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 Fri September 15, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov17 170915 975.50 977.75 967.25 968.75 -7.25 124,662 374,528 -258
Jan18 170915 985.25 987.50 977.50 979.00 -7.00 27,230 94,079 +3,847
Mar18 170915 993.00 995.25 986.25 987.75 -5.75 20,267 68,325 +296
May18 170915 1001.25 1003.50 995.00 995.75 -6.00 11,956 38,149 +686
Jul18 170915 1008.00 1010.00 1001.75 1002.50 -6.00 11,263 63,613 +564
Aug18 170915 1002.25 1003.00 1002.25 1003.00 -6.00 250 2,122 +15
Sep18 170915 1000.25 1000.25 993.25 994.00 -5.25 26 812 +5
Nov18 170915 989.00 991.75 984.50 985.75 -3.75 3,605 29,767 +192
Jan19 170915 992.00 992.00 975.75 992.00 -4.00 7 218 +2
Mar19 170915 995.50 1000.50 995.50 995.50 -4.25 0 153 +0
May19 170915 998.75 1003.25 998.75 998.75 -3.75 0 43 +0
Jul19 170915 1003.00 1003.00 985.75 1003.00 -3.50 0 109 +0
Aug19 170915 999.50 1006.75 995.50 999.50 -3.50 6 14 +0
Sep19 170915 995.25 995.25 990.00 995.25 -3.50 0 21 +0
Total Volume and Open Interest 199,293 672,380 +5,347
Soybean Meal(CBOT)
Oct17 170915 309.30 310.10 306.40 308.00 -1.50 18,124 41,918 -1,345
Dec17 170915 313.10 313.70 310.10 311.40 -1.70 48,740 191,177 +1,430
Jan18 170915 314.40 315.00 311.60 312.90 -1.50 8,860 40,053 -536
Mar18 170915 317.00 317.50 314.40 315.50 -1.50 7,570 44,872 -1,052
May18 170915 318.70 319.80 316.90 317.90 -1.50 3,582 26,095 +298
Jul18 170915 321.20 321.90 319.20 320.30 -1.40 2,562 20,105 +63
Aug18 170915 321.00 321.50 319.80 320.80 -1.30 570 4,436 +115
Sep18 170915 320.70 321.70 319.70 320.60 -1.10 85 4,324 +13
Oct18 170915 318.20 319.30 317.10 318.20 -0.60 351 4,208 +105
Dec18 170915 318.30 319.60 317.30 318.50 -0.40 1,309 10,867 +522
Total Volume and Open Interest 91,975 390,108 -407
Soybean Oil(CBOT)
Oct17 170915 34.80 34.95 34.45 34.56 -0.27 15,707 48,262 -1,599
Dec17 170915 35.04 35.20 34.70 34.81 -0.27 49,527 214,210 +1,043
Jan18 170915 35.23 35.34 34.85 34.97 -0.26 7,570 50,516 -583
Mar18 170915 35.46 35.57 35.10 35.20 -0.27 7,743 52,286 +199
May18 170915 35.68 35.79 35.27 35.39 -0.29 4,087 32,310 +1,263
Jul18 170915 35.82 35.92 35.43 35.55 -0.28 3,407 26,294 +461
Aug18 170915 35.78 35.87 35.40 35.51 -0.28 1,309 3,259 +713
Sep18 170915 35.65 35.74 35.32 35.36 -0.27 537 2,047 +144
Oct18 170915 35.33 35.46 34.94 35.05 -0.28 444 2,222 +159
Dec18 170915 35.29 35.32 34.92 35.02 -0.27 644 13,779 +188
Total Volume and Open Interest 91,543 446,886 +2,052
Canola(WCE)
Nov17 170915 488.6 490.1 486.6 489.1 +0.5 12,001 116,528 -125
Jan18 170915 495.0 496.5 493.0 495.7 +0.7 3,253 48,406 +1,096
Mar18 170915 501.2 502.6 499.5 501.5 +0.2 961 12,990 +564
May18 170915 505.0 506.8 503.5 505.7 +0.5 38 2,811 -11
Jul18 170915 507.0 508.4 505.0 507.5 +0.6 86 2,023 +83
Total Volume and Open Interest 16,362 183,843 +1,602
Corn(CBOT)
Dec17 170915 353.50 355.50 352.50 354.75 +0.50 156,117 802,965 +294
Mar18 170915 366.00 367.75 365.00 367.25 +0.75 34,680 235,214 -5,055
May18 170915 374.50 376.25 373.25 375.75 +1.00 17,382 87,834 +6,034
Jul18 170915 380.75 382.75 379.75 382.25 +1.00 8,982 125,565 +962
Sep18 170915 387.25 389.00 386.00 388.50 +0.75 2,154 30,790 +275
Dec18 170915 396.00 398.00 395.00 397.25 +0.50 8,134 81,481 -503
Mar19 170915 405.50 407.75 404.50 407.25 +0.75 52 2,647 +28
May19 170915 412.00 412.00 410.75 412.00 +1.00 8 634 +7
Jul19 170915 415.00 416.25 415.00 416.00 +1.00 32 1,045 +12
Sep19 170915 409.00 409.00 408.75 408.75 +0.75 1 246 +1
Total Volume and Open Interest 227,808 1,370,299 +1,574
Wheat(CBOT)
Dec17 170915 443.50 450.25 440.75 449.00 +6.00 77,727 262,345 +844
Mar18 170915 463.25 469.25 460.75 468.00 +5.50 24,687 83,333 +1,125
May18 170915 477.00 482.50 475.00 481.00 +4.75 9,995 32,603 +998
Jul18 170915 486.75 493.75 486.50 492.25 +4.00 7,001 42,315 +336
Sep18 170915 500.50 507.75 500.50 506.00 +3.75 1,434 6,511 +87
Dec18 170915 517.25 525.00 517.00 523.50 +4.50 2,011 9,074 -234
Total Volume and Open Interest 123,017 438,672 +3,143
Wheat(KCBT)
Dec17 170915 442.50 447.50 440.50 446.00 +4.00 20,386 142,676 -978
Mar18 170915 459.50 465.25 458.00 463.75 +4.50 10,079 75,898 -358
May18 170915 472.75 477.75 471.50 476.75 +4.25 4,428 18,112 -949
Jul18 170915 488.00 493.00 487.50 492.25 +4.25 2,525 25,046 -305
Sep18 170915 506.50 511.25 506.50 511.00 +4.25 1,009 4,953 -35
Dec18 170915 535.50 535.50 533.50 534.75 +3.75 305 3,775 -48
Mar19 170915 549.25 549.25 546.00 549.25 +2.50 0 122 +0
Total Volume and Open Interest 38,748 270,750 -2,694
Wheat(MGE)
Dec17 170915 632.50 632.50 621.00 621.50 -11.00 2,957 43,410 -130
Mar18 170915 645.50 645.50 634.00 634.75 -10.50 1,348 21,843 -99
May18 170915 644.00 645.25 639.00 639.75 -8.50 750 7,380 +12
Jul18 170915 644.25 645.00 640.00 640.75 -7.25 695 4,555 +286
Sep18 170915 627.00 630.00 627.00 630.00 -3.50 91 2,204 -16
Dec18 170915 637.25 643.25 637.25 639.00 -5.50 67 1,063 +8
Total Volume and Open Interest 5,908 80,484 +60
Oats(CBOT)
Dec17 170915 238.00 238.75 234.50 236.00 -2.00 253 4,820 +22
Mar18 170915 245.00 245.00 241.75 243.25 -2.25 87 1,034 +63
May18 170915 243.00 243.00 242.25 242.25 -2.25 11 76 +11
Jul18 170915 244.00 244.00 244.00 244.00 -2.00 0 28 +0
Total Volume and Open Interest 351 5,958 +96
Rough Rice(CBOT)
Sep17 170914 12.52 12.52 12.52 12.52 -0.12 26 54 -36
Nov17 170915 12.82 12.82 12.77 12.81 -0.01 597 9,829 +204
Jan18 170915 13.05 13.10 13.01 13.05 unch 194 601 +66
Mar18 170915 13.21 13.35 13.21 13.21 +0.01 23 293 +13
Total Volume and Open Interest 928 10,832 +336
Live Cattle(CME)
Oct17 170915 107.300 108.000 106.535 107.750 +0.820 34,325 96,764 -7,037
Dec17 170915 112.200 112.980 111.385 112.830 +1.045 27,297 112,429 +6,912
Feb18 170915 116.230 116.930 115.450 116.750 +1.000 14,312 51,741 +862
Apr18 170915 117.900 118.800 117.385 118.700 +1.050 7,978 34,888 +923
Jun18 170915 111.430 112.080 110.900 111.950 +0.520 3,783 17,552 +1,201
Aug18 170915 108.980 109.800 108.850 109.700 +0.500 434 6,357 +156
Total Volume and Open Interest 88,436 322,608 +3,106
Feeder Cattle(CME)
Sep17 170915 148.950 150.500 148.200 150.235 +1.435 1,331 4,979 -352
Oct17 170915 149.985 150.850 148.880 150.650 +1.050 6,687 16,107 -657
Nov17 170915 149.700 150.935 148.750 150.735 +1.250 4,686 13,086 +948
Jan18 170915 146.380 147.700 145.630 147.535 +1.300 2,853 7,956 +137
Mar18 170915 144.550 145.550 143.750 145.380 +0.945 1,708 6,113 +283
Apr18 170915 144.735 145.735 143.985 145.535 +0.935 238 1,986 -24
May18 170915 143.985 145.685 143.985 145.600 +0.970 141 1,559 +41
Total Volume and Open Interest 17,684 51,896 +397
Lean Hogs(CME)
Oct17 170915 58.600 61.200 58.500 60.985 +1.950 37,311 68,735 -4,404
Dec17 170915 56.300 58.630 56.200 58.485 +1.950 29,294 93,703 +5,922
Feb18 170915 62.250 64.250 62.080 64.100 +1.750 11,667 41,866 +527
Apr18 170915 67.450 69.050 67.180 68.900 +1.450 2,853 26,947 +32
May18 170915 73.200 74.250 73.035 74.200 +1.300 109 900 +29
Jun18 170915 76.830 78.000 76.550 77.885 +0.935 1,155 13,947 -17
Jul18 170915 77.350 78.300 77.135 78.250 +0.450 473 3,340 +141
Aug18 170915 77.330 78.200 77.330 77.900 +0.150 171 1,675 +14
Total Volume and Open Interest 83,064 251,594 +2,259
Class III Milk(CME)
Sep17 170915 16.28 16.30 16.22 16.23 -0.03 218 5,289 -72
Oct17 170915 15.93 16.01 15.77 15.77 -0.14 292 4,499 +2
Nov17 170915 15.76 15.84 15.64 15.65 -0.07 133 3,751 -11
Dec17 170915 15.65 15.76 15.60 15.61 -0.03 86 3,361 +8
Jan18 170915 15.49 15.56 15.44 15.45 unch 38 1,442 +3
Feb18 170915 15.51 15.57 15.48 15.53 -0.01 26 1,294 +5
Mar18 170915 15.61 15.61 15.57 15.59 -0.04 18 1,229 -6
Apr18 170915 15.63 15.64 15.60 15.60 -0.04 10 960 +3
May18 170915 15.77 15.78 15.76 15.76 -0.01 0 937 +0
Jun18 170915 15.88 15.91 15.88 15.90 -0.02 22 859 +15
Jul18 170915 16.20 16.25 16.20 16.20 unch 1 391 +1
Aug18 170915 16.36 16.36 16.33 16.36 unch 22 407 +21
Sep18 170915 16.33 16.33 16.33 16.33 unch 3 365 +2
Total Volume and Open Interest 874 25,522 -24
Cocoa(ICE)
Sep17 170914 2021 2021 2021 2021 -17 20 70 -3
Dec17 170915 1959 2017 1956 2009 +36 25,532 147,207 +1,395
Mar18 170915 1970 2020 1965 2016 +37 7,197 59,516 +1,007
May18 170915 1981 2029 1976 2026 +37 2,078 20,600 -198
Jul18 170915 1992 2040 1987 2036 +36 1,111 12,250 +418
Sep18 170915 2014 2050 2007 2047 +35 264 8,918 +3
Dec18 170915 2028 2063 2022 2058 +33 200 7,483 +62
Total Volume and Open Interest 36,451 264,392 +2,693
Coffee "C"(ICE)
Sep17 170915 139.25 140.15 139.25 140.00 +4.15 7 79 -201
Dec17 170915 137.80 141.65 137.10 141.40 +3.75 21,600 113,941 -1,857
Mar18 170915 141.25 145.10 140.65 144.85 +3.75 6,600 46,674 -153
May18 170915 143.45 147.35 142.95 147.10 +3.70 3,391 19,273 +94
Jul18 170915 145.80 149.60 145.20 149.35 +3.70 1,635 10,412 +258
Sep18 170915 148.05 151.80 147.50 151.55 +3.60 707 7,007 +113
Total Volume and Open Interest 34,292 204,243 -1,746
Orange Juice(ICE)
Nov17 170915 150.65 151.30 148.70 149.65 -1.15 1,415 6,364 -51
Jan18 170915 150.00 150.00 147.20 148.45 -0.70 215 1,528 +57
Mar18 170915 148.65 148.65 148.65 148.65 -0.70 59 879 +35
May18 170915 149.65 149.65 149.65 149.65 -0.75 15 233 +1
Jul18 170915 150.85 150.85 150.85 150.85 -0.75 2 45 -1
Sep18 170915 152.15 152.15 152.15 152.15 -0.75 0 26 +0
Total Volume and Open Interest 1,714 9,123 +33
Sugar #11(ICE)
Oct17 170915 14.20 14.58 14.11 14.55 +0.28 103,581 221,838 -28,593
Mar18 170915 14.81 15.20 14.69 15.17 +0.32 90,603 341,946 +32,131
May18 170915 14.94 15.26 14.82 15.23 +0.26 22,071 109,172 +7,983
Jul18 170915 15.08 15.40 14.99 15.38 +0.23 9,504 57,901 +75
Oct18 170915 15.41 15.72 15.34 15.70 +0.21 4,689 44,174 +218
Mar19 170915 15.99 16.27 15.92 16.25 +0.18 1,363 22,107 +95
May19 170915 16.04 16.28 15.97 16.28 +0.18 5 4,194 +1
Jul19 170915 16.05 16.34 16.00 16.31 +0.19 10 4,875 -6
Total Volume and Open Interest 231,853 813,410 +11,908
London Cocoa(LCE)
Dec17 170915 1473 1489 1460 1484 unch 20,048 107,447 +3,693
Mar18 170915 1498 1510 1482 1505 -1 5,256 63,880 +808
May18 170915 1510 1524 1495 1519 unch 2,421 20,825 +98
Jul18 170915 1530 1535 1509 1532 unch 1,783 22,422 +505
Sep18 170915 1530 1547 1521 1544 unch 311 16,959 -132
Dec18 170915 1548 1561 1539 1559 unch 99 10,360 +0
Mar19 170915 1559 1577 1556 1575 +1 1 1,314 +0
Total Volume and Open Interest 45,300 255,221 -4,206
London Sugar(LCE)
Dec17 170915 373.70 384.20 372.20 383.60 +9.70 9,807 40,938 +2,783
Mar18 170915 383.60 392.80 381.70 392.20 +8.50 2,217 16,354 -252
May18 170915 392.00 401.60 391.10 401.20 +7.80 511 6,602 +233
Aug18 170915 399.30 409.10 399.10 409.00 +7.60 218 5,449 +20
Oct18 170915 406.20 413.90 403.70 413.70 +7.50 32 1,874 +9
Total Volume and Open Interest 21,724 75,803 -1,324
Cotton(ICE)
Oct17 170915 69.95 70.26 69.95 70.13 +0.35 56 169 -7
Dec17 170915 69.26 69.30 68.63 69.07 -0.05 24,837 142,796 -1,603
Mar18 170915 68.60 68.69 67.88 67.99 -0.54 9,151 71,977 +1,374
May18 170915 69.25 69.25 68.37 68.48 -0.61 1,680 8,629 +233
Jul18 170915 69.63 69.63 68.76 68.86 -0.62 833 5,270 -95
Oct18 170915 67.33 67.33 67.33 67.33 -0.62 0 1 +0
Total Volume and Open Interest 36,986 243,940 +54
Lumber(CME)
Sep17 170915 411.7 411.7 395.1 395.2 -14.0 78 31 -58
Nov17 170915 381.7 383.8 377.6 379.2 +0.3 283 4,361 +97
Jan18 170915 390.2 392.6 387.6 387.9 -0.2 43 907 -2
Mar18 170915 385.4 386.9 385.0 385.0 +0.1 1 132 +0
Total Volume and Open Interest 405 5,442 +37
Crude Oil(NYM)
Oct17 170915 49.72 50.13 49.41 49.89 unch 706,925 243,183 -57,033
Nov17 170915 50.19 50.61 49.88 50.44 +0.09 346,440 473,285 +56,051
Dec17 170915 50.51 50.94 50.21 50.81 +0.15 176,401 343,915 +6,099
Jan18 170915 50.76 51.18 50.47 51.09 +0.20 81,864 201,254 +5,867
Feb18 170915 50.93 51.37 50.69 51.30 +0.24 39,002 76,050 +2,864
Mar18 170915 51.10 51.51 50.78 51.44 +0.27 47,911 151,927 +3,840
Apr18 170915 51.19 51.54 50.91 51.51 +0.28 16,767 45,753 +735
May18 170915 51.23 51.55 50.98 51.54 +0.28 8,598 45,978 +71
Jun18 170915 51.16 51.60 50.91 51.55 +0.28 44,963 172,573 -1,091
Jul18 170915 51.16 51.55 51.10 51.53 +0.27 5,178 36,823 +424
Aug18 170915 51.38 51.52 51.24 51.52 +0.27 8,394 26,056 -2,753
Sep18 170915 50.92 51.56 50.92 51.51 +0.26 8,712 59,092 +1,462
Oct18 170915 51.50 51.50 51.00 51.50 +0.25 4,173 26,409 +1,728
Nov18 170915 51.48 51.48 51.00 51.48 +0.23 3,963 28,571 +1,576
Dec18 170915 51.15 51.52 50.88 51.47 +0.22 47,886 211,532 +5,180
Jan19 170915 51.43 51.43 51.23 51.43 +0.21 1,612 25,389 +214
Total Volume and Open Interest 1,569,686 2,374,350 +29,225
e-miNY Crude Oil(NYM)
Oct17 170915 49.700 50.150 49.425 49.900 unch 11,050 5,670 +719
Nov17 170915 50.225 50.600 49.900 50.450 +0.100 1,345 1,410 +512
Dec17 170915 50.500 50.900 50.225 50.800 +0.150 116 738 +5
Jan18 170915 50.525 51.100 50.525 51.100 +0.200 10 688 +0
Feb18 170915 51.300 51.300 48.975 51.300 +0.250 0 462 +0
Mar18 170915 51.450 51.450 50.650 51.450 +0.275 1 32 +0
Apr18 170915 51.500 51.500 51.500 51.500 +0.275 0 50 +0
May18 170915 51.550 51.550 51.550 51.550 +0.300 0 89 +0
Jun18 170915 51.550 51.550 50.975 51.550 +0.275 7 12 +2
Jul18 170915 51.525 51.525 51.525 51.525 +0.275 14 12 -6
Total Volume and Open Interest 12,548 9,284 +1,232
NY Harbor ULSD(NYM)
Oct17 170915 177.75 180.16 176.39 179.88 +2.13 55,402 81,892 -6,426
Nov17 170915 177.18 179.39 175.77 179.08 +1.92 49,635 99,832 +6,583
Dec17 170915 176.99 178.43 175.03 178.17 +1.77 38,999 72,724 +2,757
Jan18 170915 175.57 177.67 174.38 177.38 +1.62 17,862 50,199 +879
Feb18 170915 173.98 176.29 173.48 176.06 +1.56 11,626 21,197 +236
Mar18 170915 172.25 174.42 171.47 174.27 +1.46 11,443 29,279 +1,022
Apr18 170915 170.19 172.26 170.19 172.07 +1.33 6,064 15,350 +1,376
May18 170915 169.21 170.92 169.21 170.70 +1.28 3,140 9,556 -149
Jun18 170915 168.62 170.10 168.62 169.92 +1.26 5,120 23,884 +87
Jul18 170915 169.72 169.95 169.72 169.95 +1.26 553 2,805 +118
Aug18 170915 169.41 170.25 169.41 170.25 +1.27 546 2,185 +155
Sep18 170915 170.74 170.74 169.61 170.74 +1.27 661 3,126 +127
Oct18 170915 171.26 171.26 167.88 171.26 +1.29 226 1,121 +45
Nov18 170915 171.79 171.79 168.40 171.79 +1.32 177 1,963 +2
Total Volume and Open Interest 203,016 443,708 +6,496
RBOB Gasoline(NYM)
Oct17 170915 162.60 166.75 161.50 166.17 +3.30 93,857 85,935 -10,094
Nov17 170915 159.25 162.55 158.28 162.14 +2.47 79,530 124,062 +8,988
Dec17 170915 157.15 159.32 155.82 158.96 +1.82 47,508 71,123 +3,454
Jan18 170915 155.71 157.90 154.81 157.54 +1.41 20,776 44,520 +131
Feb18 170915 155.95 158.20 155.23 157.82 +1.21 8,506 16,343 +271
Mar18 170915 157.25 159.34 156.53 159.08 +1.08 6,196 27,170 +882
Apr18 170915 174.11 175.84 174.11 175.61 +0.69 1,754 14,869 +169
May18 170915 174.49 176.17 174.49 175.84 +0.61 923 7,111 -43
Jun18 170915 174.53 175.28 173.92 174.88 +0.62 991 9,466 -287
Jul18 170915 173.14 173.14 171.19 173.14 +0.64 129 3,064 +0
Total Volume and Open Interest 260,973 418,687 +3,573
e-miNY RBOB Gasoline(NYM)
Oct17 170915 163.50 166.20 163.50 166.20 +3.33 0 1 +0
Nov17 170915 162.10 162.14 162.10 162.10 +2.43      
Dec17 170915 159.00 159.00 158.96 159.00 +1.86      
Jan18 170915 157.50 157.54 157.50 157.50 +1.37      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Oct17 170915 3.065 3.074 3.006 3.024 -0.046 191,192 176,909 -17,100
Nov17 170915 3.126 3.133 3.068 3.085 -0.042 108,524 228,466 +16,771
Dec17 170915 3.276 3.278 3.219 3.236 -0.035 34,924 110,239 +653
Jan18 170915 3.367 3.378 3.322 3.340 -0.031 43,972 144,827 +1,489
Feb18 170915 3.367 3.375 3.324 3.343 -0.027 15,399 85,239 +2,628
Mar18 170915 3.316 3.320 3.277 3.298 -0.022 25,225 105,288 +64
Apr18 170915 2.950 2.964 2.940 2.960 unch 19,117 122,138 +604
May18 170915 2.919 2.930 2.906 2.926 +0.004 11,611 63,124 +3,296
Jun18 170915 2.942 2.951 2.931 2.950 +0.004 3,944 33,879 +955
Jul18 170915 2.962 2.974 2.954 2.974 +0.004 5,785 28,731 +1,327
Aug18 170915 2.969 2.980 2.958 2.977 +0.004 1,667 27,179 -697
Sep18 170915 2.946 2.958 2.936 2.956 +0.006 6,907 26,138 +2,705
Oct18 170915 2.961 2.981 2.958 2.978 +0.006 6,997 55,889 -410
Nov18 170915 3.014 3.030 3.009 3.029 +0.008 1,729 24,063 -184
Dec18 170915 3.144 3.166 3.140 3.163 +0.011 1,326 26,453 +255
Jan19 170915 3.225 3.251 3.224 3.250 +0.013 2,959 15,575 +1,618
Total Volume and Open Interest 485,713 1,333,907 +15,701
Brent Crude Oil(ICE)
Nov17 170915 55.29 55.85 54.86 55.62 +0.15 291,472 408,488 -42,666
Dec17 170915 55.11 55.57 54.61 55.42 +0.20 292,198 531,436 +19,889
Jan18 170915 54.97 55.41 54.50 55.30 +0.21 125,565 228,663 +3,358
Feb18 170915 54.92 55.35 54.47 55.26 +0.22 60,975 119,232 +1,141
Mar18 170915 54.85 55.37 54.50 55.27 +0.24 49,703 145,517 +6,039
Apr18 170915 54.85 55.37 54.55 55.28 +0.26 17,832 42,033 -1,722
May18 170915 54.77 55.37 54.56 55.29 +0.28 10,636 40,842 +378
Jun18 170915 54.76 55.38 54.57 55.29 +0.29 50,595 141,875 +3,272
Jul18 170915 54.67 55.39 54.62 55.31 +0.28 4,264 30,554 +393
Aug18 170915 55.33 55.33 55.33 55.33 +0.29 4,245 24,114 +178
Sep18 170915 55.33 55.33 55.33 55.33 +0.30 4,754 42,701 +1,046
Oct18 170915 55.21 55.34 55.21 55.34 +0.30 1,083 20,855 +294
Nov18 170915 55.36 55.36 55.36 55.36 +0.30 1,767 19,462 +514
Dec18 170915 54.88 55.43 54.73 55.37 +0.29 50,084 192,932 +1,260
Total Volume and Open Interest 990,363 2,370,073 -5,602
Gas Oil(ICE)
Oct17 170915 530.25 535.50 524.00 534.75 +3.75 133,167 228,120 +1,826
Nov17 170915 522.50 528.50 518.00 528.00 +3.25 111,471 152,527 +11,959
Dec17 170915 514.00 519.50 509.75 519.00 +2.75 127,605 144,305 +4,622
Jan18 170915 509.50 515.00 506.25 514.50 +2.25 36,209 59,777 +4,986
Feb18 170915 505.50 512.00 504.00 511.50 +2.00 16,923 41,686 -1,286
Mar18 170915 504.25 509.00 501.25 508.25 +1.75 23,265 41,997 +4,120
Apr18 170915 501.75 506.50 499.00 506.00 +2.00 7,428 20,347 +810
May18 170915 500.50 505.50 499.25 504.75 +2.25 2,489 14,623 +666
Jun18 170915 499.25 504.50 497.25 503.75 +2.50 15,020 43,895 +2,603
Jul18 170915 499.50 505.00 497.75 504.25 +2.50 1,130 12,055 +310
Total Volume and Open Interest 498,458 962,071 +33,943
Ethanol(CBOT)
Oct17 170915 1.576 1.576 1.540 1.545 unch 200 674 -104
Nov17 170915 1.495 1.497 1.489 1.497 unch 83 475 +10
Dec17 170915 1.475 1.475 1.467 1.467 unch 51 216 -18
Jan18 170915 1.444 1.444 1.444 1.444 unch 0 26 +0
Feb18 170915 1.456 1.456 1.456 1.456 unch 0 16 +0
Mar18 170915 1.481 1.481 1.481 1.481 unch 0 4 +0
Apr18 170915 1.501 1.501 1.501 1.501 unch 0 7 +0
May18 170915 1.501 1.501 1.501 1.501 unch      
Total Volume and Open Interest 334 1,420 -112
WTI Crude Oil(ICE)
Oct17 170915 49.75 50.12 49.41 49.89 unch 67,603 50,108 -9,479
Nov17 170915 50.20 50.61 49.89 50.44 +0.09 64,141 74,943 +4,447
Dec17 170915 50.55 50.94 50.23 50.81 +0.15 51,771 105,652 -499
Jan18 170915 50.59 51.16 50.50 51.09 +0.20 19,731 29,388 +340
Feb18 170915 50.75 51.32 50.70 51.30 +0.24 9,822 19,975 +2,958
Mar18 170915 50.82 51.44 50.82 51.44 +0.27 8,372 22,276 +2,225
Apr18 170915 51.23 51.51 51.21 51.51 +0.28 1,530 4,225 +300
May18 170915 51.43 51.54 51.43 51.54 +0.28 1,544 6,600 -690
Jun18 170915 50.98 51.58 50.98 51.55 +0.28 7,464 55,062 -540
Jul18 170915 51.53 51.53 51.53 51.53 +0.27 244 7,025 +17
Aug18 170915 51.52 51.52 51.52 51.52 +0.27 3,273 5,488 +2,115
Sep18 170915 51.51 51.51 51.51 51.51 +0.26 342 8,097 +78
Oct18 170915 51.50 51.50 51.50 51.50 +0.25 185 1,658 +30
Nov18 170915 51.48 51.48 51.48 51.48 +0.23 147 6,292 +8
Dec18 170915 50.88 51.51 50.88 51.47 +0.22 8,483 126,358 +509
Jan19 170915 51.43 51.43 51.43 51.43 +0.21 117 1,666 +100
Total Volume and Open Interest 250,669 595,056 +4,127
US Dollar Index(ICE)
Sep17 170915 92.000 92.155 91.585 91.863 -0.250 50,267 24,711 -11,438
Dec17 170915 91.775 91.940 91.360 91.652 -0.238 30,956 30,872 +12,106
Mar18 170915 91.620 91.680 91.115 91.410 -0.247 31 621 +11
Total Volume and Open Interest 81,257 56,564 +681
Australian Dollar(CME)
Sep17 170915 80.01 80.35 79.86 80.00 +0.14 161,993 94,584 -36,011
Dec17 170915 79.95 80.27 79.77 79.91 +0.14 88,450 110,590 +55,150
Mar18 170915 80.04 80.16 79.82 79.82 +0.14 22 335 +8
Total Volume and Open Interest 250,643 206,541 +19,186
British Pound(CME)
Sep17 170915 133.97 136.16 133.83 135.73 +1.74 195,512 110,533 -60,125
Dec17 170915 134.36 136.52 134.18 136.08 +1.74 101,350 163,086 +62,948
Mar18 170915 134.81 136.66 134.81 136.44 +1.73 58 1,944 +20
Total Volume and Open Interest 297,765 276,467 +2,747
Canadian Dollar(CME)
Sep17 170915 82.13 82.55 81.84 82.11 +0.07 109,332 147,607 -25,439
Dec17 170915 82.18 82.55 81.86 82.14 +0.06 62,969 93,762 +41,149
Mar18 170915 82.50 82.50 82.05 82.13 +0.06 73 916 +30
Jun18 170915 82.32 82.32 82.09 82.09 +0.06 24 287 +16
Total Volume and Open Interest 172,735 243,648 +15,717
Japanese Yen(CME)
Sep17 170915 90.71 91.29 89.82 90.20 -0.26 247,249 93,154 -32,743
Dec17 170915 91.09 91.66 90.19 90.57 -0.26 115,480 138,987 +66,239
Mar18 170915 91.51 91.51 91.00 91.02 -0.26 0 727 +0
Total Volume and Open Interest 363,737 234,092 +33,648
Swiss Franc(CME)
Sep17 170915 103.83 104.55 103.69 104.27 +0.50 46,154 20,135 -11,091
Dec17 170915 104.39 105.15 104.26 104.87 +0.50 20,685 25,489 +12,705
Mar18 170915 105.56 105.56 104.68 105.56 +0.52 0 45 +0
Total Volume and Open Interest 66,839 45,690 +1,614
EuroFX(CME)
Sep17 170915 119.16 119.89 119.02 119.41 +0.26 368,890 189,895 -112,397
Dec17 170915 119.74 120.46 119.59 119.98 +0.26 232,597 305,166 +125,661
Mar18 170915 120.50 121.07 120.50 120.61 +0.27 405 2,013 +181
Total Volume and Open Interest 604,097 501,075 +13,650
Mexican Peso(CME)
Sep17 170915 566.00 567.00 563.75 566.25 +0.75 103,510 102,369 -37,481
Oct17 170915 563.75 564.00 563.00 563.88 +0.63 3 24 +1
Total Volume and Open Interest 181,932 272,811 +14,719
Brazilian Real(CME)
Oct17 170915 319.40 320.75 318.75 320.20 +0.45 1,207 25,739 -28
Nov17 170915 318.85 318.85 318.05 318.85 +0.40 2 67 +2
Dec17 170915 317.60 317.60 314.65 317.60 +0.40 1 4,092 +0
Jan18 170915 316.35 316.35 316.35 316.35 +0.35 0 312 +0
Total Volume and Open Interest 1,210 30,510 -26
30-Year T-Bonds(CBOT)
Sep17 170915 156~200 156~240 156~020 156~100 +0~020 3,448 12,161 -2,598
Dec17 170915 155~100 155~150 154~240 155~010 +0~020 231,641 735,302 +7,201
Mar18 170915 154~030 154~030 154~030 154~030 +0~020 0 2 +0
Total Volume and Open Interest 235,089 747,465 +4,603
10-Year T-Notes(CBOT)
Sep17 170915 126~260 126~265 126~165 126~190 -0~030 19,911 70,221 -5,343
Dec17 170915 126~160 126~180 126~065 126~100 -0~030 1,034,784 3,258,319 +29,415
Mar18 170915 126~000 126~000 126~000 126~000 -0~030      
Total Volume and Open Interest 1,054,695 3,328,540 +24,072
5-Year T-Notes(CBOT)
Sep17 170915 118~162 118~166 118~116 118~126 -0~024 11,422 36,773 -4,918
Dec17 170915 118~060 118~072 118~000 118~014 -0~026 510,661 3,117,460 +12,735
Mar18 170915 117~256 117~256 117~256 117~256 -0~026      
Total Volume and Open Interest 522,083 3,154,233 +7,817
2 Year T-Notes(CBOT)
Sep17 170915 108~082 108~082 108~056 108~060 -0~012 5,493 17,978 -2,320
Dec17 170915 108~024 108~032 108~004 108~006 -0~014 241,184 1,478,312 -11,180
Mar18 170915 107~310 107~310 107~310 107~310 -0~014      
Total Volume and Open Interest 246,677 1,496,290 -13,500
Eurodollars(CME)
Sep17 170915 98.675 98.675 98.670 98.673 unch 241,262 1,262,769 -28,536
Dec17 170915 98.555 98.565 98.545 98.550 unch 243,453 2,108,689 +10,922
Mar18 170915 98.475 98.490 98.460 98.465 -0.005 208,997 1,237,852 +15,881
Jun18 170915 98.420 98.430 98.390 98.395 -0.015 214,461 1,155,454 -3,869
Sep18 170915 98.360 98.375 98.325 98.335 -0.015 163,765 1,070,887 +4,414
Dec18 170915 98.285 98.300 98.245 98.250 -0.025 279,618 1,599,724 +6,156
Mar19 170915 98.245 98.260 98.200 98.205 -0.030 157,157 1,050,818 +6,580
Jun19 170915 98.200 98.220 98.160 98.165 -0.030 151,373 766,676 -2,902
Sep19 170915 98.165 98.180 98.120 98.130 -0.025 120,682 786,915 -1,165
Dec19 170915 98.100 98.120 98.060 98.070 -0.025 158,919 896,907 -2,237
Mar20 170915 98.075 98.080 98.025 98.035 -0.025 70,575 481,630 -1,225
Jun20 170915 98.030 98.045 97.995 98.000 -0.025 78,675 381,513 -2,056
Sep20 170915 98.000 98.010 97.960 97.965 -0.020 41,632 261,166 -341
Dec20 170915 97.950 97.960 97.905 97.915 -0.020 51,655 326,347 -6,403
Mar21 170915 97.920 97.925 97.880 97.885 -0.020 23,325 215,331 +2,045
Jun21 170915 97.875 97.885 97.840 97.845 -0.020 26,077 154,376 +6,026
Sep21 170915 97.830 97.845 97.800 97.805 -0.015 18,722 105,562 +659
Dec21 170915 97.780 97.795 97.750 97.755 -0.015 38,064 131,144 +4,813
Total Volume and Open Interest 2,364,454 14,329,692 +19,923
Ultra T-Bond(CBOT)
Sep17 170915 168~30 169~01 168~22 168~22 +0~07 3,597 10,370 +1,022
Dec17 170915 167~30 168~06 167~11 167~21 +0~07 92,930 833,313 +484
Mar18 170915 166~21 166~21 166~21 166~21 +0~07      
Total Volume and Open Interest 96,527 843,683 +1,506
Ultra 10-Yr T-Note(CBOT)
Sep17 170915 136~165 136~165 136~095 136~095 -0~025 1,253 1,268 -432
Dec17 170915 135~305 136~005 135~180 135~225 -0~020 85,075 419,553 -460
Mar18 170915 135~225 135~225 135~225 135~225 -0~020      
Total Volume and Open Interest 86,328 420,821 -892
30 Day Federal Funds(CBOT)
Sep17 170915 98.845 98.845 98.842 98.845 unch 1,274 82,131 +761
Oct17 170915 98.845 98.850 98.840 98.845 -0.005 6,373 281,973 -1,137
Nov17 170915 98.835 98.840 98.830 98.840 unch 11,180 225,210 +84
Dec17 170915 98.780 98.785 98.770 98.775 -0.005 16,814 89,822 +1,355
Jan18 170915 98.735 98.735 98.715 98.725 -0.005 34,803 385,454 +7,045
Feb18 170915 98.725 98.730 98.710 98.720 unch 14,827 165,557 +1,353
Total Volume and Open Interest 133,799 1,738,652 +1,857
Japanese Govt Bonds(SGX)
Dec17 170914 150.93 150.95 150.70 150.77 -0.15 1,656 17,712 +304
Mar18 170914 150.77 150.77 150.77 150.77 -0.15      
Jun18 170914 150.77 150.77 150.77 150.77 -0.15      
Total Volume and Open Interest 1,656 17,712 +304
Euro-Buxl(EUREX)
Dec17 170915 164.06 164.34 163.36 163.62 -0.36 47,869 217,486 -3,740
Mar18 170915 161.74 161.74 161.74 161.74 -0.36 0 1 +0
Jun18 170915 161.74 161.74 161.74 161.74 -0.36      
Total Volume and Open Interest 47,869 217,487 -3,740
Euro-Bund(EUREX)
Dec17 170915 161.77 161.82 161.07 161.19 -0.37 619,964 1,971,496 +30,525
Mar18 170915 161.00 161.00 160.71 160.71 -0.39 52 488 +151
Jun18 170915 158.87 158.87 158.87 158.87 -0.37      
Total Volume and Open Interest 620,016 1,971,984 +30,676
Euro-Bobl(EUREX)
Dec17 170915 131.47 131.49 131.12 131.18 -0.20 404,501 1,516,760 -23,775
Mar18 170915 131.92 131.92 131.72 131.72 -0.23 0 12 +0
Jun18 170915 131.72 131.72 131.72 131.72 -0.23      
Total Volume and Open Interest 404,501 1,516,772 -23,775
Euro-Schatz(EUREX)
Dec17 170915 112.19 112.21 112.12 112.14 -0.04 210,566 1,415,222 +27,834
Mar18 170915 112.05 112.05 112.05 112.05 -0.04 0 2 +0
Jun18 170915 112.05 112.05 112.05 112.05 -0.04      
Total Volume and Open Interest 210,566 1,415,224 +27,834
3-Mth Euribor(EUREX)
Sep17 170915 100.330 100.330 100.330 100.330 unch 2 5,235 -2
Dec17 170915 100.320 100.330 100.320 100.320 -0.010 0 7,231 +1
Mar18 170915 100.315 100.315 100.310 100.310 -0.005 0 5,586 +0
Total Volume and Open Interest 201 39,859 +20
Long Gilt(LIFFE)
Sep17 170915 126~04 126~06 125~00 125~05 -1~04 1,907 94,734 -1,186
Dec17 170915 125~02 125~07 124~00 124~05 -1~04 198,432 688,941 -3,206
Total Volume and Open Interest 200,339 783,676 -4,392
3-Mth Short Sterling(LIFFE)
Sep17 170915 99.67 99.68 99.64 99.65 -0.02 187,355 392,187 -41,928
Dec17 170915 99.49 99.51 99.45 99.46 -0.05 269,925 508,385 -10,768
Mar18 170915 99.40 99.41 99.33 99.34 -0.07 185,055 395,891 -9,895
Jun18 170915 99.33 99.34 99.24 99.25 -0.09 121,784 333,908 -8,637
Sep18 170915 99.28 99.29 99.17 99.19 -0.09 133,238 310,964 -6,960
Dec18 170915 99.24 99.24 99.12 99.14 -0.09 128,586 399,729 -10,190
Total Volume and Open Interest 1,518,384 3,504,750 -101,842
3-Mth Euribor(LIFFE)
Sep17 170915 100.330 100.330 100.325 100.330 unch 56,121 348,808 -9,674
Dec17 170915 100.325 100.330 100.315 100.320 -0.005 81,229 484,448 +38,284
Mar18 170915 100.310 100.315 100.305 100.305 -0.010 46,739 436,842 +1,372
Total Volume and Open Interest 618,837 4,109,095 +26,490
3-Mth Aus T-Bills(SFE)
Dec17 170915 98.21 98.22 98.20 98.22 unch 8,598 230,972 -4,455
Mar18 170915 98.13 98.14 98.11 98.13 -0.01 24,055 189,569 -1,628
Jun18 170915 98.05 98.06 98.01 98.03 -0.03 26,214 166,022 +4,384
Sep18 170915 97.96 97.97 97.92 97.93 -0.04 33,449 145,936 +6,937
Dec18 170915 97.87 97.88 97.83 97.83 -0.06 15,888 94,152 +1,156
Mar19 170915 97.79 97.79 97.74 97.75 -0.05 12,676 72,042 +2,083
Jun19 170915 97.71 97.71 97.65 97.66 -0.06 6,811 55,243 +315
Sep19 170915 97.63 97.64 97.57 97.58 -0.06 4,495 18,104 +2,203
Dec19 170915 97.55 97.56 97.51 97.51 -0.05 6 2,419 +1
Mar20 170915 97.49 97.49 97.43 97.45 -0.04 10 2,001 +10
Total Volume and Open Interest 132,202 977,497 +11,006
10-Year Aus T-Bonds(SFE)
Sep17 170915 97.27 97.29 97.23 97.27 -0.01 402,464 355,265 -319,176
Dec17 170915 97.24 97.26 97.19 97.23 -0.01 378,301 927,242 +228,952
Total Volume and Open Interest 780,765 1,282,507 -90,224
3-Year Aus T-Bonds(SFE)
Sep17 170915 97.93 97.93 97.88 97.92 -0.01 595,036 437,184 -511,373
Dec17 170915 97.88 97.89 97.83 97.86 -0.03 511,464 906,626 +281,519
Total Volume and Open Interest 1,106,500 1,343,810 -229,854
Gold(CMX)
Oct17 170915 1331.7 1334.3 1319.5 1321.3 -4.1 6,253 39,278 -631
Dec17 170915 1333.7 1338.2 1323.0 1325.2 -4.1 306,373 455,974 -1,683
Feb18 170915 1339.9 1342.3 1328.0 1329.4 -4.1 4,580 37,873 +666
Apr18 170915 1344.5 1345.3 1332.0 1333.3 -4.1 1,611 8,393 -71
Jun18 170915 1348.7 1350.0 1335.6 1337.3 -4.1 1,780 9,146 -68
Aug18 170915 1343.4 1344.9 1340.2 1341.2 -4.1 1,361 9,014 +262
Oct18 170915 1345.1 1345.1 1340.9 1345.1 -4.1 72 3,016 -2
Dec18 170915 1358.7 1358.7 1348.4 1349.1 -4.1 203 10,391 +11
Feb19 170915 1353.0 1353.0 1353.0 1353.0 -4.1 0 129 +0
Apr19 170915 1356.8 1356.8 1356.8 1356.8 -4.1 0 1 +0
Jun19 170915 1360.7 1364.3 1357.6 1360.7 -4.1 250 969 +240
Total Volume and Open Interest 322,691 579,431 -1,175
Silver(CMX)
Sep17 170915 1776.0 1780.0 1755.0 1761.1 -8.7 428 922 -155
Dec17 170915 1784.5 1791.5 1763.0 1770.1 -8.8 81,840 157,789 -1,794
Mar18 170915 1796.0 1799.0 1775.0 1780.3 -8.8 4,782 17,174 +1,438
May18 170915 1786.0 1796.5 1784.0 1787.5 -8.9 2,893 4,624 +367
Jul18 170915 1804.0 1804.0 1794.7 1794.7 -9.1 999 2,279 +230
Sep18 170915 1808.0 1808.0 1801.9 1801.9 -9.3 705 1,631 +414
Dec18 170915 1829.5 1830.5 1811.5 1812.1 -9.3 736 2,744 +313
Total Volume and Open Interest 92,814 188,971 +764
Platinum(NYMEX)
Oct17 170915 986.5 990.3 966.6 971.8 -9.1 15,388 59,532 -1,954
Jan18 170915 991.3 993.6 970.9 975.4 -9.1 2,462 17,556 +1,242
Apr18 170915 990.0 990.0 977.2 979.8 -9.1 31 2,400 +22
Jul18 170915 984.7 984.7 984.7 984.7 -9.1 0 292 +0
Total Volume and Open Interest 17,882 79,787 -690
Palladium(NYMEX)
Sep17 170915 927.40 937.20 927.40 927.40 +7.45 6 21 +4
Dec17 170915 921.80 926.50 912.30 921.75 +7.45 2,480 32,123 -158
Mar18 170915 913.75 915.30 908.85 915.00 +6.85 36 1,018 +6
Total Volume and Open Interest 2,522 33,183 -148
Copper(CMX)
Sep17 170915 294.60 294.80 291.00 292.80 -0.85 819 3,636 -58
Dec17 170915 296.25 297.55 293.10 294.90 -0.85 114,356 203,274 -4,925
Mar18 170915 298.20 299.40 295.20 296.90 -0.80 8,758 45,850 -1,676
May18 170915 300.20 300.35 296.50 298.20 -0.80 3,511 18,909 +1,041
Jul18 170915 300.40 300.45 298.40 299.35 -0.75 692 6,412 +52
Total Volume and Open Interest 129,519 310,977 -5,317
E-mini DJIA Index(CBOT)
Dec17 170915 22175 22235 22128 22219 +47 108,235 141,097 +16,178
Mar18 170915 22100 22196 22100 22188 +51 31 87 +6
Jun18 170915 22157 22157 22000 22157 +51 0 4 +0
Sep18 170915 22120 22120 22120 22120 +51      
Total Volume and Open Interest 143,677 176,018 +7,299
S & P 500(CME)
Dec17 170915 2490.80 2499.70 2487.60 2497.20 +2.90 7,290 34,497 +4,135
Mar18 170915 2496.10 2496.10 2490.10 2496.10 +2.90 0 30 +0
Jun18 170915 2494.70 2494.70 2488.70 2494.70 +2.90      
Sep18 170915 2494.30 2494.30 2488.30 2494.30 +2.90      
Total Volume and Open Interest 18,078 76,815 +4,626
S & P 500 E-Mini(CME)
Dec17 170915 2493.75 2500.00 2487.00 2497.25 +3.00 1,426,452 2,954,281 +336,695
Mar18 170915 2492.25 2498.75 2485.25 2496.00 +2.75 362 11,497 -61
Jun18 170915 2490.00 2494.75 2490.00 2494.75 +3.00 7 445 +0
Sep18 170915 2491.25 2494.25 2491.25 2494.25 +2.75 6 18 +0
Total Volume and Open Interest 2,038,194 3,734,992 +41,874
NASDAQ 100 E-Mini(CME)
Dec17 170915 5971.80 6015.80 5948.00 5995.30 +24.50 229,042 253,328 +24,776
Mar18 170915 5966.00 6021.30 5957.00 6005.00 +25.70 55 132 +27
Jun18 170915 6007.00 6007.00 5985.00 6007.00 +25.70 1 25 +0
Total Volume and Open Interest 305,275 355,608 -2,154
S&P Midcap 400(CME) e-Mini
Sep17 170915 1741.90 1747.20 1740.50 1746.05 -0.95 7,464 7,406 -4,833
Dec17 170915 1747.00 1755.80 1742.20 1754.20 +7.10 16,728 82,980 +4,510
Mar18 170915 1750.90 1750.90 1750.90 1750.90 +7.10      
Total Volume and Open Interest 24,192 90,386 -323
Volatility Index(CBOE)
Sep17 170915 11.48 11.90 11.05 11.13 -0.35 85,782 164,173 -14,287
Oct17 170915 13.05 13.36 12.85 12.93 -0.10 105,189 271,596 +29,910
Nov17 170915 13.80 14.05 13.60 13.65 -0.13 32,615 60,242 +3,091
Dec17 170915 14.30 14.50 14.10 14.18 -0.10 14,621 55,976 +720
Total Volume and Open Interest 256,788 640,642 +19,956
S & P 600(CME)
Sep17 170915 856.85 856.85 856.85 856.85 +1.15      
Dec17 170915 857.60 857.60 857.60 857.60 +5.10      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Dec17 170915 1421.60 1433.80 1421.40 1432.40 +5.80 60,435 49,716 +8,947
Mar18 170915 1431.40 1431.40 1431.40 1431.40 +5.80 0 1 +0
Jun18 170915 1430.40 1430.40 1430.40 1430.40 +5.80 0 2 +0
Total Volume and Open Interest 94,934 484,601 -4,994
Nikkei 225(CME)
Dec17 170915 19760 19930 19665 19880 +115 6,357 34,928 +2
Mar18 170915 19895 19895 19750 19895 +115 2 6 +0
Total Volume and Open Interest 6,359 34,934 +2
Nikkei 225(SGX)
Dec17 170915 19795 19810 19775 19780 +110 63,719 178,894 +5,459
Mar18 170914 19685 19685 19630 19630 -35 10 223 +7
Jun18 170914 19490 19490 19490 19490 -35 0 6 +0
Total Volume and Open Interest 80,337 186,218 +4,242
Nikkei 225 Mini(JPX)
Sep17 170907 19330 19485 19295 19400 +60 752,845 481,289 -38,511
Dec17 170914 19690 19775 19650 19690 unch 643,018 286,285 +13,599
Mar18 170914 19640 19730 19605 19630 -20 7,247 7,207 +751
Total Volume and Open Interest 678,868 327,320 +15,866
Nikkei 225(JPX)
Sep17 170907 19330 19490 19290 19400 +60 127,892 263,462 -61,940
Dec17 170914 19690 19780 19650 19690 unch 57,681 284,246 +2,592
Mar18 170914 19640 19720 19600 19630 -20 1,355 4,523 +1,085
Total Volume and Open Interest 59,068 360,797 +3,665
Nikkei 225(CME) Yen
Sep17 170907 19435 19480 19355 19415 -45 98,715 42,623 -14,780
Dec17 170915 19720 19895 19620 19840 +105 28,515 47,204 -108
Mar18 170915 19795 19795 19635 19795 +105 5 6 +5
Total Volume and Open Interest 28,520 47,210 -103
Nikkei 225(CME) e-Mini Yen
Sep17 170907 19420 19420 19420 19420 -40 0 12 +0
Dec17 170915 19840 19840 19710 19840 +100 0 1 +0
Mar18 170915 19790 19795 19790 19790 +100      
Total Volume and Open Interest 0 1 +0
CAC 40(EURONEXT)
Sep17 170915 5226.0 5236.5 5202.5 5209.0 -16.5 155,573 205,614 -92,977
Oct17 170915 5213.0 5225.5 5189.5 5214.0 +0.5 107,872 279,632 +71,221
Nov17 170915 5190.0 5210.0 5190.0 5210.0 +0.5 1 6 +1
Dec17 170915 5203.0 5207.5 5182.5 5204.0 +0.5 4,330 43,083 +3,260
Total Volume and Open Interest 267,776 528,339 -18,495
Hang Seng Index(HKFE)
Sep17 170915 27775 27913 27457 27776 -2 95,390 144,408 -1,787
Oct17 170915 27751 27888 27428 27763 -1 755 4,194 +171
Total Volume and Open Interest 97,336 170,657 -1,295
DAX(EUREX)
Sep17 170915 12541.0 12565.0 12517.0 12544.0 -4.5 123,703 50,066 -47,204
Dec17 170915 12527.0 12552.0 12494.5 12512.0 -25.5 70,170 119,531 +11,633
Mar18 170915 12518.0 12539.0 12496.5 12508.0 -26.0 63 243 +52
Total Volume and Open Interest 193,936 169,840 -35,519
Mini-DAX(EUREX)
Sep17 170915 12540.0 12564.0 12514.0 12544.0 -4.5 19,577 9,296 -496
Dec17 170915 12525.0 12553.0 12494.0 12512.0 -25.5 1,729 4,867 +521
Mar18 170915 12519.0 12543.0 12500.0 12508.0 -26.0 14 65 -4
Total Volume and Open Interest 21,320 14,228 +21
DJ EuroSTOXX 50(EUREX)
Sep17 170915 3528 3535 3521 3525 -5 2,223,957 969,658 -843,841
Dec17 170915 3510 3518 3493 3499 -15 1,722,317 2,998,901 +743,458
Mar18 170915 3495 3505 3483 3486 -15 1,449 65,524 +467
Total Volume and Open Interest 3,947,723 4,034,086 -99,915
Swiss Market Index(EUREX)
Sep17 170915 9051 9065 9038 9064 +4 108,556 99,287 -39,026
Dec17 170915 9029 9048 8978 8987 -50 86,204 190,775 +4,202
Mar18 170915 8917 8917 8884 8887 -50 38 652 +17
Total Volume and Open Interest 194,798 290,714 -34,807
FT-SE 100(EURONEXT)
Sep17 170915 7295.00 7295.00 7234.00 7234.50 -67.00 301,977 98,234 -131,898
Dec17 170915 7241.00 7254.00 7153.00 7169.00 -91.00 247,095 723,276 +116,345
Mar18 170915 7171.00 7171.00 7105.00 7105.00 -91.00 5 0 +0
Total Volume and Open Interest 549,077 821,510 -15,553
SPI 200(SFE)
Sep17 170915 5736.0 5748.0 5682.0 5692.0 -43.0 35,717 248,350 -4,378
Dec17 170915 5725.0 5736.0 5670.0 5680.0 -43.0 6,717 18,214 +2,861
Mar18 170915 5633.0 5633.0 5633.0 5633.0 -43.0 0 1,477 +0
Total Volume and Open Interest 42,667 270,540 -1,284
FTSE MIB(ISE)
Sep17 170915 22325.00 22340.00 22325.00 22336.00 +40.00 50,910 21,116 -4,192
Dec17 170915 22185.00 22195.00 22085.00 22110.00 -59.00 38,609 18,207 +1,830
Mar18 170915 22070.00 22070.00 22020.00 22028.00 -61.00 7 6 +5
Total Volume and Open Interest 89,526 39,330 -2,357
KOSPI 200(KFE)
Dec17 170915 313.45 314.60 311.75 314.55 +0.95 42,195 226,993 +34,198
Mar18 170915 310.15 311.65 308.60 311.65 +1.50 86 11,543 +311
Jun18 170915 308.45 309.80 308.45 309.80 +1.35 8 8,172 +7
Total Volume and Open Interest 267,690 438,160 -7,147
GSCI(CME)
Oct17 170915 395.60 395.60 394.90 395.60 +2.05 3,305 10,672 +3,232
Nov17 170915 395.95 395.95 395.95 395.95 +2.05      
Total Volume and Open Interest 6,624 14,924 +239
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