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 22, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov17 170922 970.00 987.00 969.00 984.25 +13.50 88,348 359,842 +5,516
Jan18 170922 980.00 997.00 979.50 994.50 +13.50 16,196 101,389 +964
Mar18 170922 989.00 1006.00 988.50 1003.50 +13.25 9,255 71,507 +2,078
May18 170922 997.00 1013.75 997.00 1011.50 +13.00 3,893 39,764 +145
Jul18 170922 1004.00 1020.00 1003.50 1017.75 +12.75 3,828 64,014 -118
Aug18 170922 1017.00 1019.25 1015.00 1017.50 +12.25 70 2,174 +14
Sep18 170922 1000.00 1009.25 1000.00 1007.25 +11.00 50 908 -4
Nov18 170922 987.75 1000.50 986.50 998.50 +9.75 1,507 30,650 +97
Jan19 170922 1000.00 1005.00 999.50 1004.00 +9.25 2 224 -1
Mar19 170922 1007.00 1007.00 996.00 1007.00 +9.25 0 300 +0
May19 170922 1010.00 1010.00 1009.75 1009.75 +8.75 0 53 +0
Jul19 170922 1014.00 1014.00 1001.00 1014.00 +8.75 0 111 +0
Aug19 170922 1010.50 1010.50 989.25 1010.50 +8.75 0 14 +0
Sep19 170922 998.00 1006.25 998.00 1006.25 +8.75 0 21 +0
Total Volume and Open Interest 123,176 671,495 +8,693
Soybean Meal(CBOT)
Oct17 170922 308.80 317.00 308.50 315.00 +6.00 16,647 33,474 -1,860
Dec17 170922 312.60 320.90 312.40 319.00 +6.10 39,590 180,793 -1,874
Jan18 170922 314.60 322.70 314.50 321.00 +6.10 8,288 43,417 +166
Mar18 170922 317.70 325.20 317.40 323.70 +5.90 2,573 45,522 +371
May18 170922 320.00 327.50 319.80 326.00 +5.90 1,536 26,958 +103
Jul18 170922 322.00 329.50 322.00 328.20 +5.90 1,783 20,499 -10
Aug18 170922 325.60 329.50 325.10 328.30 +5.60 281 4,656 -1
Sep18 170922 324.90 328.40 324.50 327.20 +5.10 332 4,561 +34
Oct18 170922 320.90 325.40 320.90 324.20 +4.30 256 4,133 -26
Dec18 170922 319.80 325.20 319.80 324.10 +4.00 391 12,556 -16
Total Volume and Open Interest 71,693 379,295 -3,105
Soybean Oil(CBOT)
Oct17 170922 34.10 34.37 33.92 33.99 -0.11 20,052 36,796 -2,767
Dec17 170922 34.34 34.61 34.15 34.22 -0.12 55,031 210,390 +233
Jan18 170922 34.47 34.76 34.32 34.38 -0.12 11,999 58,417 +1,458
Mar18 170922 34.76 34.99 34.54 34.62 -0.12 5,566 56,092 +333
May18 170922 34.93 35.16 34.73 34.81 -0.11 2,560 32,734 +600
Jul18 170922 34.99 35.29 34.91 34.96 -0.09 2,939 28,753 +924
Aug18 170922 35.06 35.31 34.92 34.97 -0.09 274 3,745 +106
Sep18 170922 35.19 35.21 34.86 34.91 -0.07 159 2,000 -24
Oct18 170922 34.73 34.99 34.65 34.72 -0.06 248 2,345 +73
Dec18 170922 34.73 35.01 34.69 34.73 -0.05 901 13,739 -130
Total Volume and Open Interest 99,759 446,617 +811
Canola(WCE)
Nov17 170922 491.8 498.5 490.3 494.8 +2.7 9,028 117,604 +3,152
Jan18 170922 498.7 505.1 497.5 501.5 +2.4 3,003 51,368 -72
Mar18 170922 502.1 509.7 502.1 506.0 +2.6 825 14,192 +268
May18 170922 509.0 512.5 508.5 508.7 +2.5 103 2,997 +80
Jul18 170922 512.9 512.9 510.0 510.2 +2.8 74 2,520 +6
Total Volume and Open Interest 13,046 189,814 +3,442
Corn(CBOT)
Dec17 170922 349.75 356.25 349.50 353.50 +3.25 112,067 806,730 +558
Mar18 170922 362.25 368.75 362.25 366.00 +3.00 23,520 237,526 +1,441
May18 170922 370.50 377.00 370.50 374.50 +3.25 12,480 100,512 +1,440
Jul18 170922 377.50 383.75 377.50 381.50 +3.50 9,826 132,003 +1,833
Sep18 170922 383.75 390.25 383.75 388.00 +3.25 1,142 31,789 -12
Dec18 170922 392.00 399.00 392.00 396.50 +3.00 4,875 80,919 +14
Mar19 170922 404.75 408.75 404.50 406.75 +2.75 370 7,933 +169
May19 170922 412.00 412.00 411.75 411.75 +2.50 41 693 +11
Jul19 170922 415.00 416.50 415.00 416.00 +2.25 160 1,177 +53
Sep19 170922 410.00 410.00 409.75 409.75 +2.25 20 274 +20
Total Volume and Open Interest 164,633 1,401,547 +5,581
Wheat(CBOT)
Dec17 170922 452.50 455.00 448.00 449.50 -3.00 62,184 253,857 -708
Mar18 170922 472.00 474.00 468.00 469.50 -2.50 14,387 82,676 +482
May18 170922 484.75 487.00 481.00 483.00 -2.00 3,364 33,273 +370
Jul18 170922 495.75 498.50 492.75 494.25 -2.00 2,352 42,362 +22
Sep18 170922 510.25 513.25 507.50 509.25 -1.50 542 6,641 -69
Dec18 170922 529.75 531.50 526.25 528.00 -1.00 474 9,496 +101
Total Volume and Open Interest 83,331 430,795 +196
Wheat(KCBT)
Dec17 170922 449.00 452.50 445.00 450.25 +0.75 15,545 139,728 -1,633
Mar18 170922 467.00 470.25 463.25 468.00 +0.50 4,652 77,547 +354
May18 170922 480.00 482.75 476.00 480.50 +0.25 2,097 20,422 +744
Jul18 170922 498.25 499.50 492.75 497.50 +0.25 1,864 25,839 +197
Sep18 170922 517.50 517.50 514.50 516.00 +0.50 550 4,931 +170
Dec18 170922 540.00 541.25 535.00 539.50 +0.50 221 4,023 +84
Mar19 170922 552.50 554.00 552.00 554.00 +1.00 1 123 +0
Total Volume and Open Interest 24,939 272,773 -75
Wheat(MGE)
Dec17 170922 625.00 636.00 624.25 634.75 +10.50 3,305 42,487 -383
Mar18 170922 637.75 647.00 636.50 646.00 +10.00 1,361 21,879 -141
May18 170922 644.00 650.00 641.50 648.75 +8.25 340 7,452 +77
Jul18 170922 642.00 648.25 641.50 647.50 +9.25 204 5,711 -10
Sep18 170922 633.00 636.75 632.00 636.75 +7.25 167 2,792 -1
Dec18 170922 644.50 645.25 641.25 645.25 +3.25 10 1,081 +3
Total Volume and Open Interest 5,389 81,432 -455
Oats(CBOT)
Dec17 170922 248.00 252.00 245.50 248.00 -2.00 583 4,838 +120
Mar18 170922 259.50 259.50 254.75 254.75 -2.25 72 1,123 +36
May18 170922 255.25 259.00 255.25 255.25 -2.25 16 98 +9
Jul18 170922 248.50 255.50 248.50 252.75 -2.25 0 28 +0
Total Volume and Open Interest 671 6,087 +165
Rough Rice(CBOT)
Nov17 170922 12.70 12.74 12.35 12.36 -0.35 335 9,757 -106
Jan18 170922 12.99 13.01 12.62 12.62 -0.35 15 579 +0
Mar18 170922 12.81 13.25 12.81 12.81 -0.35 5 293 +0
May18 170922 13.02 13.02 13.02 13.02 -0.34      
Total Volume and Open Interest 355 10,631 -106
Live Cattle(CME)
Oct17 170922 110.035 111.830 109.700 111.580 +1.480 29,877 66,356 -6,454
Dec17 170922 116.150 117.730 115.650 117.430 +1.230 28,543 133,401 +5,876
Feb18 170922 119.080 120.635 118.830 120.050 +0.800 15,928 56,498 +1,574
Apr18 170922 121.285 122.230 120.980 121.950 +0.450 13,141 43,176 +1,859
Jun18 170922 114.000 115.050 113.885 114.900 +0.700 3,663 20,273 +335
Aug18 170922 111.535 112.385 111.300 112.035 +0.485 1,823 7,375 +442
Total Volume and Open Interest 93,467 330,474 +3,716
Feeder Cattle(CME)
Sep17 170922 152.880 153.880 152.250 153.400 +0.215 1,796 3,534 -402
Oct17 170922 156.050 156.700 154.830 156.100 +0.220 8,420 15,351 +27
Nov17 170922 156.800 158.035 156.080 157.630 +0.800 7,426 16,102 +673
Jan18 170922 153.100 154.300 152.685 153.850 +0.665 3,999 9,060 +409
Mar18 170922 149.550 150.830 149.285 150.300 +0.650 2,031 6,903 +286
Apr18 170922 149.600 150.630 149.250 150.100 +0.470 564 2,187 +128
May18 170922 148.830 150.100 148.830 149.750 +0.465 500 2,107 +167
Total Volume and Open Interest 24,817 55,480 +1,328
Lean Hogs(CME)
Oct17 170922 56.380 56.650 55.680 55.700 -1.630 27,198 51,814 -9,593
Dec17 170922 57.035 57.500 56.500 56.630 -1.170 24,546 112,179 +4,920
Feb18 170922 62.350 62.600 61.850 61.900 -0.980 12,831 45,399 +396
Apr18 170922 68.600 68.750 68.150 68.580 -0.500 6,559 31,430 +1,338
May18 170922 74.900 75.430 74.800 75.400 -0.030 36 992 +2
Jun18 170922 77.950 78.430 77.730 78.385 -0.095 1,235 14,423 +67
Jul18 170922 77.980 78.500 77.785 78.430 -0.050 308 4,414 +54
Aug18 170922 77.480 78.000 77.285 78.000 unch 355 2,370 +178
Total Volume and Open Interest 73,185 263,673 -2,581
Class III Milk(CME)
Sep17 170922 16.38 16.39 16.36 16.37 +0.02 187 5,066 -45
Oct17 170922 15.99 16.17 15.96 16.17 +0.15 353 4,724 +84
Nov17 170922 15.92 16.26 15.92 16.25 +0.30 129 3,918 +52
Dec17 170922 15.81 16.09 15.81 16.09 +0.26 75 3,522 +21
Jan18 170922 15.66 15.85 15.66 15.81 +0.18 15 1,536 +5
Feb18 170922 15.74 15.86 15.73 15.84 +0.17 13 1,392 +6
Mar18 170922 15.79 15.79 15.72 15.78 +0.11 10 1,311 +6
Apr18 170922 15.75 15.75 15.75 15.75 +0.10 24 1,044 +18
May18 170922 15.82 15.83 15.82 15.83 +0.06 11 1,013 +4
Jun18 170922 15.99 15.99 15.99 15.99 +0.04 16 957 +9
Jul18 170922 16.19 16.20 16.19 16.19 unch 0 403 +0
Aug18 170922 16.34 16.34 16.29 16.34 unch 0 419 +0
Sep18 170922 16.39 16.40 16.39 16.40 unch 0 378 +0
Total Volume and Open Interest 833 26,468 +160
Cocoa(ICE)
Dec17 170922 2026 2047 1970 1983 -38 18,482 143,764 +1,052
Mar18 170922 2028 2043 1972 1984 -37 7,360 59,632 -478
May18 170922 2037 2052 1983 1997 -34 1,338 20,557 +68
Jul18 170922 2047 2062 1998 2008 -33 345 12,340 +80
Sep18 170922 2057 2071 2010 2020 -32 163 8,922 -31
Dec18 170922 2077 2080 2023 2032 -30 48 8,193 +29
Mar19 170922 2071 2077 2038 2047 -29 25 6,243 +7
Total Volume and Open Interest 27,767 261,913 +730
Coffee "C"(ICE)
Dec17 170922 135.80 136.20 134.05 134.45 -0.55 26,872 101,452 -1,214
Mar18 170922 139.15 139.75 137.70 138.10 -0.45 8,159 43,594 +229
May18 170922 141.90 142.10 140.05 140.45 -0.45 1,245 19,168 +92
Jul18 170922 143.80 144.35 142.35 142.70 -0.45 762 10,469 +29
Sep18 170922 146.00 146.50 144.65 144.90 -0.45 674 7,149 +138
Dec18 170922 149.25 149.50 148.05 148.20 -0.45 277 4,378 +133
Total Volume and Open Interest 38,021 189,241 -593
Orange Juice(ICE)
Nov17 170922 153.00 153.00 145.75 146.80 -5.45 703 5,800 -228
Jan18 170922 150.50 150.55 145.50 146.40 -4.90 91 1,600 +26
Mar18 170922 150.00 150.45 146.15 146.95 -4.60 14 946 +8
May18 170922 151.00 151.00 147.90 148.80 -3.85 5 249 +3
Jul18 170922 151.85 151.85 149.85 151.05 -3.35 0 47 +0
Sep18 170922 152.35 152.35 152.35 152.35 -3.35 0 26 +0
Total Volume and Open Interest 813 8,668 -191
Sugar #11(ICE)
Oct17 170922 14.09 14.25 13.92 13.98 -0.07 56,897 99,332 -20,528
Mar18 170922 14.76 14.93 14.60 14.64 -0.09 68,423 398,815 +2,363
May18 170922 14.99 15.07 14.77 14.79 -0.12 13,539 110,990 +410
Jul18 170922 15.15 15.24 14.96 14.97 -0.15 3,859 58,295 -238
Oct18 170922 15.48 15.58 15.29 15.31 -0.17 1,587 44,020 +119
Mar19 170922 15.99 16.08 15.85 15.86 -0.17 579 21,497 +92
May19 170922 16.05 16.07 15.89 15.89 -0.16 43 4,226 +5
Jul19 170922 16.07 16.09 15.92 15.92 -0.16 116 4,959 +51
Total Volume and Open Interest 145,220 749,768 -17,648
London Cocoa(LCE)
Dec17 170922 1495 1508 1467 1472 -20 6,567 126,106 +1,926
Mar18 170922 1520 1528 1489 1492 -21 4,377 68,035 +1,207
May18 170922 1533 1541 1504 1508 -20 1,928 21,761 +646
Jul18 170922 1549 1555 1520 1523 -20 675 24,574 +394
Sep18 170922 1561 1567 1532 1535 -19 690 17,772 +315
Dec18 170922 1575 1579 1547 1550 -18 270 11,059 +174
Mar19 170922 1583 1584 1560 1564 -17 54 1,576 +32
Total Volume and Open Interest 14,565 271,361 +4,697
London Sugar(LCE)
Dec17 170922 370.80 375.30 367.60 368.10 -2.00 4,807 39,870 -112
Mar18 170922 379.20 382.90 375.60 376.00 -2.50 3,202 18,483 +632
May18 170922 390.30 393.20 386.60 386.90 -2.50 609 6,991 +55
Aug18 170922 400.30 402.50 396.70 396.80 -2.50 191 5,927 +88
Oct18 170922 406.30 407.10 402.70 402.70 -2.70 139 2,029 +95
Total Volume and Open Interest 8,961 74,217 +771
Cotton(ICE)
Oct17 170922 69.11 69.30 68.80 69.09 +0.05 38 135 -7
Dec17 170922 68.16 68.77 67.86 68.46 +0.21 8,419 137,170 -378
Mar18 170922 67.50 67.90 67.30 67.58 unch 1,564 71,675 +273
May18 170922 68.08 68.45 67.95 68.16 -0.01 104 8,985 -15
Jul18 170922 68.64 68.94 68.50 68.64 -0.05 71 5,493 +47
Oct18 170922 67.14 67.14 67.14 67.14 -0.03 0 1 +0
Total Volume and Open Interest 10,267 238,703 -47
Lumber(CME)
Nov17 170922 389.0 394.5 389.0 393.1 +4.7 484 4,450 -12
Jan18 170922 392.1 395.0 390.5 391.7 -2.0 154 957 +17
Mar18 170922 385.5 385.5 384.9 385.0 -4.0 24 147 +8
May18 170922 384.1 384.1 380.4 380.4 -3.2 2 15 +2
Total Volume and Open Interest 664 5,569 +15
Crude Oil(NYM)
Nov17 170922 50.73 50.78 50.29 50.66 +0.11 754,413 589,197 -40
Dec17 170922 51.12 51.13 50.68 51.03 +0.10 209,453 359,027 +1,368
Jan18 170922 51.34 51.39 50.96 51.31 +0.10 74,475 217,753 -1,398
Feb18 170922 51.49 51.53 51.14 51.47 +0.08 43,706 98,885 +7,642
Mar18 170922 51.59 51.60 51.26 51.56 +0.07 45,404 177,420 +6,584
Apr18 170922 51.61 51.65 51.31 51.60 +0.06 21,771 51,909 +4,528
May18 170922 51.50 51.62 51.32 51.60 +0.05 14,164 44,998 -1,319
Jun18 170922 51.51 51.61 51.25 51.58 +0.05 53,905 178,272 +4,660
Jul18 170922 51.33 51.53 51.22 51.53 +0.05 4,895 39,685 +1,316
Aug18 170922 51.23 51.48 51.17 51.48 +0.05 2,784 26,522 +280
Sep18 170922 51.44 51.47 51.20 51.45 +0.05 8,190 64,093 +2,255
Oct18 170922 51.42 51.42 51.31 51.42 +0.05 1,960 28,836 +611
Nov18 170922 51.41 51.41 50.88 51.41 +0.05 3,140 30,310 +500
Dec18 170922 51.31 51.44 51.06 51.40 +0.05 55,637 236,014 +4,403
Jan19 170922 51.35 51.35 50.53 51.35 +0.06 1,955 28,042 +590
Feb19 170922 51.30 51.30 51.17 51.30 +0.06 1,958 11,646 +617
Total Volume and Open Interest 1,315,904 2,386,283 +8,795
e-miNY Crude Oil(NYM)
Nov17 170922 50.725 50.800 50.300 50.650 +0.100 12,908 2,712 +216
Dec17 170922 51.025 51.100 50.725 51.025 +0.100 345 813 +30
Jan18 170922 51.250 51.300 51.175 51.300 +0.100 42 689 -6
Feb18 170922 51.475 51.475 51.400 51.475 +0.075 9 448 -9
Mar18 170922 51.550 51.550 51.550 51.550 +0.050 2 25 -2
Apr18 170922 51.600 51.600 51.600 51.600 +0.050 0 54 +0
May18 170922 51.600 51.600 51.600 51.600 +0.050 6 95 +6
Jun18 170922 51.575 51.600 51.575 51.575 +0.050 13 23 +6
Jul18 170922 51.525 51.550 51.525 51.525 +0.050 1 17 +1
Aug18 170922 51.475 51.475 51.475 51.475 +0.050 0 3 +0
Total Volume and Open Interest 13,331 5,004 +247
NY Harbor ULSD(NYM)
Oct17 170922 181.53 182.15 180.51 181.63 +0.10 29,645 55,919 -6,036
Nov17 170922 180.80 181.43 179.79 180.86 +0.12 46,569 116,961 +5,852
Dec17 170922 180.70 180.70 179.02 180.10 +0.22 31,468 83,421 +46
Jan18 170922 179.11 179.74 178.29 179.43 +0.34 18,715 48,625 -2,822
Feb18 170922 178.12 178.50 177.25 178.35 +0.40 12,367 22,864 +871
Mar18 170922 176.59 176.79 175.59 176.75 +0.41 11,110 31,044 +1,221
Apr18 170922 173.30 174.39 173.18 174.39 +0.41 5,463 17,828 +1,120
May18 170922 171.90 172.89 171.83 172.89 +0.45 1,986 10,076 +524
Jun18 170922 170.93 171.95 170.72 171.95 +0.46 4,005 23,760 -482
Jul18 170922 170.74 171.71 170.60 171.71 +0.43 542 3,020 +116
Aug18 170922 171.66 171.77 171.66 171.77 +0.39 471 2,279 +95
Sep18 170922 171.64 172.08 171.28 172.08 +0.33 301 3,505 +14
Oct18 170922 172.48 172.48 172.48 172.48 +0.28 237 1,349 +25
Nov18 170922 172.94 172.94 172.94 172.94 +0.29 186 1,956 -23
Total Volume and Open Interest 164,962 452,015 +664
RBOB Gasoline(NYM)
Oct17 170922 164.45 166.95 164.38 166.84 +2.46 41,243 57,294 -4,327
Nov17 170922 160.96 162.76 160.55 162.61 +1.95 60,517 145,084 +1,401
Dec17 170922 159.00 160.00 158.15 159.90 +1.56 30,328 80,333 +781
Jan18 170922 157.84 159.14 157.41 159.02 +1.42 14,200 47,907 +1,508
Feb18 170922 158.13 159.69 157.94 159.58 +1.33 6,319 18,296 +829
Mar18 170922 159.55 160.98 159.33 160.93 +1.24 3,894 29,598 +506
Apr18 170922 176.00 177.17 175.79 177.10 +1.07 2,918 15,435 +577
May18 170922 176.29 177.22 175.95 177.11 +0.94 1,267 6,843 +272
Jun18 170922 175.01 175.98 174.71 175.91 +0.81 1,377 9,310 +176
Jul18 170922 173.30 174.07 173.14 173.99 +0.72 537 3,211 +116
Total Volume and Open Interest 164,351 428,738 +2,082
e-miNY RBOB Gasoline(NYM)
Oct17 170922 166.80 166.90 166.80 166.80 +2.42 0 1 +0
Nov17 170922 162.60 162.61 162.60 162.60 +1.94      
Dec17 170922 159.90 159.90 159.90 159.90 +1.56      
Jan18 170922 159.00 159.02 159.00 159.00 +1.40      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Oct17 170922 2.957 2.978 2.945 2.959 +0.013 172,959 68,759 -28,566
Nov17 170922 3.026 3.037 3.008 3.021 +0.014 101,252 269,102 +2,588
Dec17 170922 3.194 3.194 3.164 3.180 +0.017 27,822 116,290 +723
Jan18 170922 3.300 3.300 3.270 3.289 +0.019 46,727 149,215 +1,184
Feb18 170922 3.299 3.305 3.276 3.296 +0.018 16,331 86,386 +239
Mar18 170922 3.260 3.262 3.235 3.256 +0.018 32,773 113,737 +5,133
Apr18 170922 2.932 2.947 2.926 2.947 +0.018 23,587 123,786 +3,643
May18 170922 2.903 2.916 2.896 2.916 +0.018 6,612 66,034 +512
Jun18 170922 2.932 2.944 2.924 2.942 +0.018 1,595 35,063 -338
Jul18 170922 2.951 2.967 2.948 2.967 +0.018 4,797 32,896 +1,535
Aug18 170922 2.954 2.970 2.950 2.970 +0.018 1,522 26,943 -173
Sep18 170922 2.933 2.950 2.933 2.950 +0.019 1,668 28,977 +187
Oct18 170922 2.951 2.973 2.951 2.973 +0.019 3,364 59,638 +81
Nov18 170922 3.006 3.023 3.006 3.023 +0.019 855 26,669 +256
Dec18 170922 3.142 3.156 3.134 3.156 +0.020 357 27,393 +52
Jan19 170922 3.227 3.242 3.222 3.242 +0.019 311 16,040 +66
Total Volume and Open Interest 444,300 1,308,739 -12,887
Brent Crude Oil(ICE)
Nov17 170922 56.50 56.91 56.22 56.86 +0.43 295,650 269,408 -16,577
Dec17 170922 56.16 56.47 55.89 56.42 +0.33 319,991 593,201 +17,019
Jan18 170922 55.88 56.13 55.62 56.10 +0.28 118,937 300,484 +9,527
Feb18 170922 55.71 55.92 55.44 55.90 +0.24 56,922 130,799 +5,341
Mar18 170922 55.61 55.80 55.32 55.78 +0.22 59,496 172,372 +6,250
Apr18 170922 55.51 55.71 55.22 55.70 +0.20 25,032 48,831 +2,041
May18 170922 55.36 55.64 55.21 55.63 +0.19 14,432 43,976 +1,445
Jun18 170922 55.39 55.57 55.10 55.57 +0.18 50,808 157,844 +4,802
Jul18 170922 55.39 55.54 55.12 55.53 +0.17 4,437 31,163 -786
Aug18 170922 55.47 55.48 55.47 55.48 +0.16 2,640 24,144 -112
Sep18 170922 55.41 55.41 55.41 55.41 +0.15 6,022 41,065 -2,075
Oct18 170922 55.35 55.35 55.35 55.35 +0.14 1,681 20,223 +173
Nov18 170922 55.30 55.30 55.30 55.30 +0.12 1,297 19,822 +390
Dec18 170922 55.15 55.27 54.88 55.26 +0.10 60,694 193,139 -203
Total Volume and Open Interest 1,046,255 2,436,897 +26,973
Gas Oil(ICE)
Oct17 170922 542.00 543.00 537.25 541.50 +0.25 89,785 213,481 +1,009
Nov17 170922 534.75 535.75 531.00 534.50 +0.75 70,058 191,701 +10,721
Dec17 170922 526.50 526.75 522.75 525.75 +1.25 76,384 142,764 +4,726
Jan18 170922 520.50 522.25 518.25 521.25 +1.50 17,330 61,602 +2,165
Feb18 170922 517.75 519.00 515.75 518.25 +1.75 12,891 42,651 -1,685
Mar18 170922 513.25 515.50 512.25 514.75 +1.75 12,191 43,371 +538
Apr18 170922 511.00 512.50 509.75 511.75 +1.75 4,985 22,853 +157
May18 170922 509.25 510.75 507.75 509.75 +1.75 2,030 16,503 -139
Jun18 170922 507.75 508.50 505.50 508.00 +1.25 11,581 45,483 +1,974
Jul18 170922 507.75 508.50 506.50 508.00 +1.00 678 11,339 +15
Total Volume and Open Interest 318,089 997,781 +20,652
Ethanol(CBOT)
Oct17 170922 1.523 1.547 1.507 1.514 +0.003 366 312 -147
Nov17 170922 1.490 1.505 1.479 1.488 +0.015 222 593 +98
Dec17 170922 1.460 1.475 1.460 1.465 +0.015 169 289 +70
Jan18 170922 1.438 1.438 1.435 1.438 +0.015 0 23 +0
Feb18 170922 1.448 1.448 1.448 1.448 +0.015 0 16 +0
Mar18 170922 1.471 1.471 1.471 1.471 +0.015 0 4 +0
Apr18 170922 1.491 1.491 1.491 1.491 +0.015 0 7 +0
May18 170922 1.491 1.491 1.491 1.491 +0.015      
Total Volume and Open Interest 757 1,246 +21
WTI Crude Oil(ICE)
Nov17 170922 50.67 50.77 50.30 50.66 +0.11 76,728 76,842 +556
Dec17 170922 50.95 51.10 50.69 51.03 +0.10 82,336 124,594 +1,350
Jan18 170922 51.22 51.36 50.97 51.31 +0.10 26,017 32,355 -375
Feb18 170922 51.38 51.51 51.17 51.47 +0.08 12,210 25,526 +370
Mar18 170922 51.51 51.58 51.27 51.56 +0.07 7,834 25,529 +784
Apr18 170922 51.45 51.62 51.32 51.60 +0.06 3,171 4,576 +196
May18 170922 51.37 51.60 51.37 51.60 +0.05 1,113 5,914 -96
Jun18 170922 51.42 51.58 51.27 51.58 +0.05 8,873 56,870 -945
Jul18 170922 51.53 51.53 51.53 51.53 +0.05 235 6,347 -41
Aug18 170922 51.48 51.48 51.48 51.48 +0.05 130 5,710 +45
Sep18 170922 51.45 51.45 51.45 51.45 +0.05 255 8,242 -19
Oct18 170922 51.42 51.42 51.42 51.42 +0.05 52 1,747 -71
Nov18 170922 51.41 51.41 51.41 51.41 +0.05 34 6,398 +0
Dec18 170922 51.16 51.40 51.11 51.40 +0.05 11,105 128,088 +1,629
Jan19 170922 51.35 51.35 51.35 51.35 +0.06 96 1,696 +46
Feb19 170922 51.30 51.30 51.30 51.30 +0.06 96 528 +47
Total Volume and Open Interest 235,622 585,930 +5,725
US Dollar Index(ICE)
Dec17 170922 91.945 92.005 91.575 91.967 -0.083 37,394 41,518 +476
Mar18 170922 91.700 91.707 91.350 91.707 -0.083 88 885 +38
Jun18 170922 91.285 91.478 91.105 91.478 -0.082 14 412 +14
Total Volume and Open Interest 37,496 42,815 +528
Australian Dollar(CME)
Dec17 170922 79.22 79.78 78.99 79.56 +0.34 136,089 157,363 +145
Mar18 170922 79.41 79.49 79.41 79.49 +0.34 53 348 +2
Jun18 170922 79.40 79.40 79.40 79.40 +0.34 0 17 +0
Total Volume and Open Interest 138,584 158,895 +162
British Pound(CME)
Dec17 170922 136.15 136.30 134.85 135.63 -0.45 176,871 199,097 -210
Mar18 170922 136.62 136.62 135.26 136.00 -0.46 8 1,940 +5
Jun18 170922 136.37 136.37 136.37 136.37 -0.44 0 210 +0
Total Volume and Open Interest 178,032 202,625 +43
Canadian Dollar(CME)
Dec17 170922 81.18 81.65 81.01 81.11 +0.06 97,445 177,333 -1,190
Mar18 170922 81.24 81.55 81.10 81.12 +0.05 104 1,153 +29
Jun18 170922 81.10 81.10 81.01 81.10 +0.05 0 344 +0
Sep18 170922 81.08 81.08 81.00 81.08 +0.05 10 57 +4
Total Volume and Open Interest 98,210 179,671 -1,407
Japanese Yen(CME)
Dec17 170922 89.28 89.91 89.19 89.59 +0.42 193,251 186,836 +3,805
Mar18 170922 90.07 90.13 90.00 90.05 +0.42 47 886 +39
Jun18 170922 90.52 90.52 90.52 90.52 +0.43 0 47 +0
Total Volume and Open Interest 194,166 189,241 +3,889
Swiss Franc(CME)
Dec17 170922 103.54 103.98 103.53 103.64 +0.20 38,214 36,882 +1,574
Mar18 170922 104.56 104.57 104.33 104.33 +0.21 0 122 +0
Jun18 170922 105.01 105.01 105.01 105.01 +0.21 9 29 +9
Total Volume and Open Interest 38,225 37,034 +1,583
EuroFX(CME)
Dec17 170922 119.95 120.60 119.91 119.98 +0.12 265,602 424,256 +740
Mar18 170922 120.73 121.24 120.64 120.64 +0.12 200 2,252 -15
Jun18 170922 121.40 121.75 121.31 121.31 +0.12 21 1,185 +11
Total Volume and Open Interest 269,073 431,751 +643
Mexican Peso(CME)
Oct17 170922 561.88 561.88 556.25 561.88 +4.63 2 24 +0
Nov17 170922 558.50 559.38 558.50 559.38 +4.63 0 40 +0
Total Volume and Open Interest 49,663 222,618 +4,237
Brazilian Real(CME)
Oct17 170922 317.80 319.90 317.80 319.50 +1.75 1,756 27,052 +38
Nov17 170922 317.75 318.65 317.50 318.30 +1.75 128 295 +117
Dec17 170922 317.20 317.20 317.20 317.20 +1.80 3 4,111 -3
Jan18 170922 316.00 316.00 316.00 316.00 +1.80 0 312 +0
Total Volume and Open Interest 1,887 32,070 +152
30-Year T-Bonds(CBOT)
Dec17 170922 153~300 154~190 153~290 154~030 +0~070 270,833 715,100 -2,293
Mar18 170922 153~020 153~040 152~260 152~260 +0~070 82 48 +42
Jun18 170922 152~130 152~130 152~130 152~130 +0~070      
Total Volume and Open Interest 270,915 715,148 -8,210
10-Year T-Notes(CBOT)
Dec17 170922 125~190 125~300 125~185 125~235 +0~035 1,546,871 3,226,333 +4,699
Mar18 170922 125~195 125~195 125~135 125~135 +0~040 147 83 +72
Jun18 170922 125~090 125~090 125~090 125~090 +0~040      
Total Volume and Open Interest 1,547,018 3,226,416 -46,680
5-Year T-Notes(CBOT)
Sep17 170922 118~034 118~034 118~016 118~022 +0~024 5,977 21,474 -2,531
Dec17 170922 117~192 117~256 117~192 117~222 +0~024 890,281 2,977,991 +21,504
Mar18 170922 117~144 117~144 117~144 117~144 +0~024      
Total Volume and Open Interest 896,258 2,999,465 +18,973
2 Year T-Notes(CBOT)
Sep17 170922 108~030 108~032 108~026 108~030 +0~004 2,707 11,982 -1,326
Dec17 170922 107~280 107~294 107~280 107~284 +0~004 322,472 1,498,166 +6,366
Mar18 170922 107~266 107~266 107~266 107~266 +0~004      
Total Volume and Open Interest 325,179 1,510,148 +5,040
Eurodollars(CME)
Dec17 170922 98.495 98.510 98.495 98.505 +0.010 491,682 2,054,354 +1,209
Mar18 170922 98.400 98.420 98.395 98.405 +0.005 313,863 1,260,335 -8,928
Jun18 170922 98.310 98.335 98.310 98.315 unch 302,118 1,186,683 +9,700
Sep18 170922 98.240 98.270 98.240 98.245 unch 295,854 946,854 -2,396
Dec18 170922 98.155 98.185 98.155 98.160 unch 477,199 1,585,908 +9,985
Mar19 170922 98.110 98.140 98.110 98.115 +0.005 263,442 1,044,137 -17,357
Jun19 170922 98.065 98.100 98.065 98.075 +0.005 230,457 767,281 +1,595
Sep19 170922 98.030 98.065 98.030 98.040 +0.005 161,159 692,994 -5,917
Dec19 170922 97.965 98.010 97.965 97.985 +0.010 248,030 885,719 -34,599
Mar20 170922 97.940 97.985 97.940 97.955 +0.010 150,335 456,979 -12,715
Jun20 170922 97.910 97.955 97.910 97.930 +0.015 112,420 343,757 -11,145
Sep20 170922 97.875 97.920 97.875 97.900 +0.020 121,867 284,365 +23,898
Dec20 170922 97.830 97.875 97.830 97.850 +0.020 103,497 313,692 -7,596
Mar21 170922 97.800 97.845 97.800 97.820 +0.020 56,543 216,491 +1,064
Jun21 170922 97.760 97.810 97.760 97.785 +0.020 37,741 151,148 +24
Sep21 170922 97.725 97.770 97.725 97.750 +0.025 43,620 94,082 +1,720
Dec21 170922 97.675 97.725 97.675 97.705 +0.025 32,866 128,875 -2,683
Mar22 170922 97.650 97.695 97.650 97.675 +0.025 36,162 74,736 -4,802
Total Volume and Open Interest 3,604,458 12,844,562 -30,400
Ultra T-Bond(CBOT)
Sep17 170920 167~25 168~01 167~11 167~15 -0~03 1,437 4,441 -1,215
Dec17 170922 166~19 167~17 166~19 166~29 +0~12 105,100 817,242 -3,959
Mar18 170922 165~29 165~29 165~29 165~29 +0~12      
Total Volume and Open Interest 105,100 817,242 -6,682
Ultra 10-Yr T-Note(CBOT)
Sep17 170920 135~290 136~025 135~260 135~285 +0~010 452 714 -170
Dec17 170922 134~240 135~085 134~240 135~005 +0~070 114,790 430,834 +7,247
Mar18 170922 135~005 135~005 135~005 135~005 +0~070      
Total Volume and Open Interest 114,790 430,834 +6,582
30 Day Federal Funds(CBOT)
Sep17 170922 98.848 98.848 98.845 98.845 unch 21,915 98,116 +11,119
Oct17 170922 98.845 98.850 98.845 98.845 unch 58,056 253,125 +465
Nov17 170922 98.840 98.840 98.835 98.840 unch 62,555 211,244 -767
Dec17 170922 98.750 98.755 98.750 98.750 +0.005 28,994 88,250 -952
Jan18 170922 98.675 98.685 98.675 98.680 +0.010 120,520 360,845 -3,824
Feb18 170922 98.665 98.675 98.665 98.670 +0.005 20,063 154,526 -3,015
Total Volume and Open Interest 409,907 1,645,933 -6,469
Japanese Govt Bonds(SGX)
Dec17 170921 150.80 150.83 150.69 150.83 unch 1,000 18,452 -128
Mar18 170921 150.83 150.83 150.83 150.83 unch      
Jun18 170921 150.83 150.83 150.83 150.83 unch      
Total Volume and Open Interest 1,000 18,452 -128
Euro-Buxl(EUREX)
Dec17 170922 163.74 163.96 163.16 163.64 +0.10 45,705 217,255 -2,573
Mar18 170922 162.00 162.00 162.00 162.00 +0.10 0 1 +0
Jun18 170922 162.00 162.00 162.00 162.00 +0.10      
Total Volume and Open Interest 45,705 217,256 -2,573
Euro-Bund(EUREX)
Dec17 170922 161.19 161.26 160.88 161.12 -0.02 530,232 1,918,855 +47,502
Mar18 170922 160.52 160.69 160.52 160.64 -0.01 956 1,565 -12
Jun18 170922 157.85 157.85 157.85 157.85 -0.02 0 1 +0
Total Volume and Open Interest 531,188 1,920,421 +47,490
Euro-Bobl(EUREX)
Dec17 170922 131.12 131.16 131.00 131.07 -0.04 317,960 1,511,410 +43,128
Mar18 170922 131.59 131.59 131.59 131.59 -0.04 0 12 +0
Jun18 170922 131.59 131.59 131.59 131.59 -0.04      
Total Volume and Open Interest 317,960 1,511,422 +43,128
Euro-Schatz(EUREX)
Dec17 170922 112.11 112.11 112.08 112.10 -0.01 141,129 1,375,082 +64,746
Mar18 170922 112.01 112.01 112.01 112.01 -0.01 0 2 +0
Jun18 170922 112.01 112.01 112.01 112.01 -0.01      
Total Volume and Open Interest 141,129 1,375,084 +64,746
3-Mth Euribor(EUREX)
Sep17 170918 100.330 100.330 100.330 100.330 unch 0 5,235 +0
Dec17 170922 100.325 100.325 100.320 100.320 unch 16 8,250 -11
Mar18 170922 100.305 100.305 100.305 100.305 -0.005 6 6,136 +0
Total Volume and Open Interest 48 36,108 -62
Long Gilt(LIFFE)
Sep17 170922 124~21 124~25 124~21 124~25 +0~03 8,574 78,584 -7,808
Dec17 170922 123~25 124~03 123~21 123~26 +0~03 182,794 674,731 -3,876
Total Volume and Open Interest 191,368 753,316 -11,684
3-Mth Short Sterling(LIFFE)
Dec17 170922 99.45 99.47 99.45 99.46 +0.01 149,783 511,858 -26,568
Mar18 170922 99.33 99.35 99.32 99.34 +0.01 115,313 411,948 -7,829
Jun18 170922 99.23 99.26 99.23 99.24 +0.01 136,232 376,838 -9,042
Sep18 170922 99.16 99.20 99.16 99.18 +0.01 110,931 336,566 +3,254
Dec18 170922 99.12 99.14 99.11 99.12 +0.01 114,950 380,017 -5,816
Mar19 170922 99.05 99.08 99.05 99.07 +0.02 76,301 197,277 -6,626
Total Volume and Open Interest 1,079,125 3,182,833 -363,595
3-Mth Euribor(LIFFE)
Dec17 170922 100.320 100.325 100.320 100.320 unch 26,434 429,513 +4,796
Mar18 170922 100.305 100.310 100.305 100.305 unch 16,376 449,302 +59
Jun18 170922 100.285 100.290 100.280 100.285 unch 34,899 402,323 +2,811
Total Volume and Open Interest 477,892 3,774,597 +6,146
3-Mth Aus T-Bills(SFE)
Dec17 170922 98.21 98.22 98.20 98.22 unch 13,335 219,073 +977
Mar18 170922 98.11 98.13 98.10 98.13 +0.01 51,237 190,872 +1,985
Jun18 170922 98.00 98.03 98.00 98.03 +0.02 24,311 179,656 -2,937
Sep18 170922 97.89 97.92 97.88 97.91 +0.01 23,724 163,393 +289
Dec18 170922 97.79 97.83 97.79 97.81 +0.01 19,744 99,511 -1,414
Mar19 170922 97.69 97.73 97.69 97.72 +0.02 14,013 76,972 +1,511
Jun19 170922 97.60 97.64 97.59 97.63 +0.03 11,145 54,329 -226
Sep19 170922 97.51 97.55 97.51 97.54 +0.02 5,895 24,993 +2,769
Dec19 170922 97.44 97.48 97.43 97.47 +0.02 183 3,020 -4
Mar20 170922 97.36 97.40 97.36 97.40 +0.02 6 2,101 +0
Total Volume and Open Interest 163,703 1,016,129 +3,052
10-Year Aus T-Bonds(SFE)
Dec17 170922 97.14 97.19 97.13 97.18 +0.04 133,920 989,795 +8,542
Mar18 170922 97.16 97.16 97.16 97.16 +0.03 0 2 +0
Total Volume and Open Interest 133,920 989,797 +8,542
3-Year Aus T-Bonds(SFE)
Dec17 170922 97.78 97.82 97.77 97.81 +0.02 209,547 1,069,786 +30,802
Mar18 170922 97.80 97.80 97.80 97.80 +0.02      
Total Volume and Open Interest 209,547 1,069,786 +30,802
Gold(CMX)
Oct17 170922 1291.0 1297.1 1290.8 1293.3 +2.7 9,674 32,613 -1,808
Dec17 170922 1294.1 1301.9 1294.1 1297.5 +2.7 351,415 451,035 +3,040
Feb18 170922 1298.4 1305.9 1298.4 1301.6 +2.7 10,981 41,640 +1,997
Apr18 170922 1305.3 1308.1 1304.8 1305.5 +2.7 631 8,801 -144
Jun18 170922 1307.0 1313.1 1306.8 1309.3 +2.7 652 10,231 +188
Aug18 170922 1312.8 1316.0 1312.8 1313.1 +2.7 848 9,353 +641
Oct18 170922 1318.0 1318.0 1316.9 1316.9 +2.7 137 3,167 +2
Dec18 170922 1322.4 1323.8 1320.8 1320.8 +2.7 425 10,740 +111
Feb19 170922 1324.8 1340.2 1324.8 1324.8 +2.7 74 130 +1
Apr19 170922 1328.9 1328.9 1328.9 1328.9 +2.7 500 475 +474
Jun19 170922 1333.0 1350.4 1333.0 1333.0 +2.7 0 1,018 +0
Total Volume and Open Interest 375,718 574,694 +4,598
Silver(CMX)
Sep17 170922 1698.5 1698.5 1690.3 1690.3 -3.4 87 369 -49
Dec17 170922 1703.5 1710.0 1694.0 1698.4 -3.4 81,010 153,982 -1,885
Mar18 170922 1711.0 1717.5 1704.0 1707.9 -3.4 4,026 21,197 +919
May18 170922 1722.0 1722.0 1714.3 1714.3 -3.5 468 6,330 +122
Jul18 170922 1722.5 1722.5 1720.7 1720.7 -3.6 86 2,802 +13
Sep18 170922 1728.0 1728.0 1727.3 1727.3 -3.6 24 2,337 +1
Dec18 170922 1742.5 1746.0 1733.5 1737.0 -3.7 182 3,383 +106
Total Volume and Open Interest 86,264 192,251 -743
Platinum(NYMEX)
Oct17 170922 939.7 946.5 931.6 932.1 -7.8 30,787 37,601 -8,913
Jan18 170922 943.6 950.2 935.7 936.2 -7.8 11,705 33,541 +6,267
Apr18 170922 949.5 954.0 940.1 940.5 -7.7 352 2,785 +233
Jul18 170922 945.4 952.0 945.4 945.4 -7.7 5 294 +2
Total Volume and Open Interest 42,859 74,228 -2,405
Palladium(NYMEX)
Sep17 170922 918.00 920.50 918.00 920.50 +7.55 2 5 -6
Dec17 170922 911.20 922.15 906.20 919.85 +8.30 4,665 30,260 -503
Mar18 170922 908.50 916.70 901.50 914.80 +8.15 70 1,056 -7
Total Volume and Open Interest 4,737 31,348 -516
Copper(CMX)
Sep17 170922 290.15 293.00 287.50 292.45 +1.05 1,322 1,619 -214
Dec17 170922 293.35 295.65 289.40 294.45 +1.00 82,004 185,881 -1,738
Mar18 170922 295.15 297.15 291.35 296.35 +0.95 2,846 42,589 -788
May18 170922 293.75 297.70 293.25 297.55 +0.90 1,045 18,593 +34
Jul18 170922 295.75 298.75 295.10 298.65 +0.90 412 6,291 +65
Total Volume and Open Interest 90,293 287,758 -2,240
E-mini DJIA Index(CBOT)
Dec17 170922 22326 22334 22258 22299 -34 118,814 155,845 +2,048
Mar18 170922 22280 22286 22226 22270 -29 53 152 +12
Jun18 170922 22210 22239 22210 22239 -29 15 17 +12
Sep18 170922 22202 22202 22202 22202 -29      
Total Volume and Open Interest 118,882 156,014 +2,072
S & P 500(CME)
Dec17 170922 2500.40 2500.40 2493.10 2499.40 -1.50 1,773 43,806 +179
Mar18 170922 2498.70 2498.70 2495.20 2498.70 -1.60 0 26 -1
Jun18 170922 2497.80 2497.80 2494.30 2497.80 -1.60      
Sep18 170922 2497.60 2497.60 2494.10 2497.60 -1.60      
Total Volume and Open Interest 1,773 43,832 +178
S & P 500 E-Mini(CME)
Dec17 170922 2500.75 2501.00 2492.00 2499.50 -1.50 1,232,948 3,084,444 +6,566
Mar18 170922 2499.75 2500.25 2491.50 2498.75 -1.50 1,153 12,282 +105
Jun18 170922 2497.75 2500.00 2497.50 2497.75 -1.75 18 466 +7
Sep18 170922 2497.50 2497.50 2497.50 2497.50 -1.75 3 22 +3
Total Volume and Open Interest 1,234,122 3,097,219 +6,681
NASDAQ 100 E-Mini(CME)
Dec17 170922 5944.30 5945.50 5911.00 5935.80 -9.50 347,504 265,749 +1,485
Mar18 170922 5951.50 5952.50 5922.80 5946.00 -9.50 557 337 +36
Jun18 170922 5937.80 5955.80 5937.80 5955.80 -10.00 0 45 +0
Total Volume and Open Interest 348,061 266,133 +1,521
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 170922 1764.10 1770.00 1757.40 1768.50 +5.30 12,623 86,055 +640
Mar18 170922 1765.40 1765.40 1765.40 1765.40 +5.30      
Total Volume and Open Interest 12,623 86,055 +640
Volatility Index(CBOE)
Sep17 170920 10.80 10.90 10.40 10.45 -0.38 101,259 117,520 -14,656
Oct17 170922 12.35 12.85 12.30 12.43 +0.10 129,376 362,978 +7,849
Nov17 170922 13.25 13.55 13.20 13.43 +0.15 62,954 94,372 +14,058
Dec17 170922 13.85 14.13 13.79 13.98 +0.15 30,946 66,459 +3,971
Total Volume and Open Interest 254,811 627,993 +33,584
S & P 600(CME)
Sep17 170915 856.85 856.85 856.85 856.85 +1.15      
Dec17 170922 872.00 872.00 872.00 872.00 +6.00      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Dec17 170922 1444.00 1453.80 1438.50 1451.20 +5.90 49,306 58,713 +607
Mar18 170922 1452.70 1452.80 1451.00 1451.00 +6.20 39 42 +30
Jun18 170922 1450.00 1450.00 1450.00 1450.00 +6.20 0 2 +0
Total Volume and Open Interest 49,345 58,757 +637
Nikkei 225(CME)
Dec17 170922 20270 20315 20155 20235 -60 10,012 37,607 +865
Mar18 170922 20255 20375 20255 20255 -60 7 10 +0
Total Volume and Open Interest 10,019 37,617 +865
Nikkei 225(SGX)
Dec17 170922 20160 20205 20150 20170 -55 72,477 188,796 +770
Mar18 170921 20125 20185 20125 20185 +90 17 242 +14
Jun18 170921 20045 20045 20045 20045 +90 0 6 +0
Total Volume and Open Interest 83,592 201,387 +5,117
Nikkei 225 Mini(JPX)
Sep17 170907 19330 19485 19295 19400 +60 752,845 481,289 -38,511
Dec17 170921 20155 20370 20120 20220 +80 863,215 306,923 +15,520
Mar18 170921 20110 20320 20075 20170 +70 12,514 9,389 +1,125
Total Volume and Open Interest 916,957 352,276 +18,890
Nikkei 225(JPX)
Sep17 170907 19330 19490 19290 19400 +60 127,892 263,462 -61,940
Dec17 170921 20160 20370 20120 20220 +80 78,192 304,253 +8,628
Mar18 170921 20110 20320 20080 20170 +70 1,854 6,613 +358
Total Volume and Open Interest 80,105 383,216 +9,018
Nikkei 225(CME) Yen
Sep17 170907 19435 19480 19355 19415 -45 98,715 42,623 -14,780
Dec17 170922 20235 20285 20125 20200 -65 34,432 50,817 +67
Mar18 170922 20155 20215 20155 20155 -65 3 5 -1
Total Volume and Open Interest 34,435 50,822 +66
Nikkei 225(CME) e-Mini Yen
Sep17 170907 19420 19420 19420 19420 -40 0 12 +0
Dec17 170922 20200 20200 20190 20200 -70 1 2 +1
Mar18 170922 20160 20160 20155 20160 -60      
Total Volume and Open Interest 1 2 +1
CAC 40(EURONEXT)
Oct17 170922 5252.5 5285.5 5249.5 5270.0 +14.0 52,403 304,740 -566
Nov17 170922 5250.0 5278.5 5250.0 5266.0 +14.0 17 76 +1
Dec17 170922 5244.0 5273.0 5244.0 5260.0 +14.0 644 49,352 +278
Total Volume and Open Interest 53,064 354,172 -287
Hang Seng Index(HKFE)
Sep17 170922 28129 28139 27771 27784 -345 83,321 140,111 -2,434
Oct17 170922 28103 28117 27755 27770 -339 2,560 8,599 +1,839
Total Volume and Open Interest 87,542 171,369 -552
DAX(EUREX)
Dec17 170922 12550.5 12637.0 12543.5 12586.5 -12.0 61,856 126,706 -1,413
Mar18 170922 12565.0 12618.0 12563.5 12583.0 -12.0 286 480 -67
Jun18 170922 12613.5 12613.5 12613.5 12613.5 -12.0 374 342 +0
Total Volume and Open Interest 62,516 127,528 -1,480
Mini-DAX(EUREX)
Sep17 170915 12540.0 12564.0 12514.0 12544.0 -4.5 19,577 9,296 -496
Dec17 170922 12550.0 12637.0 12544.0 12586.5 -12.0 18,038 7,463 -51
Mar18 170922 12549.0 12631.0 12543.0 12583.0 -12.0 43 169 +47
Total Volume and Open Interest 18,084 7,636 -4
DJ EuroSTOXX 50(EUREX)
Sep17 170915 3528 3535 3521 3525 -5 2,223,957 969,658 -843,841
Dec17 170922 3519 3540 3517 3528 -2 545,284 3,254,991 -1,081
Mar18 170922 3507 3524 3507 3515 -2 12,761 80,611 +3
Total Volume and Open Interest 558,048 3,335,620 -1,078
Swiss Market Index(EUREX)
Sep17 170915 9051 9065 9038 9064 +4 108,556 99,287 -39,026
Dec17 170922 9108 9139 9098 9117 +5 24,141 195,876 +2,163
Mar18 170922 9005 9016 9005 9016 +5 16 658 -2
Total Volume and Open Interest 24,157 196,534 +2,161
FT-SE 100(EURONEXT)
Dec17 170922 7214.50 7279.50 7190.50 7264.50 +38.50 92,859 719,438 -3,999
Mar18 170922 7203.50 7203.50 7203.50 7203.50 +38.50 0 2 +0
Jun18 170922 7125.00 7125.00 7125.00 7125.00 +38.00      
Total Volume and Open Interest 92,859 719,440 -3,999
SPI 200(SFE)
Dec17 170922 5642.0 5676.0 5641.0 5672.0 +30.0 180,723 271,231 +61,867
Mar18 170922 5625.0 5625.0 5625.0 5625.0 +30.0 0 1,479 +0
Jun18 170922 5609.0 5609.0 5609.0 5609.0 +30.0 0 2,131 +0
Total Volume and Open Interest 361,958 371,585 -51,098
FTSE MIB(ISE)
Dec17 170922 22415.00 22560.00 22380.00 22466.00 +31.00 15,586 21,017 -152
Mar18 170922 22375.00 22381.00 22365.00 22381.00 +31.00 5 16 +2
Jun18 170922 21891.00 21891.00 21891.00 21891.00 +31.00 0 1 +0
Total Volume and Open Interest 15,591 21,034 -150
KOSPI 200(KFE)
Dec17 170922 319.50 320.10 316.40 317.10 -2.30 189,718 266,237 +84
Mar18 170922 316.30 316.75 313.25 314.20 -1.95 487 12,667 +145
Jun18 170922 314.95 315.95 313.60 313.60 -2.25 3 8,378 +1
Total Volume and Open Interest 190,215 310,740 +227
GSCI(CME)
Oct17 170922 397.30 397.95 397.05 397.95 +0.60 4 14,597 +2
Nov17 170922 398.30 398.30 398.30 398.30 +0.60      
Dec17 170922 398.95 398.95 398.95 398.95 +0.60      
Total Volume and Open Interest 4 14,597 +2
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