330 19490 19290 19400 +60 127,892 263,462 -61,940
Dec17 170913 19650 19760 19640 19690 +60 64,550 281,654 +1,953
Mar18 170913 19600 19700 19590 19650 +70 565 3,438 +50
Total Volume and Open Interest 65,186 357,132 +2,017
Nikkei 225(CME) Yen
Sep17 170907 19435 19480 19355 19415 -45 98,715 42,623 -14,780
Dec17 170914 19730 19775 19655 19735 -10 35,662 47,312 +1,465
Mar18 170914 19635 19715 19615 19690 -10 1 1 +1
Total Volume and Open Interest 35,663 47,313 +1,466
Nikkei 225(CME) e-Mini Yen
Sep17 170907 19420 19420 19420 19420 -40 0 12 +0
Dec17 170914 19740 19740 19710 19740 unch 1 1 +1
Mar18 170914 19690 19690 19690 19690 -10      
Total Volume and Open Interest 1 1 +1
CAC 40(EURONEXT)
Sep17 170914 5210.5 5234.0 5201.0 5225.5 +7.5 218,292 298,591 -32,680
Oct17 170914 5199.5 5222.0 5189.5 5213.5 +7.0 159,729 208,411 +86,939
Nov17 170914 5198.5 5209.5 5198.5 5209.5 +7.5 5 5 +3
Dec17 170914 5185.0 5211.0 5179.0 5203.5 +6.5 6,448 39,823 +5,366
Total Volume and Open Interest 384,474 546,834 +59,628
Hang Seng Index(HKFE)
Sep17 170914 27856 27870 27666 27778 -85 96,432 146,195 -3,555
Oct17 170914 27821 27840 27650 27764 -79 1,895 4,023 +1,016
Total Volume and Open Interest 99,026 171,952 -2,270
DAX(EUREX)
Sep17 170914 12537.0 12557.0 12497.5 12548.5 -11.5 124,329 97,270 -31,489
Dec17 170914 12530.0 12545.0 12486.5 12537.5 -11.5 56,451 107,898 +30,190
Mar18 170914 12518.0 12537.0 12488.0 12534.0 -10.5 9 191 +25
Total Volume and Open Interest 180,789 205,359 -1,274
Mini-DAX(EUREX)
Sep17 170914 12541.0 12557.0 12498.0 12548.5 -11.5 20,703 9,792 -904
Dec17 170914 12521.0 12544.0 12489.0 12537.5 -11.5 1,851 4,346 +904
Mar18 170914 12513.0 12534.0 12487.0 12534.0 -10.5 13 69 +2
Total Volume and Open Interest 22,567 14,207 +2
DJ EuroSTOXX 50(EUREX)
Sep17 170914 3518 3533 3511 3530 +3 1,817,449 1,813,499 -873,360
Dec17 170914 3504 3517 3497 3514 +1 1,083,930 2,255,443 +870,275
Mar18 170914 3489 3501 3485 3501 +1 322 65,057 +1,076
Total Volume and Open Interest 2,901,701 4,134,001 -2,009
Swiss Market Index(EUREX)
Sep17 170914 9043 9076 9030 9060 +4 155,986 138,313 -66,980
Dec17 170914 9015 9053 9007 9037 +4 129,372 186,573 +41,573
Mar18 170914 8937 8937 8937 8937 +4 664 635 +1
Total Volume and Open Interest 286,022 325,521 -25,406
FT-SE 100(EURONEXT)
Sep17 170914 7385.50 7400.00 7286.50 7301.50 -86.50 505,868 230,132 -268,283
Dec17 170914 7356.50 7360.00 7245.00 7260.00 -88.00 460,617 606,931 +272,111
Mar18 170914 7196.00 7196.00 7196.00 7196.00 -88.00      
Total Volume and Open Interest 966,485 837,063 +3,828
SPI 200(SFE)
Sep17 170914 5747.0 5752.0 5726.0 5735.0 -11.0 43,644 252,728 -3,682
Dec17 170914 5734.0 5739.0 5715.0 5723.0 -11.0 11,396 15,353 +8,541
Mar18 170914 5676.0 5676.0 5676.0 5676.0 -11.0 0 1,477 +0
Total Volume and Open Interest 55,123 271,824 +4,942
FTSE MIB(ISE)
Sep17 170914 22205.00 22325.00 22180.00 22296.00 +46.00 68,924 25,308 -2,222
Dec17 170914 22070.00 22200.00 22055.00 22169.00 +41.00 51,878 16,377 +10,384
Mar18 170914 22089.00 22089.00 22089.00 22089.00 +66.00 0 1 +0
Total Volume and Open Interest 120,802 41,687 +8,162
KOSPI 200(KFE)
Sep17 170914 310.10 311.70 309.75 311.60 +1.70 170,069 210,183 -44,757
Dec17 170914 311.40 313.60 310.70 313.60 +2.75 14,050 192,795 +54,117
Mar18 170914 308.00 310.20 307.70 310.15 +2.15 56 11,232 +466
Total Volume and Open Interest 184,180 445,307 +9,840
GSCI(CME)
Sep17 170914 393.35 394.70 392.55 392.55 +1.10 2,616 7,245 -2,262
Oct17 170914 394.80 395.70 393.55 393.55 +1.35 2,612 7,440 +2,263
Nov17 170914 393.90 393.90 393.90 393.90 +1.35      
Total Volume and Open Interest 5,228 14,685 +1
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

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