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 26, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov17 170926 971.25 974.25 962.50 963.50 -7.75 170,900 357,084 +1,471
Jan18 170926 981.75 984.75 973.00 974.00 -7.75 31,753 100,220 +2,056
Mar18 170926 991.00 993.75 982.25 983.50 -7.25 18,387 75,370 +3,217
May18 170926 999.25 1002.00 991.00 992.00 -7.25 8,135 40,245 +85
Jul18 170926 1006.00 1008.50 998.00 999.50 -6.50 11,082 64,652 +328
Aug18 170926 1001.25 1001.25 998.50 999.75 -6.50 178 2,200 +20
Sep18 170926 995.75 995.75 989.75 991.00 -6.00 57 978 +2
Nov18 170926 988.50 990.75 981.75 983.50 -5.25 4,334 30,825 -201
Jan19 170926 989.25 990.00 988.75 989.50 -5.00 20 237 +13
Mar19 170926 992.50 993.00 992.50 993.00 -4.75 0 300 +0
May19 170926 997.00 997.00 997.00 997.00 -4.25 4 53 +0
Jul19 170926 1005.00 1005.00 1001.50 1001.50 -4.00 0 111 +0
Aug19 170926 998.00 998.00 998.00 998.00 -4.00 0 14 +0
Sep19 170926 993.75 993.75 993.75 993.75 -4.00 5 21 +0
Total Volume and Open Interest 244,867 672,831 +6,987
Soybean Meal(CBOT)
Oct17 170926 310.20 311.10 306.00 308.80 -1.30 29,198 28,561 -3,256
Dec17 170926 314.50 315.30 310.20 313.10 -1.20 69,028 181,835 +376
Jan18 170926 316.50 317.30 312.30 315.30 -1.10 9,391 47,979 +2,514
Mar18 170926 319.50 320.10 315.30 318.10 -1.20 5,849 47,175 +791
May18 170926 321.90 322.60 317.70 320.70 -0.90 3,084 27,098 +79
Jul18 170926 324.20 324.80 320.20 323.20 -0.80 3,033 20,778 +4
Aug18 170926 324.30 324.30 320.90 323.60 -0.70 457 4,565 -87
Sep18 170926 323.70 323.70 320.00 323.10 -0.40 433 4,385 -88
Oct18 170926 321.10 321.10 317.00 320.10 -0.50 873 4,179 -45
Dec18 170926 321.20 321.30 317.20 320.40 -0.30 871 13,900 -284
Total Volume and Open Interest 122,512 383,301 +117
Soybean Oil(CBOT)
Oct17 170926 33.78 34.07 33.06 33.23 -0.55 19,573 31,686 -3,812
Dec17 170926 34.02 34.29 33.28 33.45 -0.56 70,791 209,982 -2,518
Jan18 170926 34.20 34.45 33.45 33.62 -0.55 13,367 63,279 +2,226
Mar18 170926 34.41 34.67 33.70 33.86 -0.55 9,679 60,246 +2,697
May18 170926 34.60 34.86 33.88 34.05 -0.55 5,068 33,945 +799
Jul18 170926 34.80 35.02 34.06 34.23 -0.54 5,408 30,109 +793
Aug18 170926 34.88 34.92 34.18 34.27 -0.52 560 3,723 +58
Sep18 170926 34.78 34.86 34.09 34.25 -0.47 274 1,854 -42
Oct18 170926 34.56 34.65 33.90 34.13 -0.39 1,020 3,003 +420
Dec18 170926 34.53 34.66 33.93 34.19 -0.35 3,122 14,343 +290
Total Volume and Open Interest 128,954 453,808 +943
Canola(WCE)
Nov17 170926 494.9 497.4 491.0 492.0 -3.3 13,837 120,772 +3,328
Jan18 170926 501.5 503.5 497.6 498.6 -3.2 6,897 52,162 -1,126
Mar18 170926 506.4 507.4 503.1 503.1 -3.5 638 13,895 -160
May18 170926 510.0 510.0 504.5 505.5 -3.8 155 3,207 +110
Jul18 170926 510.9 511.3 506.0 506.6 -3.8 93 2,526 +4
Total Volume and Open Interest 21,629 193,702 +2,160
Corn(CBOT)
Dec17 170926 352.75 355.50 351.50 352.25 -1.50 138,975 808,988 -1,791
Mar18 170926 365.50 368.25 364.50 365.25 -1.25 23,345 232,948 -557
May18 170926 374.00 376.50 373.00 373.75 -1.00 9,325 99,170 +381
Jul18 170926 381.00 383.50 380.25 381.00 -0.75 9,916 130,933 -195
Sep18 170926 387.50 390.00 387.00 387.75 -0.50 2,885 32,116 +334
Dec18 170926 396.50 398.50 395.75 396.75 -0.25 6,386 80,047 -458
Mar19 170926 407.00 409.00 406.25 407.25 unch 3,304 11,069 +2,952
May19 170926 412.50 412.50 412.50 412.50 unch 41 715 +22
Jul19 170926 416.00 418.75 415.75 417.00 unch 52 1,256 +18
Sep19 170926 410.25 410.25 410.25 410.25 -0.75 3 275 +1
Total Volume and Open Interest 194,290 1,399,534 +716
Wheat(CBOT)
Dec17 170926 453.50 460.75 451.50 453.75 -0.25 58,488 253,610 +1,261
Mar18 170926 473.25 480.00 471.50 473.50 -0.25 12,324 82,882 +8
May18 170926 486.50 492.75 484.75 487.00 unch 3,686 33,334 +505
Jul18 170926 497.25 503.50 495.75 498.50 +1.00 3,975 42,567 +48
Sep18 170926 512.25 517.50 510.25 512.50 +0.75 970 6,690 +31
Dec18 170926 531.00 535.75 529.00 530.50 +0.50 1,205 10,150 +440
Total Volume and Open Interest 80,828 431,854 +2,408
Wheat(KCBT)
Dec17 170926 452.50 460.25 449.75 452.25 -1.75 15,589 138,738 -1,398
Mar18 170926 470.00 477.50 467.50 470.00 -2.00 6,989 77,840 -592
May18 170926 483.25 490.25 480.50 483.00 -1.50 1,356 21,301 +217
Jul18 170926 499.00 506.50 497.50 500.00 -1.50 1,612 26,366 +504
Sep18 170926 523.00 525.00 518.50 518.50 -1.25 34 4,897 -9
Dec18 170926 544.00 546.50 539.00 541.25 -1.25 99 4,046 -15
Mar19 170926 560.00 560.25 555.00 556.25 unch 6 125 +2
Total Volume and Open Interest 25,687 273,473 -1,291
Wheat(MGE)
Dec17 170926 648.50 651.50 643.75 646.00 -2.75 4,784 41,858 -319
Mar18 170926 660.75 662.50 656.75 658.75 -2.00 1,734 21,578 -169
May18 170926 664.50 664.75 660.75 661.75 -1.75 198 7,532 +21
Jul18 170926 660.50 662.00 657.75 659.25 -1.75 184 5,762 -14
Sep18 170926 642.50 644.00 642.25 643.75 -2.25 130 2,846 +35
Dec18 170926 650.00 651.00 648.50 649.25 -4.50 42 1,093 +6
Total Volume and Open Interest 7,074 80,701 -438
Oats(CBOT)
Dec17 170926 250.75 252.00 247.50 250.25 -0.50 183 4,816 -48
Mar18 170926 252.50 255.50 252.50 254.75 -0.75 4 1,170 +3
May18 170926 253.75 253.75 253.75 253.75 -1.50 0 125 +0
Jul18 170926 249.75 249.75 249.75 249.75 -3.25 4 28 +0
Total Volume and Open Interest 191 6,139 -45
Rough Rice(CBOT)
Nov17 170926 12.05 12.06 11.93 11.97 -0.05 713 9,788 +2
Jan18 170926 12.31 12.31 12.20 12.24 -0.05 22 584 +2
Mar18 170926 12.41 12.41 12.41 12.41 -0.06 1 292 +0
May18 170926 12.63 12.63 12.63 12.63 -0.06      
Total Volume and Open Interest 736 10,666 +4
Live Cattle(CME)
Oct17 170926 108.900 109.150 108.080 108.285 -0.945 14,250 56,805 -4,911
Dec17 170926 113.850 114.330 113.100 113.480 -0.950 23,885 139,867 +3,199
Feb18 170926 116.800 118.035 116.600 117.285 +0.035 13,910 58,010 +1,075
Apr18 170926 118.750 120.000 118.580 119.330 +0.080 11,444 48,518 +2,599
Jun18 170926 111.885 113.000 111.550 112.250 -0.135 4,051 22,005 +873
Aug18 170926 109.285 110.580 109.135 109.785 +0.135 783 7,828 +270
Total Volume and Open Interest 68,572 336,686 +3,369
Feeder Cattle(CME)
Sep17 170926 150.435 150.900 150.000 150.580 +0.095 1,301 2,896 -413
Oct17 170926 150.935 151.950 149.685 150.650 -0.950 6,146 13,294 -1,319
Nov17 170926 152.400 153.735 151.380 152.285 -0.845 6,432 18,666 +1,577
Jan18 170926 149.080 150.750 148.400 149.550 +0.200 3,204 10,204 +255
Mar18 170926 146.035 147.850 145.580 146.735 +0.785 1,516 7,465 +308
Apr18 170926 146.000 147.750 145.535 146.750 +0.715 293 2,286 +68
May18 170926 145.950 147.235 145.250 146.400 +0.900 411 2,353 +188
Total Volume and Open Interest 19,398 57,513 +725
Lean Hogs(CME)
Oct17 170926 56.535 56.580 55.035 55.250 -1.080 14,143 45,179 -2,415
Dec17 170926 57.600 58.330 56.950 58.100 +0.670 16,710 113,847 +1,128
Feb18 170926 62.630 63.380 62.150 63.150 +0.550 9,809 45,360 +46
Apr18 170926 68.500 69.080 68.050 68.900 +0.265 5,279 34,739 +1,603
May18 170926 75.230 75.230 75.230 75.230 +0.250 56 1,028 +14
Jun18 170926 77.980 78.450 77.785 78.430 +0.145 1,662 14,983 +394
Jul18 170926 78.080 78.535 77.930 78.500 +0.115 170 4,439 -12
Aug18 170926 77.550 77.885 77.385 77.850 +0.100 134 2,474 +31
Total Volume and Open Interest 47,979 262,721 +797
Class III Milk(CME)
Sep17 170926 16.38 16.38 16.35 16.37 unch 286 4,875 -96
Oct17 170926 16.39 16.39 16.23 16.28 -0.05 354 4,753 +3
Nov17 170926 16.61 16.72 16.54 16.54 -0.10 476 4,069 +68
Dec17 170926 16.53 16.58 16.41 16.41 -0.08 268 3,621 +37
Jan18 170926 16.21 16.28 16.08 16.08 -0.12 84 1,676 +37
Feb18 170926 16.07 16.07 16.02 16.02 -0.11 112 1,458 +37
Mar18 170926 15.94 15.95 15.82 15.95 unch 14 1,330 +4
Apr18 170926 15.74 15.74 15.73 15.73 -0.07 4 1,055 +0
May18 170926 15.78 15.83 15.74 15.83 -0.06 3 1,027 +0
Jun18 170926 15.94 15.97 15.91 15.97 -0.03 1 977 +1
Jul18 170926 16.26 16.26 16.26 16.26 unch 0 416 +0
Aug18 170926 16.34 16.34 16.34 16.34 unch 0 435 +0
Sep18 170926 16.40 16.40 16.40 16.40 unch 3 392 +2
Total Volume and Open Interest 1,610 26,909 +97
Cocoa(ICE)
Dec17 170926 1971 1992 1961 1971 -1 24,750 138,100 -3,694
Mar18 170926 1974 1988 1961 1970 -2 9,156 60,373 +258
May18 170926 1985 1998 1973 1981 -2 3,271 21,066 +294
Jul18 170926 1996 2008 1985 1993 -2 1,567 11,836 -631
Sep18 170926 2008 2019 1997 2006 unch 371 8,871 -18
Dec18 170926 2021 2024 2016 2018 unch 114 8,208 +9
Mar19 170926 2041 2041 2032 2035 unch 217 6,467 +217
Total Volume and Open Interest 39,711 257,392 -3,357
Coffee "C"(ICE)
Dec17 170926 131.55 133.65 130.85 132.25 +0.70 19,232 99,073 -2,018
Mar18 170926 135.20 137.20 134.45 135.85 +0.70 9,795 43,785 +541
May18 170926 137.60 139.55 136.80 138.20 +0.65 2,920 19,232 +0
Jul18 170926 139.80 141.65 139.00 140.40 +0.60 594 10,565 -73
Sep18 170926 142.20 143.95 141.25 142.60 +0.55 307 7,107 +0
Dec18 170926 145.30 146.55 144.50 145.85 +0.50 135 4,420 +14
Total Volume and Open Interest 33,000 187,215 -1,536
Orange Juice(ICE)
Nov17 170926 145.80 148.70 145.75 147.80 +2.25 843 5,504 -184
Jan18 170926 145.00 147.50 145.00 147.15 +2.15 177 1,642 +34
Mar18 170926 146.50 147.85 146.50 147.85 +2.05 50 954 +7
May18 170926 149.50 149.75 149.50 149.75 +1.95 32 249 +0
Jul18 170926 151.95 151.95 151.95 151.95 +1.85 21 65 +18
Sep18 170926 153.25 153.25 153.25 153.25 +1.85 0 26 +0
Total Volume and Open Interest 1,123 8,440 -125
Sugar #11(ICE)
Oct17 170926 13.80 13.88 13.11 13.21 -0.53 39,810 71,402 -14,409
Mar18 170926 14.40 14.47 13.81 13.91 -0.44 65,641 407,348 +7,057
May18 170926 14.57 14.64 14.01 14.10 -0.43 13,414 112,255 +0
Jul18 170926 14.81 14.85 14.26 14.33 -0.41 3,963 58,328 +358
Oct18 170926 15.16 15.21 14.66 14.73 -0.39 2,464 44,334 +200
Mar19 170926 15.72 15.74 15.25 15.31 -0.37 964 21,504 -31
May19 170926 15.76 15.76 15.35 15.35 -0.36 71 4,239 +16
Jul19 170926 15.78 15.79 15.40 15.40 -0.34 35 4,960 +4
Total Volume and Open Interest 126,449 732,009 -6,805
London Cocoa(LCE)
Dec17 170926 1471 1481 1466 1473 +3 9,155 127,530 +97
Mar18 170926 1492 1501 1487 1493 +3 4,521 69,479 +587
May18 170926 1512 1517 1502 1509 +4 3,337 20,711 -480
Jul18 170926 1526 1530 1517 1524 +4 2,451 25,880 +468
Sep18 170926 1538 1542 1529 1537 +4 1,684 18,273 +196
Dec18 170926 1545 1558 1545 1553 +5 976 11,283 +205
Mar19 170926 1568 1568 1568 1568 +5 311 1,758 +180
Total Volume and Open Interest 22,585 275,523 +1,374
London Sugar(LCE)
Dec17 170926 363.50 365.20 354.50 355.60 -6.60 5,244 38,587 -1,336
Mar18 170926 372.00 373.30 361.80 362.50 -8.00 3,093 19,036 -44
May18 170926 383.60 384.00 371.60 372.20 -9.30 563 6,985 -33
Aug18 170926 393.20 393.80 381.40 382.10 -9.50 428 6,040 +29
Oct18 170926 399.70 400.50 387.90 388.50 -9.30 102 2,086 +33
Total Volume and Open Interest 9,467 73,686 -1,322
Cotton(ICE)
Oct17 170926 69.38 69.38 69.38 69.38 -0.71 25 120 -14
Dec17 170926 69.49 69.73 68.50 68.75 -0.71 12,836 134,250 -1,189
Mar18 170926 68.36 68.75 67.74 67.89 -0.65 3,449 71,456 -384
May18 170926 69.24 69.26 68.28 68.43 -0.63 342 8,973 +48
Jul18 170926 69.68 69.69 68.79 68.94 -0.55 199 5,696 +70
Oct18 170926 67.52 67.52 67.52 67.52 -0.41 0 1 +0
Total Volume and Open Interest 17,040 236,097 -1,389
Lumber(CME)
Nov17 170926 389.8 392.3 386.1 388.9 -1.1 609 4,591 +74
Jan18 170926 386.8 387.0 383.1 385.7 +0.2 140 1,038 +12
Mar18 170926 379.5 379.5 379.1 379.1 -2.2 15 152 +5
May18 170926 377.0 377.0 377.0 377.0 -1.2 2 15 +0
Total Volume and Open Interest 768 5,798 +93
Crude Oil(NYM)
Nov17 170926 52.12 52.43 51.43 51.88 -0.34 473,795 580,896 -3,778
Dec17 170926 52.36 52.70 51.72 52.19 -0.33 130,071 361,506 -44
Jan18 170926 52.61 52.87 51.95 52.42 -0.32 48,214 215,179 -500
Feb18 170926 52.69 52.89 52.06 52.54 -0.30 40,826 95,494 -1,683
Mar18 170926 52.70 52.92 52.11 52.60 -0.28 38,622 185,092 +4,604
Apr18 170926 52.67 52.86 52.11 52.60 -0.26 10,478 52,991 +1,905
May18 170926 52.57 52.72 52.13 52.56 -0.24 10,344 45,298 +372
Jun18 170926 52.56 52.70 52.03 52.48 -0.23 30,093 181,464 +158
Jul18 170926 52.45 52.53 52.08 52.37 -0.22 2,571 40,610 +560
Aug18 170926 52.24 52.30 51.87 52.26 -0.22 1,491 27,140 +26
Sep18 170926 52.20 52.26 51.80 52.17 -0.21 3,521 65,609 +1,390
Oct18 170926 52.14 52.18 51.78 52.09 -0.19 1,026 29,016 +131
Nov18 170926 52.02 52.02 52.02 52.02 -0.18 291 30,489 +7
Dec18 170926 52.08 52.08 51.59 51.96 -0.16 35,471 242,214 +3,834
Jan19 170926 51.85 51.85 51.85 51.85 -0.15 275 27,993 -67
Feb19 170926 51.76 51.76 51.76 51.76 -0.13 185 11,609 -72
Total Volume and Open Interest 841,215 2,402,933 +8,272
e-miNY Crude Oil(NYM)
Nov17 170926 52.125 52.425 51.425 51.875 -0.350 8,020 2,356 -268
Dec17 170926 52.425 52.700 51.750 52.200 -0.325 393 733 -89
Jan18 170926 52.600 52.700 52.100 52.425 -0.325 49 693 +3
Feb18 170926 52.750 52.750 52.500 52.550 -0.300 0 448 +0
Mar18 170926 52.600 52.600 52.600 52.600 -0.275 0 25 +0
Apr18 170926 52.600 52.600 52.600 52.600 -0.250 0 54 +0
May18 170926 52.550 52.550 52.550 52.550 -0.250 26 99 +6
Jun18 170926 52.500 52.500 52.475 52.475 -0.225 26 27 +6
Jul18 170926 52.375 52.375 52.375 52.375 -0.225 0 17 +0
Aug18 170926 52.250 52.250 52.250 52.250 -0.225 0 3 +0
Total Volume and Open Interest 8,514 4,581 -342
NY Harbor ULSD(NYM)
Oct17 170926 185.97 186.46 181.55 184.53 -1.10 24,997 41,624 -7,923
Nov17 170926 185.10 185.86 181.07 183.84 -1.11 44,873 126,553 +4,310
Dec17 170926 184.48 185.25 180.58 183.22 -1.07 21,105 87,197 +2,341
Jan18 170926 184.10 184.70 180.20 182.74 -1.00 12,596 51,578 +1,767
Feb18 170926 183.09 183.46 179.24 181.73 -1.03 7,381 23,032 +493
Mar18 170926 181.49 181.82 178.05 180.12 -1.03 8,103 34,138 +1,576
Apr18 170926 179.03 179.03 175.78 177.74 -1.01 3,397 18,732 -221
May18 170926 175.41 176.16 174.05 176.11 -0.99 1,747 10,926 +389
Jun18 170926 174.23 175.04 173.25 174.95 -0.98 4,421 24,860 +297
Jul18 170926 173.64 174.49 172.74 174.49 -0.97 715 3,224 +53
Aug18 170926 173.44 174.31 173.40 174.31 -0.93 131 2,372 -5
Sep18 170926 173.36 174.40 172.73 174.40 -0.87 136 3,427 +8
Oct18 170926 173.11 174.66 173.11 174.66 -0.78 96 1,351 -13
Nov18 170926 173.88 175.01 173.88 175.01 -0.67 89 1,963 -3
Total Volume and Open Interest 130,399 460,208 +3,305
RBOB Gasoline(NYM)
Oct17 170926 173.12 174.42 168.26 169.88 -2.32 30,547 42,764 -7,083
Nov17 170926 167.11 168.22 163.78 164.91 -1.83 44,701 147,832 +1,216
Dec17 170926 164.60 165.03 161.42 162.43 -1.50 19,895 80,414 -456
Jan18 170926 163.41 163.92 160.69 161.76 -1.31 11,453 47,183 +274
Feb18 170926 164.04 164.40 161.24 162.41 -1.22 6,285 20,409 +13
Mar18 170926 165.56 165.56 162.88 163.85 -1.13 4,789 31,203 +938
Apr18 170926 179.39 180.24 178.82 179.94 -1.08 4,288 16,334 +944
May18 170926 179.85 180.31 179.37 179.98 -0.96 2,402 7,970 +798
Jun18 170926 178.54 179.04 177.79 178.74 -0.84 2,831 9,781 +334
Jul18 170926 175.89 176.96 175.89 176.73 -0.76 650 3,645 +243
Total Volume and Open Interest 130,544 423,121 -2,730
e-miNY RBOB Gasoline(NYM)
Oct17 170926 172.20 172.20 169.90 169.90 -2.30 0 1 +0
Nov17 170926 164.90 164.91 164.90 164.90 -1.84      
Dec17 170926 162.40 162.43 162.40 162.40 -1.53      
Jan18 170926 161.80 161.80 161.76 161.80 -1.27      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Oct17 170926 2.921 2.955 2.898 2.918 -0.001 109,531 29,239 -15,874
Nov17 170926 2.995 3.025 2.974 3.000 +0.012 112,482 294,292 +9,366
Dec17 170926 3.154 3.184 3.138 3.159 +0.008 32,152 122,194 +3,882
Jan18 170926 3.266 3.295 3.254 3.271 +0.007 33,555 157,705 +3,818
Feb18 170926 3.275 3.303 3.262 3.279 +0.005 8,380 84,016 -595
Mar18 170926 3.235 3.261 3.222 3.236 +0.002 18,043 122,123 +3,528
Apr18 170926 2.929 2.946 2.917 2.930 +0.001 9,445 122,514 +53
May18 170926 2.900 2.913 2.888 2.900 +0.002 3,818 66,080 +462
Jun18 170926 2.927 2.928 2.913 2.926 +0.001 949 35,210 -176
Jul18 170926 2.955 2.955 2.937 2.951 +0.002 529 33,206 -110
Aug18 170926 2.954 2.955 2.922 2.953 +0.001 588 27,140 +7
Sep18 170926 2.940 2.945 2.919 2.932 +0.001 744 29,523 -71
Oct18 170926 2.956 2.968 2.942 2.955 +0.001 1,886 55,923 +212
Nov18 170926 3.004 3.007 2.990 3.005 +0.002 443 27,253 +30
Dec18 170926 3.129 3.138 3.120 3.136 +0.003 594 27,634 -5
Jan19 170926 3.217 3.222 3.206 3.219 +0.003 555 16,113 +17
Total Volume and Open Interest 334,936 1,312,233 +4,662
Brent Crude Oil(ICE)
Nov17 170926 59.05 59.49 57.77 58.44 -0.58 208,360 214,019 -22,372
Dec17 170926 58.55 58.88 57.22 57.92 -0.51 289,046 664,162 +15,373
Jan18 170926 58.07 58.44 56.90 57.62 -0.41 106,195 312,667 +8,209
Feb18 170926 57.75 58.13 56.68 57.40 -0.35 59,887 139,775 +8,674
Mar18 170926 57.56 57.90 56.52 57.24 -0.31 55,768 177,194 +3,969
Apr18 170926 57.43 57.69 56.44 57.11 -0.29 28,928 56,203 +5,771
May18 170926 57.27 57.51 56.35 56.99 -0.27 17,283 46,556 +2,899
Jun18 170926 57.09 57.32 56.24 56.85 -0.26 49,551 159,411 +493
Jul18 170926 56.91 56.91 56.21 56.73 -0.24 3,700 32,300 +673
Aug18 170926 56.60 56.60 56.60 56.60 -0.22 2,217 25,794 +348
Sep18 170926 56.25 56.44 56.25 56.44 -0.21 3,133 40,682 -110
Oct18 170926 56.30 56.30 56.30 56.30 -0.20 1,493 21,408 +184
Nov18 170926 56.17 56.17 56.17 56.17 -0.18 608 19,617 -160
Dec18 170926 56.12 56.22 55.59 56.05 -0.17 43,279 194,262 -246
Total Volume and Open Interest 887,085 2,498,583 +25,856
Gas Oil(ICE)
Oct17 170926 554.00 556.00 539.50 546.25 -5.25 65,466 199,577 -7,622
Nov17 170926 547.75 550.50 535.00 541.00 -4.00 60,124 197,654 +6,950
Dec17 170926 539.25 542.00 528.25 533.75 -3.00 60,069 143,067 +1,398
Jan18 170926 535.25 537.75 524.75 530.00 -2.25 13,432 60,972 -1,459
Feb18 170926 532.00 534.75 522.25 527.50 -1.50 9,082 44,864 +423
Mar18 170926 528.75 530.50 520.25 524.50 -1.25 13,691 44,598 +522
Apr18 170926 525.50 528.25 516.75 521.50 -1.00 4,800 22,654 -686
May18 170926 523.75 525.00 514.75 519.25 -1.00 2,338 16,013 -262
Jun18 170926 521.25 522.50 512.50 516.75 -1.25 8,621 46,701 +478
Jul18 170926 520.25 521.50 514.00 516.25 -1.50 1,710 11,349 -307
Total Volume and Open Interest 259,311 993,605 -1,401
Ethanol(CBOT)
Oct17 170926 1.513 1.579 1.512 1.527 unch 171 210 -56
Nov17 170926 1.500 1.556 1.485 1.487 -0.008 157 789 +88
Dec17 170926 1.480 1.495 1.460 1.460 -0.006 25 312 +20
Jan18 170926 1.433 1.433 1.433 1.433 -0.006 0 23 +0
Feb18 170926 1.443 1.443 1.443 1.443 -0.006 0 16 +0
Mar18 170926 1.466 1.466 1.466 1.466 -0.006 0 4 +0
Apr18 170926 1.486 1.486 1.486 1.486 -0.006 0 7 +0
May18 170926 1.486 1.486 1.486 1.486 -0.006      
Total Volume and Open Interest 353 1,363 +52
WTI Crude Oil(ICE)
Nov17 170926 52.07 52.40 51.43 51.88 -0.34 45,901 78,270 -793
Dec17 170926 52.37 52.64 51.73 52.19 -0.33 61,692 131,678 +5,489
Jan18 170926 52.55 52.79 51.95 52.42 -0.32 22,950 39,083 +1,262
Feb18 170926 52.64 52.85 52.10 52.54 -0.30 9,394 23,264 -445
Mar18 170926 52.82 52.85 52.16 52.60 -0.28 4,487 25,388 -22
Apr18 170926 52.51 52.79 52.17 52.60 -0.26 2,080 4,492 -119
May18 170926 52.41 52.59 52.27 52.56 -0.24 555 6,036 +74
Jun18 170926 52.52 52.52 52.08 52.48 -0.23 4,791 57,581 +329
Jul18 170926 52.37 52.37 52.37 52.37 -0.22 77 6,323 -1
Aug18 170926 52.20 52.28 52.20 52.26 -0.22 95 5,835 +30
Sep18 170926 52.17 52.17 52.17 52.17 -0.21 296 8,479 +2
Oct18 170926 52.09 52.09 52.09 52.09 -0.19 88 1,807 +51
Nov18 170926 52.02 52.02 52.02 52.02 -0.18 65 6,374 +0
Dec18 170926 51.69 52.02 51.69 51.96 -0.16 5,141 127,077 -679
Jan19 170926 51.85 51.85 51.85 51.85 -0.15 82 1,696 +0
Feb19 170926 51.76 51.76 51.76 51.76 -0.13 0 583 +0
Total Volume and Open Interest 158,665 599,849 +5,105
US Dollar Index(ICE)
Dec17 170926 92.420 93.110 92.345 92.780 +0.340 24,072 42,056 -391
Mar18 170926 92.175 92.760 92.175 92.510 +0.335 90 993 -5
Jun18 170926 92.140 92.525 92.140 92.280 +0.335 11 424 +1
Total Volume and Open Interest 24,173 43,482 -386
Australian Dollar(CME)
Dec17 170926 79.27 79.41 78.51 78.84 -0.50 105,371 154,635 -105
Mar18 170926 79.19 79.28 78.50 78.77 -0.49 53 399 +14
Jun18 170926 78.69 78.69 78.69 78.69 -0.49 0 17 +0
Total Volume and Open Interest 106,030 156,506 -103
British Pound(CME)
Dec17 170926 135.05 135.49 134.44 134.89 -0.16 201,270 196,869 -3,340
Mar18 170926 135.60 135.81 134.87 135.27 -0.16 37 1,960 +8
Jun18 170926 135.63 135.63 135.63 135.63 -0.16 0 210 +0
Total Volume and Open Interest 204,152 200,909 -3,072
Canadian Dollar(CME)
Dec17 170926 80.88 81.15 80.60 81.03 +0.05 79,105 177,857 -1,778
Mar18 170926 80.75 81.11 80.66 81.04 +0.04 24 1,150 -2
Jun18 170926 81.00 81.03 81.00 81.03 +0.05 0 344 +0
Sep18 170926 81.01 81.01 81.01 81.01 +0.06 0 58 +0
Total Volume and Open Interest 79,340 180,176 -1,781
Japanese Yen(CME)
Dec17 170926 89.86 90.04 89.25 89.51 -0.45 171,707 201,948 +6,427
Mar18 170926 90.41 90.41 89.95 89.97 -0.46 127 1,011 +107
Jun18 170926 90.44 90.44 90.44 90.44 -0.46 0 47 +0
Total Volume and Open Interest 172,579 204,397 +6,517
Swiss Franc(CME)
Dec17 170926 104.02 104.16 103.36 103.75 -0.26 28,827 37,983 +74
Mar18 170926 104.44 104.44 104.44 104.44 -0.26 5 124 +2
Jun18 170926 105.13 105.13 105.13 105.13 -0.26 0 29 +0
Total Volume and Open Interest 28,832 38,137 +76
EuroFX(CME)
Dec17 170926 119.01 119.16 118.11 118.53 -0.47 214,218 425,178 +840
Mar18 170926 119.74 119.81 118.78 119.19 -0.47 282 2,378 +37
Jun18 170926 119.82 119.85 119.53 119.85 -0.47 83 1,254 +54
Total Volume and Open Interest 220,088 433,184 +1,187
Mexican Peso(CME)
Oct17 170926 556.50 556.50 555.00 555.00 -2.00 0 24 +0
Nov17 170926 552.50 552.50 552.50 552.50 -2.13 16 54 +14
Total Volume and Open Interest 43,840 222,268 +2,024
Brazilian Real(CME)
Oct17 170926 316.00 317.00 314.90 315.55 -1.45 1,250 27,078 -417
Nov17 170926 315.75 316.35 313.75 314.30 -1.50 489 830 +447
Dec17 170926 313.05 313.05 313.05 313.05 -1.55 0 4,111 +0
Jan18 170926 311.90 311.90 311.90 311.90 -1.50 0 312 +0
Total Volume and Open Interest 1,739 32,631 +30
30-Year T-Bonds(CBOT)
Dec17 170926 154~270 155~030 154~110 154~250 -0~040 230,687 711,230 -3,896
Mar18 170926 153~060 153~190 153~060 153~190 -0~020 18 49 +0
Jun18 170926 153~060 153~060 153~060 153~060 -0~020      
Total Volume and Open Interest 230,705 711,279 -3,896
10-Year T-Notes(CBOT)
Dec17 170926 126~010 126~040 125~265 126~000 -0~020 1,231,862 3,172,939 -6,901
Mar18 170926 125~205 125~225 125~190 125~225 -0~020 32 243 +27
Jun18 170926 125~180 125~180 125~180 125~180 -0~020      
Total Volume and Open Interest 1,231,894 3,173,182 -6,874
5-Year T-Notes(CBOT)
Sep17 170926 118~070 118~070 118~030 118~062 -0~014 2,819 17,961 -1,624
Dec17 170926 117~274 117~286 117~226 117~262 -0~014 631,036 2,932,380 -27,502
Mar18 170926 117~184 117~184 117~184 117~184 -0~014      
Total Volume and Open Interest 633,855 2,950,341 -29,126
2 Year T-Notes(CBOT)
Sep17 170926 108~040 108~040 108~024 108~032 -0~012 665 11,227 -25
Dec17 170926 107~294 107~300 107~280 107~290 -0~010 261,388 1,534,808 +25,802
Mar18 170926 107~272 107~272 107~272 107~272 -0~010      
Total Volume and Open Interest 262,053 1,546,035 +25,777
Eurodollars(CME)
Dec17 170926 98.520 98.520 98.500 98.510 -0.005 242,231 2,005,821 -25,680
Mar18 170926 98.415 98.420 98.395 98.410 -0.005 133,329 1,265,653 +1,162
Jun18 170926 98.330 98.330 98.300 98.320 -0.010 141,328 1,191,783 +11,358
Sep18 170926 98.265 98.270 98.235 98.255 -0.015 124,543 924,798 -9,009
Dec18 170926 98.190 98.195 98.155 98.175 -0.015 226,827 1,557,244 -17,078
Mar19 170926 98.150 98.155 98.110 98.135 -0.015 120,604 1,014,540 +5,271
Jun19 170926 98.110 98.115 98.075 98.100 -0.015 127,332 768,122 -4,220
Sep19 170926 98.080 98.085 98.045 98.065 -0.015 105,060 686,504 -469
Dec19 170926 98.030 98.035 97.990 98.015 -0.015 129,689 863,796 +13,260
Mar20 170926 98.005 98.010 97.970 97.990 -0.015 72,261 481,996 -2,975
Jun20 170926 97.975 97.985 97.945 97.965 -0.015 82,158 340,326 -590
Sep20 170926 97.945 97.955 97.915 97.935 -0.015 54,428 258,129 -18,858
Dec20 170926 97.900 97.910 97.870 97.890 -0.015 61,741 322,295 +11
Mar21 170926 97.875 97.885 97.850 97.865 -0.015 47,917 209,815 -2,589
Jun21 170926 97.840 97.850 97.815 97.830 -0.015 27,137 152,840 +99
Sep21 170926 97.800 97.815 97.780 97.795 -0.015 28,676 93,856 -929
Dec21 170926 97.760 97.770 97.735 97.750 -0.015 24,273 130,928 +1,780
Mar22 170926 97.730 97.740 97.705 97.725 -0.010 23,539 78,371 +3,999
Total Volume and Open Interest 1,814,302 12,705,599 -44,518
Ultra T-Bond(CBOT)
Sep17 170920 167~25 168~01 167~11 167~15 -0~03 1,437 4,441 -1,215
Dec17 170926 167~27 168~06 167~04 167~22 -0~10 90,234 828,473 +10,543
Mar18 170926 166~24 166~24 166~24 166~24 -0~09      
Total Volume and Open Interest 90,234 828,473 +10,543
Ultra 10-Yr T-Note(CBOT)
Sep17 170920 135~290 136~025 135~260 135~285 +0~010 452 714 -170
Dec17 170926 135~160 135~190 135~070 135~140 -0~030 102,560 430,807 -2,830
Mar18 170926 135~140 135~140 135~140 135~140 -0~030      
Total Volume and Open Interest 102,560 430,807 -2,830
30 Day Federal Funds(CBOT)
Sep17 170926 98.845 98.848 98.845 98.845 unch 547 97,993 -260
Oct17 170926 98.845 98.850 98.845 98.845 unch 34,030 252,235 +448
Nov17 170926 98.845 98.845 98.840 98.845 unch 4,793 207,013 -619
Dec17 170926 98.760 98.760 98.745 98.750 -0.010 5,314 86,442 -983
Jan18 170926 98.690 98.690 98.665 98.675 -0.015 19,139 353,378 -3,035
Feb18 170926 98.680 98.680 98.655 98.665 -0.020 5,573 151,797 -878
Total Volume and Open Interest 94,055 1,624,827 -6,674
Japanese Govt Bonds(SGX)
Dec17 170925 150.86 150.91 150.78 150.80 -0.03 1,074 18,214 -238
Mar18 170925 150.80 150.80 150.80 150.80 -0.03      
Jun18 170925 150.80 150.80 150.80 150.80 -0.03      
Total Volume and Open Interest 1,074 18,214 -238
Euro-Buxl(EUREX)
Dec17 170926 164.88 165.20 164.14 164.50 -0.48 31,919 218,555 +6,881
Mar18 170926 162.90 162.90 162.90 162.90 -0.44 0 1 +0
Jun18 170926 162.90 162.90 162.90 162.90 -0.44      
Total Volume and Open Interest 31,919 218,556 +6,881
Euro-Bund(EUREX)
Dec17 170926 161.93 161.95 161.62 161.71 -0.22 511,178 1,952,733 +65,813
Mar18 170926 161.27 161.42 161.24 161.24 -0.23 2,450 4,451 +473
Jun18 170926 158.44 158.44 158.44 158.44 -0.22 0 2 +1
Total Volume and Open Interest 513,628 1,957,186 +66,287
Euro-Bobl(EUREX)
Dec17 170926 131.41 131.44 131.31 131.38 -0.04 359,759 1,537,779 +47,301
Mar18 170926 131.95 131.95 131.95 131.95 -0.03 0 598 +586
Jun18 170926 131.95 131.95 131.95 131.95 -0.03      
Total Volume and Open Interest 359,759 1,538,377 +47,887
Euro-Schatz(EUREX)
Dec17 170926 112.18 112.18 112.14 112.17 -0.01 251,000 1,368,738 -7,109
Mar18 170926 112.08 112.08 112.08 112.08 -0.01 0 2 +0
Jun18 170926 112.08 112.08 112.08 112.08 -0.01      
Total Volume and Open Interest 251,000 1,368,740 -7,109
3-Mth Euribor(EUREX)
Sep17 170918 100.330 100.330 100.330 100.330 unch 0 5,235 +0
Dec17 170926 100.325 100.325 100.320 100.320 unch 150 8,400 +0
Mar18 170926 100.310 100.310 100.310 100.310 unch 0 6,136 +0
Total Volume and Open Interest 150 36,258 +0
Long Gilt(LIFFE)
Sep17 170926 124~31 125~08 124~31 125~04 +0~01 1,268 78,081 -282
Dec17 170926 124~02 124~11 123~29 124~05 +0~01 141,750 682,369 +8,185
Total Volume and Open Interest 143,018 760,451 +7,903
3-Mth Short Sterling(LIFFE)
Dec17 170926 99.47 99.47 99.46 99.46 -0.01 116,280 479,666 -21,126
Mar18 170926 99.34 99.35 99.33 99.34 unch 82,173 401,310 -10,502
Jun18 170926 99.25 99.26 99.23 99.24 -0.01 38,229 366,794 -7,694
Sep18 170926 99.19 99.21 99.17 99.18 -0.01 92,887 322,624 -8,220
Dec18 170926 99.14 99.15 99.12 99.13 -0.01 69,584 366,361 -7,959
Mar19 170926 99.09 99.11 99.07 99.08 -0.01 60,710 209,593 +11,535
Total Volume and Open Interest 666,765 3,153,560 -33,118
3-Mth Euribor(LIFFE)
Dec17 170926 100.320 100.325 100.320 100.320 -0.005 30,226 427,836 -2,823
Mar18 170926 100.310 100.315 100.305 100.310 unch 29,919 453,078 -1,686
Jun18 170926 100.290 100.295 100.285 100.290 -0.005 60,701 425,113 -2,235
Total Volume and Open Interest 728,792 3,790,377 -14,575
3-Mth Aus T-Bills(SFE)
Dec17 170926 98.22 98.23 98.21 98.23 +0.01 12,590 228,049 -11,851
Mar18 170926 98.13 98.15 98.13 98.15 +0.01 18,173 185,215 -5,337
Jun18 170926 98.02 98.05 98.02 98.05 +0.02 21,935 188,530 +1,060
Sep18 170926 97.92 97.95 97.91 97.94 +0.02 23,341 166,225 -1,743
Dec18 170926 97.81 97.85 97.81 97.85 +0.03 19,343 105,809 -2,182
Mar19 170926 97.72 97.76 97.72 97.76 +0.04 8,462 81,039 +1,105
Jun19 170926 97.64 97.68 97.64 97.67 +0.04 3,574 55,034 +223
Sep19 170926 97.55 97.60 97.55 97.59 +0.04 3,005 26,495 -674
Dec19 170926 97.53 97.53 97.53 97.53 +0.06 353 3,021 -7
Mar20 170926 97.42 97.46 97.42 97.46 +0.05 153 2,174 +83
Total Volume and Open Interest 110,945 1,043,930 -19,313
10-Year Aus T-Bonds(SFE)
Dec17 170926 97.17 97.21 97.17 97.20 +0.03 153,913 1,008,148 +9,227
Mar18 170926 97.19 97.19 97.19 97.19 +0.03 0 2 +0
Total Volume and Open Interest 153,913 1,008,150 +9,227
3-Year Aus T-Bonds(SFE)
Dec17 170926 97.80 97.84 97.80 97.83 +0.02 175,617 1,079,641 -18,434
Mar18 170926 97.82 97.82 97.82 97.82 +0.02      
Total Volume and Open Interest 175,617 1,079,641 -18,434
Gold(CMX)
Oct17 170926 1309.6 1312.5 1291.6 1297.7 -9.4 3,742 21,756 -1,524
Dec17 170926 1314.2 1317.1 1295.0 1301.7 -9.8 264,470 432,413 -7,161
Feb18 170926 1318.7 1321.0 1299.2 1305.8 -9.9 617 49,119 +69
Apr18 170926 1319.8 1324.9 1303.1 1309.7 -9.9 118 8,939 +8
Jun18 170926 1324.8 1327.3 1309.9 1313.5 -9.9 706 9,802 -247
Aug18 170926 1327.3 1327.3 1312.6 1317.3 -9.9 13 9,345 -3
Oct18 170926 1329.3 1329.3 1316.5 1321.2 -9.8 2 3,169 +1
Dec18 170926 1336.4 1336.4 1322.2 1325.2 -9.7 54 10,743 +1
Feb19 170926 1329.2 1329.2 1329.2 1329.2 -9.7 0 130 +0
Apr19 170926 1333.3 1333.3 1333.3 1333.3 -9.7 0 475 +0
Jun19 170926 1337.5 1337.5 1337.5 1337.5 -9.6 0 1,018 +0
Total Volume and Open Interest 270,145 552,379 -8,896
Silver(CMX)
Sep17 170926 1687.5 1689.0 1677.5 1680.4 -25.5 90 192 -86
Dec17 170926 1720.0 1729.5 1681.5 1688.3 -26.4 53,772 150,102 -1,467
Mar18 170926 1728.5 1738.0 1691.5 1697.7 -26.5 612 21,457 +68
May18 170926 1739.5 1739.5 1699.0 1704.1 -26.6 134 6,277 +65
Jul18 170926 1710.5 1710.5 1710.5 1710.5 -26.7 54 2,964 +46
Sep18 170926 1716.5 1717.0 1716.5 1717.0 -26.7 18 2,348 +10
Dec18 170926 1767.5 1767.5 1726.6 1726.6 -26.7 91 3,410 +17
Total Volume and Open Interest 54,975 188,644 -1,321
Platinum(NYMEX)
Oct17 170926 941.2 945.9 923.0 924.7 -15.5 25,055 22,764 -7,877
Jan18 170926 945.1 950.0 927.1 928.7 -15.5 13,318 46,005 +7,458
Apr18 170926 948.3 953.9 932.6 932.9 -15.4 186 2,924 +98
Jul18 170926 950.0 950.0 937.8 937.8 -15.4 0 296 +0
Total Volume and Open Interest 38,663 72,097 -219
Palladium(NYMEX)
Sep17 170926 910.75 914.70 910.75 914.70 +4.35 17 18 +9
Dec17 170926 910.35 917.65 907.65 914.45 +4.75 2,567 29,879 -207
Mar18 170926 906.95 912.55 903.75 909.90 +4.50 52 1,081 +24
Total Volume and Open Interest 2,636 31,005 -174
Copper(CMX)
Sep17 170926 291.80 294.45 289.00 289.75 -2.00 572 1,233 -156
Dec17 170926 293.90 296.65 290.75 291.90 -1.85 110,867 182,033 -2,241
Mar18 170926 296.00 298.45 292.80 293.85 -1.85 2,467 42,290 +102
May18 170926 299.00 299.40 295.00 295.15 -1.85 516 18,375 -20
Jul18 170926 299.90 300.15 295.70 296.30 -1.80 91 6,281 -1
Total Volume and Open Interest 115,154 282,807 -2,410
E-mini DJIA Index(CBOT)
Dec17 170926 22283 22324 22235 22259 -17 112,069 158,743 +2,634
Mar18 170926 22245 22290 22210 22234 -13 138 206 +55
Jun18 170926 22203 22203 22203 22203 -13 1 17 +0
Sep18 170926 22166 22166 22166 22166 -13      
Total Volume and Open Interest 112,208 158,966 +2,689
S & P 500(CME)
Dec17 170926 2496.10 2501.00 2492.50 2495.60 -1.40 1,474 44,704 -404
Mar18 170926 2494.90 2499.40 2493.40 2494.90 -1.50 0 26 +0
Jun18 170926 2494.10 2498.60 2492.60 2494.10 -1.50      
Sep18 170926 2493.90 2498.40 2492.40 2493.90 -1.50      
Total Volume and Open Interest 1,474 44,730 -404
S & P 500 E-Mini(CME)
Dec17 170926 2498.00 2501.25 2492.25 2495.50 -1.50 1,024,727 3,048,657 -24,428
Mar18 170926 2497.25 2500.50 2491.75 2495.00 -1.50 1,347 13,733 +1,328
Jun18 170926 2494.75 2498.75 2491.75 2494.00 -1.50 0 476 +0
Sep18 170926 2495.00 2495.50 2492.50 2494.00 -1.50 1 29 +1
Total Volume and Open Interest 1,026,075 3,062,900 -23,099
NASDAQ 100 E-Mini(CME)
Dec17 170926 5878.80 5912.50 5862.80 5892.50 +16.00 272,649 263,136 -2,714
Mar18 170926 5887.30 5922.00 5875.50 5902.50 +16.00 584 410 +48
Jun18 170926 5912.30 5927.00 5892.30 5912.30 +16.00 1 45 +0
Total Volume and Open Interest 273,234 263,593 -2,666
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 170926 1774.10 1778.20 1770.20 1773.60 +1.40 10,106 87,278 +646
Mar18 170926 1770.50 1773.30 1770.50 1770.50 +1.40      
Total Volume and Open Interest 10,106 87,278 +646
Volatility Index(CBOE)
Sep17 170920 10.80 10.90 10.40 10.45 -0.38 101,259 117,520 -14,656
Oct17 170926 12.40 12.61 12.20 12.28 -0.10 79,926 351,056 -6,751
Nov17 170926 13.35 13.50 13.15 13.28 -0.10 46,658 111,583 +9,108
Dec17 170926 13.93 14.05 13.70 13.78 -0.15 20,615 66,678 -1,556
Total Volume and Open Interest 163,993 637,613 +1,120
S & P 600(CME)
Sep17 170915 856.85 856.85 856.85 856.85 +1.15      
Dec17 170926 878.70 878.70 878.70 878.70 +4.50      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Dec17 170926 1454.00 1462.10 1451.30 1457.90 +3.90 53,108 61,259 +814
Mar18 170926 1457.70 1457.70 1457.70 1457.70 +3.90 5 43 +1
Jun18 170926 1456.70 1456.70 1456.70 1456.70 +3.90 0 2 +0
Total Volume and Open Interest 53,113 61,304 +815
Nikkei 225(CME)
Dec17 170926 20235 20295 20180 20270 +65 9,936 37,298 -272
Mar18 170926 20290 20290 20290 20290 +65 0 11 +0
Total Volume and Open Interest 9,936 37,309 -272
Nikkei 225(SGX)
Dec17 170926 20170 20200 20155 20155 -130 93,622 199,612 +1,554
Mar18 170925 20245 20245 20245 20245 +60 37 228 -14
Jun18 170925 20105 20105 20105 20105 +60 0 6 +0
Total Volume and Open Interest 72,702 202,285 +898
Nikkei 225 Mini(JPX)
Sep17 170907 19330 19485 19295 19400 +60 752,845 481,289 -38,511
Dec17 170925 20170 20315 20155 20270 +50 639,582 305,350 -1,573
Mar18 170925 20125 20265 20105 20220 +50 8,629 10,128 +739
Total Volume and Open Interest 674,608 356,357 +4,081
Nikkei 225(JPX)
Sep17 170907 19330 19490 19290 19400 +60 127,892 263,462 -61,940
Dec17 170925 20170 20320 20150 20270 +50 54,615 308,798 +4,545
Mar18 170925 20130 20270 20110 20220 +50 1,323 6,789 +176
Total Volume and Open Interest 55,965 388,994 +5,778
Nikkei 225(CME) Yen
Sep17 170907 19435 19480 19355 19415 -45 98,715 42,623 -14,780
Dec17 170926 20205 20260 20150 20240 +60 29,079 55,754 -141
Mar18 170926 20195 20195 20110 20195 +60 0 8 +0
Total Volume and Open Interest 29,079 55,762 -141
Nikkei 225(CME) e-Mini Yen
Sep17 170907 19420 19420 19420 19420 -40 0 12 +0
Dec17 170926 20240 20240 20240 20240 +60 0 2 +0
Mar18 170926 20190 20195 20190 20190 +50      
Total Volume and Open Interest 0 2 +0
CAC 40(EURONEXT)
Oct17 170926 5257.5 5271.5 5251.5 5266.0 +2.5 61,698 312,718 +3,033
Nov17 170926 5258.5 5265.5 5251.0 5262.0 +2.5 44 73 -14
Dec17 170926 5257.0 5261.0 5243.5 5256.0 +2.5 994 49,733 +541
Total Volume and Open Interest 62,736 362,528 +3,560
Hang Seng Index(HKFE)
Sep17 170926 27475 27584 27289 27567 +92 110,899 132,483 -7,426
Oct17 170926 27464 27570 27281 27556 +89 9,512 16,455 +6,331
Total Volume and Open Interest 121,553 172,355 -675
DAX(EUREX)
Dec17 170926 12550.0 12621.0 12540.5 12584.5 +1.5 56,902 128,978 +199
Mar18 170926 12607.0 12612.0 12581.0 12581.0 +1.5 24 495 +11
Jun18 170926 12611.5 12611.5 12611.5 12611.5 +1.5 0 342 +0
Total Volume and Open Interest 56,926 129,815 +210
Mini-DAX(EUREX)
Sep17 170915 12540.0 12564.0 12514.0 12544.0 -4.5 19,577 9,296 -496
Dec17 170926 12550.0 12621.0 12541.0 12584.5 +1.5 18,310 9,189 +870
Mar18 170926 12550.0 12613.0 12542.0 12581.0 +1.5 75 237 +16
Total Volume and Open Interest 18,386 9,434 +889
DJ EuroSTOXX 50(EUREX)
Sep17 170915 3528 3535 3521 3525 -5 2,223,957 969,658 -843,841
Dec17 170926 3521 3533 3518 3520 -7 619,978 3,268,920 -1,322
Mar18 170926 3507 3518 3505 3506 -7 36 80,912 +286
Total Volume and Open Interest 620,017 3,349,851 -1,036
Swiss Market Index(EUREX)
Sep17 170915 9051 9065 9038 9064 +4 108,556 99,287 -39,026
Dec17 170926 9085 9139 9080 9094 -29 23,617 196,876 -37
Mar18 170926 9003 9007 8992 8993 -29 2 661 +3
Total Volume and Open Interest 23,619 197,537 -34
FT-SE 100(EURONEXT)
Dec17 170926 7262.50 7270.00 7229.50 7232.50 -33.00 89,812 715,732 +478
Mar18 170926 7196.00 7196.00 7171.50 7171.50 -33.00 0 2 +0
Jun18 170926 7094.00 7094.00 7094.00 7094.00 -32.00      
Total Volume and Open Interest 89,812 715,734 +478
SPI 200(SFE)
Dec17 170926 5669.0 5692.0 5653.0 5659.0 -12.0 35,544 260,444 +2,130
Mar18 170926 5611.0 5611.0 5611.0 5611.0 -13.0 0 1,479 +0
Jun18 170926 5595.0 5595.0 5595.0 5595.0 -13.0 0 2,131 +0
Total Volume and Open Interest 35,560 265,479 -30,009
FTSE MIB(ISE)
Dec17 170926 22305.00 22425.00 22295.00 22345.00 -2.00 15,033 21,240 +93
Mar18 170926 22270.00 22320.00 22255.00 22258.00 -2.00 2 17 +0
Jun18 170926 21763.00 21763.00 21763.00 21763.00 -5.00 0 1 +0
Total Volume and Open Interest 15,035 21,258 +93
KOSPI 200(KFE)
Dec17 170926 317.20 317.45 314.65 315.15 -2.00 245,182 263,204 -1,671
Mar18 170926 314.40 314.40 309.50 312.00 -1.75 225 12,838 +60
Jun18 170926 313.80 313.80 313.80 313.80 -0.95 21 8,794 +212
Total Volume and Open Interest 245,430 308,298 -1,398
GSCI(CME)
Oct17 170926 401.35 402.40 400.95 401.65 -2.20 11 14,595 -7
Nov17 170926 401.80 401.80 401.80 401.80 -2.20      
Dec17 170926 402.45 402.45 402.45 402.45 -2.20      
Total Volume and Open Interest 11 14,595 -7
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