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 19, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov17 170919 968.50 971.75 958.50 965.50 -2.25 109,445 361,826 -6,471
Jan18 170919 979.25 982.00 968.75 976.00 -2.00 23,120 98,055 +1,616
Mar18 170919 987.25 990.75 978.00 985.25 -1.75 12,934 66,870 -211
May18 170919 995.75 999.00 986.50 993.50 -1.75 6,205 39,177 +417
Jul18 170919 1002.25 1005.00 993.25 1000.25 -1.75 5,892 64,014 +771
Aug18 170919 1005.00 1005.00 998.50 1001.25 -1.50 41 2,148 +20
Sep18 170919 993.25 994.50 992.25 992.25 -1.25 76 903 +14
Nov18 170919 985.50 988.50 978.00 984.75 -0.75 2,060 30,262 +109
Jan19 170919 991.00 991.00 991.00 991.00 -0.50 0 217 +0
Mar19 170919 994.00 999.50 994.00 994.00 -1.00 0 293 +0
May19 170919 997.25 997.25 997.25 997.25 -1.25 0 53 +0
Jul19 170919 1001.00 1001.50 1001.00 1001.50 -1.25 0 109 +0
Aug19 170919 998.00 998.00 998.00 998.00 -1.25 0 14 +0
Sep19 170919 993.75 993.75 993.75 993.75 -1.25 0 21 +0
Total Volume and Open Interest 159,895 664,431 -3,658
Soybean Meal(CBOT)
Oct17 170919 309.00 310.00 303.70 305.00 -4.00 20,279 37,804 -3,594
Dec17 170919 312.80 313.70 307.40 308.70 -3.90 54,272 185,381 -6,049
Jan18 170919 314.70 315.20 309.20 310.60 -3.70 10,365 41,936 +1,122
Mar18 170919 317.20 318.10 312.20 313.50 -3.60 5,124 44,754 +528
May18 170919 319.50 320.50 314.90 316.00 -3.50 2,761 26,982 +98
Jul18 170919 321.80 322.80 317.40 318.60 -3.20 2,296 19,680 -79
Aug18 170919 322.60 323.60 318.30 319.30 -2.90 165 4,486 -1
Sep18 170919 322.70 323.30 318.20 319.20 -2.80 188 4,467 +16
Oct18 170919 320.80 320.80 316.80 317.20 -2.90 254 4,205 -109
Dec18 170919 321.00 321.20 316.90 317.70 -2.80 818 11,089 +33
Total Volume and Open Interest 97,089 383,170 -7,606
Soybean Oil(CBOT)
Oct17 170919 34.24 34.63 33.99 34.52 +0.33 11,381 42,110 -433
Dec17 170919 34.43 34.87 34.23 34.76 +0.33 48,399 213,907 -2,600
Jan18 170919 34.61 35.02 34.40 34.92 +0.33 10,477 51,543 +2,052
Mar18 170919 34.87 35.26 34.64 35.16 +0.33 4,477 52,346 +459
May18 170919 35.05 35.44 34.80 35.34 +0.33 3,093 32,428 -61
Jul18 170919 35.23 35.58 34.92 35.47 +0.32 2,062 27,141 +231
Aug18 170919 35.03 35.50 34.90 35.43 +0.34 319 3,576 +89
Sep18 170919 34.87 35.29 34.81 35.29 +0.37 239 2,020 +12
Oct18 170919 34.56 35.11 34.39 35.02 +0.43 268 2,245 +98
Dec18 170919 34.68 35.13 34.36 35.01 +0.44 819 13,508 -1
Total Volume and Open Interest 81,687 442,314 -98
Canola(WCE)
Nov17 170919 489.9 492.7 488.1 492.1 +2.2 10,243 115,647 +897
Jan18 170919 496.7 499.5 494.9 498.8 +2.1 4,691 48,869 +821
Mar18 170919 501.8 505.3 500.9 504.5 +1.9 697 13,632 +26
May18 170919 506.8 509.5 505.1 508.5 +1.7 244 2,920 +100
Jul18 170919 508.7 511.1 507.2 510.5 +1.8 101 2,408 +46
Total Volume and Open Interest 15,993 184,595 +1,906
Corn(CBOT)
Dec17 170919 351.00 353.25 346.50 348.25 -3.25 117,683 798,869 -4,673
Mar18 170919 363.50 365.75 359.00 360.75 -3.25 49,135 234,713 -3,081
May18 170919 372.00 374.00 367.75 369.25 -3.25 17,626 94,153 +2,182
Jul18 170919 378.75 380.75 374.50 376.25 -3.00 11,501 126,724 +2,855
Sep18 170919 385.25 386.75 381.00 382.50 -3.00 2,118 31,647 +635
Dec18 170919 394.25 395.50 389.50 391.25 -3.25 3,486 82,523 +484
Mar19 170919 402.00 402.00 400.00 401.50 -3.25 5,268 7,684 +4,968
May19 170919 405.25 406.75 405.25 406.75 -3.00 5 681 -3
Jul19 170919 410.25 411.50 410.00 411.50 -2.75 32 1,041 +2
Sep19 170919 405.75 409.75 405.75 405.75 -3.00 2 247 +1
Total Volume and Open Interest 206,907 1,380,109 +3,419
Wheat(CBOT)
Dec17 170919 442.75 446.75 435.75 443.00 -0.50 60,896 262,190 +631
Mar18 170919 463.25 466.75 456.50 464.00 +0.25 16,620 81,408 -719
May18 170919 476.50 480.25 470.50 478.00 +1.00 6,072 32,258 -44
Jul18 170919 488.00 491.25 482.25 489.25 +1.00 4,009 42,226 -429
Sep18 170919 500.75 505.00 496.75 503.50 +1.25 717 6,568 -44
Dec18 170919 520.75 522.50 514.50 521.50 +1.50 681 9,201 -108
Total Volume and Open Interest 88,995 436,340 -713
Wheat(KCBT)
Dec17 170919 441.75 446.00 434.75 442.00 -0.25 14,218 142,416 -953
Mar18 170919 458.00 463.50 452.50 459.75 unch 4,466 76,319 +147
May18 170919 471.75 476.25 465.75 472.75 +0.25 850 18,139 +62
Jul18 170919 490.75 492.25 482.25 489.50 +0.50 1,071 25,265 +86
Sep18 170919 510.25 510.25 501.00 508.00 +0.75 204 4,895 -32
Dec18 170919 532.50 532.75 525.00 532.25 +2.00 108 3,797 +28
Mar19 170919 542.25 547.25 541.00 547.25 +2.00 0 124 +0
Total Volume and Open Interest 20,919 271,102 -662
Wheat(MGE)
Dec17 170919 621.75 624.25 615.00 617.25 -5.00 6,276 43,116 -906
Mar18 170919 635.50 637.75 629.00 631.00 -5.00 3,183 21,766 -157
May18 170919 640.00 641.00 635.00 636.25 -4.00 1,230 7,319 +74
Jul18 170919 640.25 640.25 634.00 635.00 -4.00 1,096 5,517 +390
Sep18 170919 627.50 629.00 626.50 628.25 -0.75 281 2,480 +119
Dec18 170919 632.00 640.50 632.00 639.50 -1.50 37 1,076 +10
Total Volume and Open Interest 12,103 81,303 -470
Oats(CBOT)
Dec17 170919 239.75 244.00 235.25 240.25 +0.50 211 4,809 +11
Mar18 170919 246.25 249.50 245.25 247.75 +2.00 43 1,078 +8
May18 170919 246.50 248.50 246.50 247.25 +2.50 4 81 +4
Jul18 170919 245.00 245.00 243.00 245.00 +1.50 0 28 +0
Total Volume and Open Interest 258 5,996 +23
Rough Rice(CBOT)
Sep17 170914 12.52 12.52 12.52 12.52 -0.12 26 54 -36
Nov17 170919 12.86 12.88 12.72 12.78 -0.11 162 9,897 +27
Jan18 170919 13.06 13.06 13.00 13.03 -0.10 10 595 +0
Mar18 170919 13.20 13.20 13.20 13.20 -0.09 1 293 +0
Total Volume and Open Interest 173 10,787 +27
Live Cattle(CME)
Oct17 170919 107.750 108.285 107.300 107.980 +0.400 25,638 82,906 -5,290
Dec17 170919 113.100 113.500 112.580 113.400 +0.450 19,390 121,231 +1,720
Feb18 170919 116.580 117.250 116.500 117.180 +0.680 9,946 54,628 +979
Apr18 170919 119.080 119.950 119.035 119.885 +0.535 5,859 37,762 +621
Jun18 170919 111.980 112.450 111.930 112.400 +0.220 2,241 18,649 +409
Aug18 170919 109.580 109.980 109.385 109.930 +0.230 578 6,564 +109
Total Volume and Open Interest 63,896 324,851 -1,285
Feeder Cattle(CME)
Sep17 170919 150.750 151.650 150.650 151.580 +0.780 1,420 4,350 -409
Oct17 170919 152.000 153.000 151.580 152.800 +0.850 4,705 15,332 -187
Nov17 170919 152.300 153.285 151.800 153.130 +0.930 3,134 14,060 +172
Jan18 170919 148.985 149.900 148.500 149.750 +0.765 1,748 8,018 +131
Mar18 170919 146.200 147.100 145.900 147.035 +0.685 820 6,486 +42
Apr18 170919 146.400 147.130 146.200 147.130 +0.550 156 1,988 +29
May18 170919 146.350 147.000 146.250 146.985 +0.450 235 1,704 +119
Total Volume and Open Interest 12,263 52,071 -84
Lean Hogs(CME)
Oct17 170919 60.035 60.800 59.650 60.130 +0.130 30,431 66,151 -85
Dec17 170919 58.200 59.800 57.930 59.735 +1.685 20,500 100,321 +3,670
Feb18 170919 63.735 64.475 63.485 64.385 +0.735 7,924 43,895 +761
Apr18 170919 69.080 70.000 69.000 69.900 +0.800 2,550 27,281 +300
May18 170919 74.900 75.750 74.900 75.580 +0.880 37 945 +14
Jun18 170919 78.080 78.680 78.080 78.550 +0.300 1,472 14,123 +214
Jul18 170919 78.430 78.785 78.400 78.480 -0.055 479 3,740 +119
Aug18 170919 78.100 78.150 77.830 77.885 -0.150 347 1,954 +121
Total Volume and Open Interest 63,856 258,974 +5,159
Class III Milk(CME)
Sep17 170919 16.23 16.29 16.23 16.27 unch 164 5,147 -33
Oct17 170919 15.63 15.84 15.63 15.77 +0.05 442 4,597 +32
Nov17 170919 15.60 15.74 15.59 15.68 +0.06 199 3,782 +13
Dec17 170919 15.60 15.64 15.52 15.60 +0.04 65 3,382 +15
Jan18 170919 15.50 15.50 15.44 15.44 unch 31 1,483 +19
Feb18 170919 15.48 15.52 15.48 15.52 +0.04 34 1,337 +10
Mar18 170919 15.56 15.66 15.51 15.56 unch 11 1,261 +5
Apr18 170919 15.64 15.64 15.64 15.64 +0.01 30 990 +19
May18 170919 15.79 15.79 15.73 15.79 unch 27 954 +8
Jun18 170919 15.90 15.92 15.90 15.90 -0.03 20 890 +18
Jul18 170919 16.20 16.23 16.15 16.20 unch 0 391 +0
Aug18 170919 16.35 16.37 16.35 16.35 unch 0 407 +0
Sep18 170919 16.42 16.44 16.42 16.42 unch 0 365 +0
Total Volume and Open Interest 1,023 25,732 +106
Cocoa(ICE)
Dec17 170919 1965 1996 1944 1965 -10 25,875 145,517 +346
Mar18 170919 1978 2004 1958 1975 -11 8,221 60,603 +1,126
May18 170919 1990 2015 1973 1989 -9 2,796 20,660 +191
Jul18 170919 2003 2024 1986 2001 -8 1,233 12,140 -60
Sep18 170919 2015 2035 1999 2013 -7 605 8,918 -10
Dec18 170919 2028 2047 2015 2024 -7 293 7,841 +216
Mar19 170919 2042 2047 2031 2040 -6 176 6,179 +36
Total Volume and Open Interest 39,236 264,093 +1,858
Coffee "C"(ICE)
Sep17 170919 133.95 133.95 133.95 133.95 -5.00 7 30 -7
Dec17 170919 139.80 140.40 134.45 135.35 -5.00 22,004 108,013 -2,824
Mar18 170919 143.35 143.90 138.05 138.90 -4.95 3,996 44,147 -1,513
May18 170919 145.55 146.10 140.35 141.20 -4.95 2,259 19,097 -233
Jul18 170919 147.70 148.15 142.50 143.40 -4.90 1,211 10,364 -426
Sep18 170919 149.90 150.30 145.20 145.55 -4.95 402 6,923 -95
Total Volume and Open Interest 30,013 195,525 -5,048
Orange Juice(ICE)
Nov17 170919 152.00 154.30 149.10 152.15 +0.80 729 6,115 -107
Jan18 170919 151.25 153.00 148.75 151.15 +0.65 37 1,533 -3
Mar18 170919 151.60 153.40 149.35 151.65 +0.65 0 905 +0
May18 170919 150.65 152.90 150.65 152.90 +0.65 0 231 +0
Jul18 170919 154.65 154.65 154.65 154.65 +0.65 0 45 +0
Sep18 170919 155.95 155.95 155.95 155.95 +0.65 0 26 +0
Total Volume and Open Interest 766 8,855 -158
Sugar #11(ICE)
Oct17 170919 14.27 14.35 13.72 13.76 -0.55 111,643 164,428 -33,358
Mar18 170919 14.83 14.95 14.33 14.37 -0.55 81,086 381,332 +20,744
May18 170919 15.00 15.09 14.49 14.52 -0.55 13,308 113,207 +2,573
Jul18 170919 15.19 15.26 14.70 14.73 -0.53 6,464 57,404 -463
Oct18 170919 15.47 15.60 15.08 15.10 -0.50 3,336 44,011 +732
Mar19 170919 16.10 16.16 15.67 15.67 -0.49 917 21,438 +109
May19 170919 15.81 15.82 15.70 15.70 -0.48 83 4,179 -13
Jul19 170919 15.85 15.85 15.73 15.73 -0.47 183 4,891 -5
Total Volume and Open Interest 217,518 798,209 -9,611
London Cocoa(LCE)
Dec17 170919 1471 1487 1460 1468 -6 15,978 123,789 +4,849
Mar18 170919 1495 1509 1483 1491 -5 4,423 65,024 +698
May18 170919 1510 1523 1497 1506 -4 2,645 21,442 +695
Jul18 170919 1527 1537 1512 1520 -3 1,596 22,871 +441
Sep18 170919 1537 1549 1524 1533 -2 798 16,896 -72
Dec18 170919 1553 1564 1541 1549 -2 604 10,309 -53
Mar19 170919 1568 1571 1556 1563 -4 247 1,433 +63
Total Volume and Open Interest 26,551 262,184 +6,853
London Sugar(LCE)
Dec17 170919 374.80 378.00 364.20 365.00 -11.90 6,482 40,610 -1,065
Mar18 170919 383.90 387.20 374.60 375.00 -10.80 2,585 17,762 +728
May18 170919 391.30 397.00 385.10 385.50 -10.20 423 6,706 +1
Aug18 170919 403.00 405.20 394.10 394.50 -9.70 111 5,561 +13
Oct18 170919 408.20 409.80 400.00 400.40 -9.10 114 1,907 +29
Total Volume and Open Interest 9,725 73,361 -945
Cotton(ICE)
Oct17 170919 70.69 70.94 69.98 69.98 -0.43 4 173 +6
Dec17 170919 69.50 69.87 68.81 69.27 -0.23 12,464 141,088 -255
Mar18 170919 68.73 69.04 68.10 68.30 -0.60 4,293 71,342 -269
May18 170919 69.42 69.44 68.64 68.77 -0.54 850 8,792 +172
Jul18 170919 69.90 69.90 69.09 69.23 -0.44 416 5,401 -57
Oct18 170919 67.60 67.60 67.60 67.60 -0.55 0 1 +0
Total Volume and Open Interest 18,190 241,956 -332
Lumber(CME)
Nov17 170919 382.8 388.8 379.6 381.8 +2.6 255 4,470 +47
Jan18 170919 391.1 396.5 388.8 390.3 +2.1 57 951 +12
Mar18 170919 385.3 385.3 385.3 385.3 unch 3 138 +3
May18 170919 385.0 385.0 385.0 385.0 unch 0 11 +0
Total Volume and Open Interest 315 5,570 +55
Crude Oil(NYM)
Oct17 170919 49.91 50.42 49.33 49.48 -0.43 433,597 117,164 -43,108
Nov17 170919 50.38 50.82 49.73 49.90 -0.45 396,714 548,058 +17,981
Dec17 170919 50.57 51.10 50.08 50.24 -0.42 159,769 347,831 -528
Jan18 170919 50.92 51.29 50.33 50.50 -0.40 70,377 213,868 +9,123
Feb18 170919 51.05 51.42 50.51 50.69 -0.38 38,529 87,834 +4,605
Mar18 170919 51.22 51.52 50.64 50.82 -0.36 50,872 166,808 +1,751
Apr18 170919 51.18 51.50 50.72 50.90 -0.33 12,665 49,011 +2,065
May18 170919 51.31 51.54 50.88 50.94 -0.30 7,517 45,419 -728
Jun18 170919 51.19 51.54 50.73 50.95 -0.28 31,860 174,168 +254
Jul18 170919 51.40 51.42 50.73 50.93 -0.27 3,066 37,266 +661
Aug18 170919 51.17 51.43 50.69 50.91 -0.26 2,313 27,711 +865
Sep18 170919 51.08 51.36 50.68 50.89 -0.26 3,898 62,560 -256
Oct18 170919 51.28 51.32 50.49 50.88 -0.25 1,116 27,684 +101
Nov18 170919 50.87 50.87 50.87 50.87 -0.25 1,400 29,220 +382
Dec18 170919 51.14 51.42 50.62 50.87 -0.25 30,747 227,695 +3,070
Jan19 170919 50.83 50.83 50.83 50.83 -0.25 659 26,135 +407
Total Volume and Open Interest 1,255,408 2,400,293 -2,472
e-miNY Crude Oil(NYM)
Oct17 170919 49.925 50.425 49.325 49.475 -0.425 8,678 4,670 -610
Nov17 170919 50.375 50.825 49.725 49.900 -0.450 1,526 1,845 +322
Dec17 170919 50.700 51.075 50.050 50.250 -0.400 123 752 +24
Jan18 170919 51.100 51.275 50.475 50.500 -0.400 1 692 +0
Feb18 170919 50.700 51.225 50.700 50.700 -0.375 0 460 +0
Mar18 170919 50.825 50.825 50.825 50.825 -0.350 4 32 +4
Apr18 170919 50.900 50.900 50.900 50.900 -0.325 4 54 +4
May18 170919 50.950 50.950 50.950 50.950 -0.300 0 89 +0
Jun18 170919 50.950 51.050 50.725 50.950 -0.275 0 11 +0
Jul18 170919 50.925 50.925 50.925 50.925 -0.275 0 12 +0
Total Volume and Open Interest 10,337 8,739 -255
NY Harbor ULSD(NYM)
Oct17 170919 177.96 179.24 175.93 177.26 -0.70 41,908 72,556 -2,895
Nov17 170919 177.42 178.54 175.34 176.55 -0.68 35,077 110,058 +3,096
Dec17 170919 176.73 177.65 174.67 175.78 -0.62 23,263 77,616 +1,317
Jan18 170919 176.03 176.90 174.11 175.12 -0.57 14,964 50,856 -593
Feb18 170919 174.98 175.40 173.14 174.06 -0.46 8,645 21,065 +119
Mar18 170919 173.28 174.00 171.62 172.55 -0.36 6,991 28,680 -650
Apr18 170919 170.80 171.88 169.67 170.51 -0.34 2,858 15,764 +400
May18 170919 169.90 169.95 168.33 169.23 -0.33 2,012 9,338 -2
Jun18 170919 168.76 169.16 167.64 168.47 -0.37 2,422 23,376 -728
Jul18 170919 168.93 168.93 168.48 168.48 -0.44 552 2,879 +20
Aug18 170919 168.76 168.76 168.76 168.76 -0.49 112 2,164 +22
Sep18 170919 168.79 169.22 168.79 169.22 -0.53 160 3,524 -23
Oct18 170919 169.72 169.72 169.72 169.72 -0.58 68 1,284 +25
Nov18 170919 170.25 170.25 170.25 170.25 -0.61 59 1,972 -4
Total Volume and Open Interest 139,470 450,181 +187
RBOB Gasoline(NYM)
Oct17 170919 167.04 167.67 164.24 165.50 -1.36 70,154 68,934 -8,509
Nov17 170919 161.47 162.59 159.62 160.59 -1.07 63,755 144,717 +7,617
Dec17 170919 158.51 159.09 156.36 157.18 -0.92 33,903 81,856 +2,320
Jan18 170919 156.95 157.53 155.10 155.83 -0.79 15,101 45,533 +1,414
Feb18 170919 157.67 157.98 155.49 156.25 -0.72 6,790 16,332 +103
Mar18 170919 158.45 159.41 156.84 157.64 -0.67 5,448 28,541 +1,627
Apr18 170919 175.36 175.39 173.71 174.15 -0.63 2,069 14,839 +221
May18 170919 175.39 175.86 173.90 174.42 -0.60 1,518 6,273 -589
Jun18 170919 174.08 174.51 172.86 173.44 -0.60 1,251 9,218 -71
Jul18 170919 171.68 172.50 171.68 171.68 -0.60 551 3,113 +19
Total Volume and Open Interest 200,985 434,425 +4,200
e-miNY RBOB Gasoline(NYM)
Oct17 170919 165.50 166.90 165.50 165.50 -1.36 1 1 +0
Nov17 170919 160.60 160.60 160.59 160.60 -1.06      
Dec17 170919 157.20 157.20 157.18 157.20 -0.90      
Jan18 170919 155.80 155.83 155.80 155.80 -0.82      
Total Volume and Open Interest 1 1 +0
Natural Gas(NYM)
Oct17 170919 3.151 3.166 3.112 3.122 -0.024 144,121 133,726 -23,624
Nov17 170919 3.196 3.214 3.168 3.175 -0.020 76,196 249,430 +8,945
Dec17 170919 3.342 3.353 3.311 3.319 -0.018 20,067 113,288 +645
Jan18 170919 3.440 3.450 3.410 3.419 -0.017 32,496 144,747 +219
Feb18 170919 3.436 3.446 3.410 3.419 -0.014 9,154 86,315 -87
Mar18 170919 3.379 3.391 3.359 3.370 -0.011 15,884 106,006 -92
Apr18 170919 2.992 2.992 2.968 2.986 unch 10,315 122,193 -611
May18 170919 2.947 2.950 2.930 2.947 unch 4,333 63,778 +442
Jun18 170919 2.968 2.972 2.952 2.970 unch 809 33,434 -33
Jul18 170919 2.991 2.993 2.974 2.993 unch 625 29,379 +41
Aug18 170919 2.995 2.996 2.977 2.996 +0.001 1,560 26,963 -242
Sep18 170919 2.973 2.975 2.958 2.975 +0.001 4,513 28,182 +1,975
Oct18 170919 2.998 2.999 2.980 2.997 +0.002 3,568 56,635 +272
Nov18 170919 3.042 3.047 3.031 3.046 +0.002 3,799 25,778 +2,200
Dec18 170919 3.174 3.182 3.159 3.180 +0.003 1,007 26,825 +147
Jan19 170919 3.264 3.268 3.253 3.267 +0.003 929 15,823 +142
Total Volume and Open Interest 331,799 1,324,060 -8,883
Brent Crude Oil(ICE)
Nov17 170919 55.48 55.89 54.89 55.14 -0.34 271,070 336,107 -26,960
Dec17 170919 55.20 55.63 54.67 54.90 -0.35 279,432 561,444 +14,301
Jan18 170919 55.05 55.44 54.51 54.72 -0.36 108,337 256,943 +12,026
Feb18 170919 54.98 55.35 54.43 54.63 -0.38 53,967 125,747 +11,094
Mar18 170919 54.95 55.31 54.41 54.59 -0.40 47,991 158,477 +4,837
Apr18 170919 54.93 55.28 54.41 54.57 -0.41 16,843 43,472 +1,979
May18 170919 54.92 55.26 54.39 54.57 -0.40 7,523 40,956 -214
Jun18 170919 54.89 55.22 54.35 54.56 -0.40 36,606 146,206 +2,956
Jul18 170919 54.95 55.20 54.43 54.57 -0.40 3,295 32,203 +397
Aug18 170919 54.58 54.58 54.58 54.58 -0.40 1,871 24,947 +20
Sep18 170919 54.67 54.67 54.57 54.57 -0.41 3,219 41,833 -312
Oct18 170919 54.71 54.71 54.57 54.57 -0.42 1,137 20,904 +58
Nov18 170919 54.58 54.58 54.58 54.58 -0.43 1,096 19,926 +233
Dec18 170919 54.98 55.24 54.37 54.59 -0.44 36,688 189,019 -1,122
Total Volume and Open Interest 878,607 2,384,367 +20,773
Gas Oil(ICE)
Oct17 170919 528.50 533.75 523.25 528.50 +3.50 61,650 218,968 -3,152
Nov17 170919 522.50 527.00 517.50 522.50 +3.50 49,024 169,436 +5,155
Dec17 170919 513.25 518.75 510.00 514.50 +3.75 49,017 133,439 -4,806
Jan18 170919 510.75 514.50 506.50 510.75 +3.75 19,860 60,242 -2,374
Feb18 170919 508.25 511.75 504.75 508.25 +4.00 14,438 43,294 +421
Mar18 170919 504.75 508.75 501.75 505.50 +4.00 11,539 42,536 +221
Apr18 170919 503.25 506.25 499.75 503.00 +3.75 4,620 22,633 +145
May18 170919 502.00 505.00 498.50 501.75 +3.50 2,568 15,995 +475
Jun18 170919 501.00 503.25 497.00 500.75 +3.50 7,587 43,042 -116
Jul18 170919 503.50 504.25 498.00 501.25 +3.50 1,875 11,754 +214
Total Volume and Open Interest 228,392 965,020 -3,366
Ethanol(CBOT)
Oct17 170919 1.579 1.579 1.551 1.557 -0.009 98 584 -33
Nov17 170919 1.496 1.503 1.494 1.501 -0.009 6 484 +0
Dec17 170919 1.465 1.471 1.465 1.471 -0.009 8 218 +1
Jan18 170919 1.444 1.444 1.435 1.444 -0.013 6 23 -3
Feb18 170919 1.454 1.454 1.454 1.454 -0.015 0 16 +0
Mar18 170919 1.477 1.477 1.477 1.477 -0.017 0 4 +0
Apr18 170919 1.497 1.497 1.497 1.497 -0.017 0 7 +0
May18 170919 1.497 1.497 1.497 1.497 -0.017      
Total Volume and Open Interest 118 1,338 -35
WTI Crude Oil(ICE)
Oct17 170919 49.90 50.40 49.40 49.48 -0.43 51,907 34,155 -5,171
Nov17 170919 50.41 50.81 49.74 49.90 -0.45 77,069 77,577 +532
Dec17 170919 50.69 51.10 50.08 50.24 -0.42 56,477 110,704 +2,925
Jan18 170919 50.97 51.29 50.33 50.50 -0.40 19,153 30,969 +1,010
Feb18 170919 51.12 51.42 50.53 50.69 -0.38 8,367 22,648 +1,094
Mar18 170919 51.32 51.51 50.71 50.82 -0.36 6,461 23,600 +1,108
Apr18 170919 51.52 51.52 50.90 50.90 -0.33 949 4,406 +143
May18 170919 51.03 51.06 50.94 50.94 -0.30 1,201 6,355 -497
Jun18 170919 51.39 51.51 50.89 50.95 -0.28 6,227 56,614 +1,108
Jul18 170919 50.93 50.93 50.93 50.93 -0.27 222 6,692 -9
Aug18 170919 50.91 50.91 50.91 50.91 -0.26 137 5,651 -4
Sep18 170919 50.89 50.89 50.89 50.89 -0.26 329 8,282 +12
Oct18 170919 50.88 50.88 50.88 50.88 -0.25 44 1,813 +16
Nov18 170919 50.87 50.87 50.87 50.87 -0.25 274 6,408 +116
Dec18 170919 50.99 51.32 50.70 50.87 -0.25 6,677 126,103 +59
Jan19 170919 50.83 50.83 50.83 50.83 -0.25 15 1,666 +0
Total Volume and Open Interest 239,623 596,763 +4,532
US Dollar Index(ICE)
Dec17 170919 91.765 91.845 91.515 91.560 -0.265 33,902 39,175 +1,971
Mar18 170919 91.505 91.505 91.270 91.310 -0.270 263 748 +99
Jun18 170919 91.250 91.250 91.080 91.080 -0.270 7 387 +7
Total Volume and Open Interest 45,049 53,259 -3,686
Australian Dollar(CME)
Sep17 170918 80.00 80.34 79.82 79.90 -0.10 137,182 78,045 -16,539
Dec17 170919 79.48 80.11 79.48 80.03 +0.58 105,648 156,379 +3,841
Mar18 170919 79.69 79.95 79.69 79.95 +0.58 7 337 +1
Total Volume and Open Interest 135,537 231,219 -777
British Pound(CME)
Sep17 170918 135.90 136.18 135.34 135.63 -0.10 207,275 85,941 -24,592
Dec17 170919 135.34 135.88 135.06 135.60 +0.34 223,894 198,148 +10,972
Mar18 170919 136.01 136.01 135.46 135.96 +0.33 33 1,937 +11
Total Volume and Open Interest 268,162 271,867 -4,337
Canadian Dollar(CME)
Sep17 170919 81.39 81.54 81.25 81.37 +0.11 57,799 121,811 -5,573
Dec17 170919 81.37 81.64 81.28 81.53 +0.24 112,731 173,985 +27,681
Mar18 170919 81.40 81.60 81.40 81.54 +0.25 149 1,022 +17
Jun18 170919 81.53 81.88 81.53 81.53 +0.27 6 352 +0
Total Volume and Open Interest 171,627 298,117 +22,138
Japanese Yen(CME)
Sep17 170918 90.01 90.09 89.69 89.77 -0.43 226,065 69,167 -23,987
Dec17 170919 89.99 90.30 89.75 90.07 -0.02 229,370 182,571 +4,273
Mar18 170919 90.47 90.64 90.35 90.52 -0.03 16 808 +10
Total Volume and Open Interest 287,213 230,882 -18,573
Swiss Franc(CME)
Sep17 170918 104.09 104.37 103.96 104.25 -0.02 47,891 10,977 -9,158
Dec17 170919 104.56 104.81 104.23 104.48 -0.14 31,370 34,780 +2,805
Mar18 170919 105.16 105.16 105.16 105.16 -0.14 0 122 +0
Total Volume and Open Interest 39,451 42,851 -244
EuroFX(CME)
Sep17 170918 119.36 119.69 119.15 119.61 +0.20 296,129 139,924 -49,971
Dec17 170919 120.11 120.65 120.08 120.55 +0.45 254,934 414,274 +41,341
Mar18 170919 120.85 121.27 120.85 121.20 +0.46 72 2,059 +1
Total Volume and Open Interest 344,756 526,088 +6,931
Mexican Peso(CME)
Sep17 170918 566.63 567.75 563.25 563.25 -3.00 94,328 75,804 -26,565
Oct17 170919 560.50 564.63 560.38 560.50 +0.13 6 31 +2
Total Volume and Open Interest 106,776 276,590 -9,699
Brazilian Real(CME)
Oct17 170919 318.15 319.40 318.00 318.50 -0.05 851 25,385 -359
Nov17 170919 318.10 318.10 317.20 317.20 -0.05 0 69 +0
Dec17 170919 318.35 318.35 315.90 315.90 -0.25 0 4,113 +0
Jan18 170919 314.65 314.65 314.65 314.65 -0.20 0 312 +0
Total Volume and Open Interest 851 30,179 -359
30-Year T-Bonds(CBOT)
Sep17 170919 155~260 155~310 155~110 155~130 -0~070 1,895 9,162 -1,692
Dec17 170919 154~150 154~230 154~000 154~040 -0~070 244,503 721,806 -3,429
Mar18 170919 153~050 153~080 153~010 153~010 -0~070 0 2 +0
Total Volume and Open Interest 246,398 730,970 -5,121
10-Year T-Notes(CBOT)
Sep17 170919 126~145 126~160 126~080 126~090 -0~030 9,070 62,544 -2,635
Dec17 170919 126~030 126~070 125~300 125~315 -0~030 1,127,267 3,247,730 -22,737
Mar18 170919 125~215 125~220 125~215 125~215 -0~030      
Total Volume and Open Interest 1,136,337 3,310,274 -25,372
5-Year T-Notes(CBOT)
Sep17 170919 118~110 118~120 118~074 118~080 -0~014 2,865 30,217 -1,493
Dec17 170919 117~300 118~010 117~280 117~286 -0~014 652,280 3,020,190 -54,758
Mar18 170919 117~210 117~210 117~210 117~210 -0~014      
Total Volume and Open Interest 655,145 3,050,407 -56,251
2 Year T-Notes(CBOT)
Sep17 170919 108~056 108~056 108~046 108~046 -0~004 1,480 15,446 -1,016
Dec17 170919 107~314 108~006 107~310 107~312 -0~006 297,561 1,467,269 +2,100
Mar18 170919 107~294 107~294 107~294 107~294 -0~006      
Total Volume and Open Interest 299,041 1,482,715 +1,084
Eurodollars(CME)
Dec17 170919 98.530 98.540 98.520 98.530 unch 282,503 2,091,485 +9,176
Mar18 170919 98.445 98.455 98.435 98.440 -0.005 328,207 1,234,856 -19,968
Jun18 170919 98.370 98.385 98.360 98.365 -0.005 342,720 1,170,231 +27,585
Sep18 170919 98.310 98.330 98.300 98.305 -0.005 338,641 972,278 -90,215
Dec18 170919 98.230 98.250 98.220 98.225 -0.005 325,160 1,608,699 +25,601
Mar19 170919 98.185 98.210 98.180 98.180 -0.005 197,461 1,073,960 +7,599
Jun19 170919 98.145 98.170 98.140 98.140 -0.005 168,046 771,047 +2,470
Sep19 170919 98.105 98.135 98.100 98.105 -0.005 200,847 731,322 -65,189
Dec19 170919 98.045 98.075 98.040 98.045 -0.005 136,214 913,613 +10,482
Mar20 170919 98.015 98.040 98.010 98.015 unch 80,545 466,367 -2,901
Jun20 170919 97.980 98.010 97.975 97.980 unch 90,869 371,965 -6,455
Sep20 170919 97.940 97.970 97.940 97.945 unch 83,863 249,295 -13,892
Dec20 170919 97.900 97.920 97.885 97.895 unch 50,103 328,821 -239
Mar21 170919 97.865 97.890 97.855 97.860 -0.005 27,305 215,453 -152
Jun21 170919 97.825 97.850 97.815 97.820 -0.005 37,458 148,727 +307
Sep21 170919 97.785 97.805 97.770 97.780 unch 29,933 95,761 -8,892
Dec21 170919 97.735 97.755 97.720 97.730 unch 32,260 129,782 -2,636
Mar22 170919 97.705 97.720 97.685 97.695 -0.005 23,649 75,081 -845
Total Volume and Open Interest 3,008,835 14,124,631 -148,162
Ultra T-Bond(CBOT)
Sep17 170919 168~02 168~02 167~18 167~18 -0~06 757 5,656 -1,106
Dec17 170919 166~26 167~08 166~09 166~15 -0~07 96,588 827,159 -6,317
Mar18 170919 165~15 165~15 165~15 165~15 -0~07      
Total Volume and Open Interest 97,345 832,815 -7,423
Ultra 10-Yr T-Note(CBOT)
Sep17 170919 135~275 135~280 135~275 135~275 -0~030 621 884 -228
Dec17 170919 135~115 135~175 135~045 135~070 -0~045 77,121 417,264 +958
Mar18 170919 135~070 135~070 135~070 135~070 -0~045      
Total Volume and Open Interest 77,742 418,148 +730
30 Day Federal Funds(CBOT)
Sep17 170919 98.848 98.848 98.845 98.845 unch 13,983 85,878 +3,787
Oct17 170919 98.845 98.845 98.840 98.845 unch 61,866 259,749 -19,544
Nov17 170919 98.835 98.840 98.835 98.840 unch 55,482 213,027 -5,591
Dec17 170919 98.770 98.775 98.765 98.770 unch 10,877 91,865 +627
Jan18 170919 98.715 98.720 98.705 98.715 unch 52,643 374,293 -5,879
Feb18 170919 98.705 98.710 98.695 98.705 -0.005 11,311 160,099 -2,346
Total Volume and Open Interest 263,001 1,689,606 -29,595
Japanese Govt Bonds(SGX)
Dec17 170918 150.90 150.92 150.73 150.83 +0.06 3,360 19,030 +1,318
Mar18 170918 150.83 150.83 150.83 150.83 +0.06      
Jun18 170918 150.83 150.83 150.83 150.83 +0.06      
Total Volume and Open Interest 3,360 19,030 +1,318
Euro-Buxl(EUREX)
Dec17 170919 162.96 163.96 162.80 163.24 +0.28 42,299 214,401 +12,020
Mar18 170919 161.36 161.36 161.36 161.36 +0.28 0 1 +0
Jun18 170919 161.36 161.36 161.36 161.36 +0.28      
Total Volume and Open Interest 42,299 214,402 -2,223
Euro-Bund(EUREX)
Dec17 170919 161.01 161.37 160.92 161.09 +0.15 676,738 1,908,456 +202,459
Mar18 170919 160.50 160.73 160.50 160.61 +0.16 23 574 +90
Jun18 170919 157.82 157.82 157.82 157.82 +0.06 0 1 +1
Total Volume and Open Interest 676,761 1,909,031 -26,566
Euro-Bobl(EUREX)
Dec17 170919 131.14 131.27 131.10 131.17 +0.04 440,766 1,495,646 +118,474
Mar18 170919 131.69 131.69 131.69 131.69 +0.02 1 12 +1
Jun18 170919 131.69 131.69 131.69 131.69 +0.02      
Total Volume and Open Interest 440,767 1,495,658 -29,133
Euro-Schatz(EUREX)
Dec17 170919 112.13 112.14 112.11 112.11 -0.01 313,868 1,351,467 +79,799
Mar18 170919 112.03 112.03 112.03 112.03 -0.01 0 2 +0
Jun18 170919 112.03 112.03 112.03 112.03 -0.01      
Total Volume and Open Interest 313,868 1,351,469 -62,054
3-Mth Euribor(EUREX)
Sep17 170918 100.330 100.330 100.330 100.330 unch 0 5,235 +0
Dec17 170919 100.325 100.325 100.320 100.320 unch 66 8,250 +1,019
Mar18 170919 100.310 100.310 100.310 100.310 unch 50 6,136 +550
Total Volume and Open Interest 540 36,172 -3,966
Long Gilt(LIFFE)
Sep17 170919 125~14 125~20 125~06 125~06 -0~09 7,973 90,821 -1,194
Dec17 170919 124~14 124~21 124~00 124~05 -0~09 328,957 681,720 -10,112
Total Volume and Open Interest 336,930 772,542 -11,306
3-Mth Short Sterling(LIFFE)
Sep17 170919 99.66 99.67 99.66 99.67 +0.00 147,859 345,255 -36,794
Dec17 170919 99.46 99.47 99.45 99.45 -0.02 315,551 530,465 -1,874
Mar18 170919 99.35 99.36 99.32 99.33 -0.02 335,028 413,313 +13,847
Jun18 170919 99.27 99.27 99.24 99.24 -0.02 304,532 374,492 +12,964
Sep18 170919 99.21 99.22 99.18 99.19 -0.01 340,290 339,577 +16,368
Dec18 170919 99.15 99.17 99.13 99.13 -0.01 324,771 376,296 -8,010
Total Volume and Open Interest 2,930,663 3,543,328 -12,885
3-Mth Euribor(LIFFE)
Dec17 170919 100.320 100.325 100.320 100.325 +0.005 264,076 435,854 -32,594
Mar18 170919 100.310 100.310 100.305 100.310 +0.005 120,465 449,871 +11,803
Jun18 170919 100.290 100.295 100.285 100.290 +0.005 104,965 392,873 +16,214
Total Volume and Open Interest 1,586,466 4,091,098 +5,807
3-Mth Aus T-Bills(SFE)
Dec17 170919 98.20 98.22 98.20 98.21 unch 20,661 232,301 -949
Mar18 170919 98.11 98.13 98.10 98.11 -0.01 41,214 199,690 +4,485
Jun18 170919 98.01 98.02 97.99 98.00 -0.02 29,158 176,571 +3,977
Sep18 170919 97.89 97.91 97.88 97.89 -0.02 25,182 151,431 +2,687
Dec18 170919 97.80 97.80 97.77 97.78 -0.02 14,347 95,837 +253
Mar19 170919 97.70 97.71 97.67 97.68 -0.02 6,702 71,904 -1,077
Jun19 170919 97.60 97.61 97.58 97.59 -0.02 7,854 55,842 +172
Sep19 170919 97.52 97.53 97.50 97.50 -0.03 6,689 19,063 +795
Dec19 170919 97.42 97.45 97.42 97.43 -0.02 20 2,899 +0
Mar20 170919 97.36 97.36 97.36 97.36 -0.03 387 2,102 +111
Total Volume and Open Interest 152,992 1,009,362 +11,145
10-Year Aus T-Bonds(SFE)
Dec17 170919 97.17 97.19 97.15 97.16 -0.01 118,865 969,484 -8,445
Mar18 170919 97.14 97.14 97.14 97.14 -0.03      
Total Volume and Open Interest 157,137 1,031,899  
3-Year Aus T-Bonds(SFE)
Dec17 170919 97.80 97.82 97.77 97.79 -0.02 175,252 1,004,255 +16,780
Mar18 170919 97.79 97.79 97.79 97.79 -0.02      
Total Volume and Open Interest 210,418 1,098,220  
Gold(CMX)
Oct17 170919 1307.6 1311.3 1304.9 1306.7 -0.2 4,915 38,877 -110
Dec17 170919 1310.5 1315.3 1308.7 1310.6 -0.2 320,508 448,726 -3,496
Feb18 170919 1315.9 1319.4 1313.0 1314.8 -0.2 702 38,717 +288
Apr18 170919 1320.2 1321.8 1318.7 1318.7 -0.1 328 8,669 +40
Jun18 170919 1323.3 1326.4 1321.0 1322.5 -0.2 713 9,445 +211
Aug18 170919 1325.5 1328.9 1325.5 1326.3 -0.2 280 9,014 -23
Oct18 170919 1329.9 1330.1 1329.9 1330.1 -0.2 152 3,064 +48
Dec18 170919 1336.1 1337.2 1332.9 1334.1 -0.2 214 10,404 +8
Feb19 170919 1340.2 1340.2 1338.1 1338.1 -0.1 0 129 +0
Apr19 170919 1342.1 1342.1 1342.1 1342.1 +0.1 0 1 +0
Jun19 170919 1346.2 1350.4 1346.2 1346.2 +0.3 275 1,030 +50
Total Volume and Open Interest 328,322 573,483 -3,282
Silver(CMX)
Sep17 170919 1713.5 1724.0 1711.5 1719.5 +12.4 244 601 -135
Dec17 170919 1724.5 1737.5 1716.0 1727.9 +12.3 74,825 156,689 -106
Mar18 170919 1730.0 1743.0 1726.5 1737.7 +12.2 1,388 19,464 +699
May18 170919 1744.5 1744.7 1735.5 1744.7 +12.2 603 6,230 +479
Jul18 170919 1751.7 1751.7 1751.7 1751.7 +12.1 204 2,436 +135
Sep18 170919 1759.0 1759.0 1757.5 1758.8 +12.1 98 2,336 +63
Dec18 170919 1762.0 1772.5 1762.0 1768.9 +12.2 159 3,271 +64
Total Volume and Open Interest 77,796 192,765 +1,217
Platinum(NYMEX)
Oct17 170919 962.6 965.0 947.2 951.2 -9.9 18,948 55,283 -1,578
Jan18 170919 966.2 968.6 951.0 955.0 -9.6 2,162 20,434 +884
Apr18 170919 967.7 967.7 956.9 959.2 -9.7 25 2,434 +21
Jul18 170919 966.0 966.0 962.5 964.2 -9.7 0 292 +0
Total Volume and Open Interest 21,135 78,449 -673
Palladium(NYMEX)
Sep17 170919 909.90 913.00 902.50 905.70 -29.25 0 12 -2
Dec17 170919 932.30 935.00 902.45 904.30 -26.15 3,044 31,200 -435
Mar18 170919 914.00 914.00 898.85 898.85 -26.20 20 1,034 -4
Total Volume and Open Interest 3,069 32,272 -436
Copper(CMX)
Sep17 170919 294.70 295.45 294.05 294.95 +0.05 1,111 2,639 -457
Dec17 170919 297.05 298.45 295.85 296.95 +0.05 108,324 196,172 -4,375
Mar18 170919 299.00 300.35 297.90 298.85 -0.10 3,876 43,636 -1,059
May18 170919 300.60 300.60 299.75 300.10 -0.15 1,277 19,142 -422
Jul18 170919 301.05 301.40 301.05 301.20 -0.25 705 6,375 +6
Total Volume and Open Interest 117,092 300,708 -6,378
E-mini DJIA Index(CBOT)
Dec17 170919 22299 22343 22296 22336 +37 102,050 153,550 +2,866
Mar18 170919 22276 22304 22268 22304 +36 36 109 +21
Jun18 170919 22278 22278 22273 22273 +36 0 4 +0
Sep18 170919 22236 22236 22236 22236 +36      
Total Volume and Open Interest 102,086 153,663 -24,809
S & P 500(CME)
Dec17 170919 2502.30 2506.00 2501.00 2504.70 +2.00 8,313 39,765 +5,446
Mar18 170919 2503.30 2504.60 2500.10 2503.90 +2.10 0 26 +0
Jun18 170919 2502.30 2503.60 2499.10 2502.90 +2.10      
Sep18 170919 2502.10 2503.40 2498.90 2502.70 +2.10      
Total Volume and Open Interest 8,313 39,791 -37,020
S & P 500 E-Mini(CME)
Dec17 170919 2502.75 2506.00 2501.00 2504.75 +2.00 1,367,390 3,088,031 +28,218
Mar18 170919 2502.50 2505.25 2500.50 2504.00 +2.25 1,002 11,687 +181
Jun18 170919 2502.75 2503.75 2500.00 2503.00 +2.25 36 449 +6
Sep18 170919 2499.25 2502.75 2499.25 2502.75 +2.25 2 19 +1
Total Volume and Open Interest 1,368,430 3,100,186 -632,364
NASDAQ 100 E-Mini(CME)
Dec17 170919 5989.80 6004.80 5975.00 5997.00 +10.20 268,013 271,588 -4,913
Mar18 170919 6000.50 6014.00 5986.00 6007.30 +10.30 230 180 +43
Jun18 170919 6015.50 6017.50 5996.00 6017.50 +18.50 10 37 +10
Total Volume and Open Interest 268,253 271,805 -87,019
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 170919 1763.00 1765.90 1760.90 1761.60 -0.50 11,975 85,003 +145
Mar18 170919 1758.40 1761.60 1758.40 1758.40 -0.50      
Total Volume and Open Interest 11,975 85,003 -5,268
Volatility Index(CBOE)
Sep17 170919 10.70 10.90 10.35 10.83 +0.15 87,972 132,176 -16,479
Oct17 170919 12.40 12.52 12.30 12.43 unch 92,316 308,606 +18,482
Nov17 170919 13.25 13.35 13.10 13.28 +0.05 21,814 71,328 +6,106
Dec17 170919 13.80 13.98 13.70 13.93 +0.15 12,002 58,164 +2,798
Total Volume and Open Interest 224,436 660,472 +11,659
S & P 600(CME)
Sep17 170915 856.85 856.85 856.85 856.85 +1.15      
Dec17 170919 862.70 862.70 862.70 862.70 -1.00      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Dec17 170919 1441.80 1444.40 1437.50 1441.30 -0.60 57,940 56,815 +4,608
Mar18 170919 1440.30 1440.30 1440.30 1440.30 -0.60 11 12 +11
Jun18 170919 1439.30 1439.30 1439.30 1439.30 -0.60 0 2 +0
Total Volume and Open Interest 57,951 56,829 -422,487
Nikkei 225(CME)
Dec17 170919 20020 20210 20000 20180 +165 10,002 35,285 +510
Mar18 170919 20230 20230 20155 20195 +165 0 6 +0
Total Volume and Open Interest 10,002 35,291 +510
Nikkei 225(SGX)
Dec17 170919 20120 20140 20110 20110 +165 78,300 182,473 +1,175
Mar18 170918 19820 19905 19780 19905 +275 7 228 +5
Jun18 170918 19765 19765 19765 19765 +275 0 6 +0
Total Volume and Open Interest 64,039 191,793 +5,575
Nikkei 225 Mini(JPX)
Sep17 170907 19330 19485 19295 19400 +60 752,845 481,289 -38,511
Dec17 170915 19655 19800 19635 19790 +100 558,962 291,450 +5,165
Mar18 170915 19615 19745 19590 19730 +100 5,900 7,623 +416
Total Volume and Open Interest 590,099 333,483 +6,163
Nikkei 225(JPX)
Sep17 170907 19330 19490 19290 19400 +60 127,892 263,462 -61,940
Dec17 170915 19660 19800 19630 19790 +100 49,732 287,791 +3,545
Mar18 170915 19610 19750 19590 19730 +100 870 4,712 +189
Total Volume and Open Interest 50,633 364,818 +4,021
Nikkei 225(CME) Yen
Sep17 170907 19435 19480 19355 19415 -45 98,715 42,623 -14,780
Dec17 170919 20005 20180 19970 20150 +160 36,501 47,693 -635
Mar18 170919 20105 20125 19930 20105 +160 0 6 +0
Total Volume and Open Interest 36,501 47,699 -635
Nikkei 225(CME) e-Mini Yen
Sep17 170907 19420 19420 19420 19420 -40 0 12 +0
Dec17 170919 20150 20150 20150 20150 +160 0 1 +0
Mar18 170919 20100 20105 20100 20100 +160      
Total Volume and Open Interest 0 1 +0
CAC 40(EURONEXT)
Oct17 170919 5225.0 5227.5 5208.0 5226.0 +7.5 94,292 310,230 +18,346
Nov17 170919 5210.0 5222.0 5206.5 5222.0 +7.5 20 20 +5
Dec17 170919 5214.5 5217.0 5200.0 5216.0 +7.5 6,492 43,436 -145
Total Volume and Open Interest 130,607 353,690 -93,303
Hang Seng Index(HKFE)
Sep17 170919 28161 28225 28014 28035 -126 153,184 143,638 +472
Oct17 170919 28138 28205 27997 28017 -123 1,650 5,142 +659
Total Volume and Open Interest 155,195 171,070 +1,226
DAX(EUREX)
Dec17 170919 12559.0 12565.0 12514.0 12551.0 -2.5 68,019 128,603 +17,003
Mar18 170919 12550.0 12550.0 12520.0 12547.0 -2.5 108 307 +68
Jun18 170919 12581.0 12581.0 12581.0 12581.0 unch      
Total Volume and Open Interest 74,908 128,910 -43,766
Mini-DAX(EUREX)
Sep17 170915 12540.0 12564.0 12514.0 12544.0 -4.5 19,577 9,296 -496
Dec17 170919 12559.0 12564.0 12515.0 12551.0 -2.5 22,370 7,532 +2,822
Mar18 170919 12555.0 12555.0 12519.0 12547.0 -2.5 68 117 +53
Total Volume and Open Interest 23,964 7,649 +614
DJ EuroSTOXX 50(EUREX)
Sep17 170915 3528 3535 3521 3525 -5 2,223,957 969,658 -843,841
Dec17 170919 3516 3518 3506 3516 +1 1,010,499 3,282,943 -11,867
Mar18 170919 3498 3503 3498 3503 +1 3,318 67,891 +665
Total Volume and Open Interest 2,211,506 3,350,848 -597,454
Swiss Market Index(EUREX)
Sep17 170915 9051 9065 9038 9064 +4 108,556 99,287 -39,026
Dec17 170919 9029 9076 9008 9070 +52 46,101 189,352 +3,766
Mar18 170919 8916 8969 8916 8969 +51 10 657 +5
Total Volume and Open Interest 46,521 190,009 -4,354
FT-SE 100(EURONEXT)
Dec17 170919 7226.50 7244.50 7200.00 7231.00 +17.50 142,674 736,146 -4,297
Mar18 170919 7165.00 7168.50 7165.00 7168.50 +19.00 1 1 +1
Jun18 170919 7091.00 7091.00 7091.00 7091.00 +20.50      
Total Volume and Open Interest 142,675 736,147 -55,147
SPI 200(SFE)
Sep17 170919 5719.0 5743.0 5709.0 5714.0 -6.0 45,436 238,728 -6,040
Dec17 170919 5708.0 5732.0 5698.0 5702.0 -6.0 11,931 41,735 +5,582
Mar18 170919 5650.0 5655.0 5650.0 5655.0 -6.0 0 1,477 +0
Total Volume and Open Interest 57,446 284,516 -381
FTSE MIB(ISE)
Dec17 170919 22300.00 22365.00 22255.00 22352.00 +54.00 19,600 21,318 -548
Mar18 170919 22200.00 22272.00 22200.00 22272.00 +41.00 4 9 +3
Jun18 170919 21767.00 21767.00 21767.00 21767.00 +33.00 0 1 +0
Total Volume and Open Interest 19,604 21,328 -12,506
KOSPI 200(KFE)
Dec17 170919 319.75 320.20 319.10 319.40 -0.65 205,012 262,386 -684
Mar18 170919 316.70 316.90 315.90 316.20 -0.65 161 12,154 +565
Jun18 170919 316.65 317.10 316.60 316.70 +0.30 12 8,177 +1
Total Volume and Open Interest 205,188 306,174 -116
GSCI(CME)
Oct17 170919 396.50 396.50 394.05 394.05 -0.95 388 13,960 +361
Nov17 170919 394.40 394.40 394.40 394.40 -0.95      
Dec17 170919 395.05 395.05 395.05 395.05 -0.95      
Total Volume and Open Interest 767 15,595  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!