Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu September 28, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov17 170928 965.25 966.00 957.50 959.50 -6.00 146,295 341,732 -4,399
Jan18 170928 976.00 976.50 968.00 970.25 -6.00 37,675 109,519 +4,944
Mar18 170928 985.50 985.75 977.25 979.50 -6.00 19,892 77,932 +2,221
May18 170928 993.50 994.00 986.25 988.00 -5.75 5,472 42,350 +1,323
Jul18 170928 1000.50 1001.00 993.25 995.25 -5.75 9,196 65,344 +435
Aug18 170928 995.75 998.75 995.75 996.00 -5.25 39 2,220 +10
Sep18 170928 987.00 990.75 986.75 988.00 -5.00 29 1,021 +10
Nov18 170928 985.00 985.50 978.50 981.25 -4.50 2,280 31,642 +398
Jan19 170928 987.25 987.25 987.25 987.25 -4.50 41 232 -10
Mar19 170928 991.75 991.75 990.75 990.75 -4.50 37 301 -3
May19 170928 994.50 994.50 994.50 994.50 -4.50 28 49 -4
Jul19 170928 1003.50 1003.50 997.25 999.25 -4.25 27 114 +3
Aug19 170928 993.00 995.75 993.00 995.75 -4.25 0 14 +0
Sep19 170928 995.75 995.75 988.25 991.50 -4.25 0 21 +0
Total Volume and Open Interest 221,047 673,029 +4,943
Soybean Meal(CBOT)
Oct17 170928 308.60 309.90 306.40 306.80 -2.00 28,414 16,676 -5,975
Dec17 170928 313.00 314.40 310.70 311.50 -1.80 62,355 174,327 -5,333
Jan18 170928 315.50 316.30 312.90 313.60 -1.90 12,146 52,128 +1,993
Mar18 170928 318.40 319.30 315.90 316.90 -1.50 6,078 48,293 +824
May18 170928 320.00 321.80 318.30 319.50 -1.50 2,147 27,591 +342
Jul18 170928 323.10 324.00 320.70 321.90 -1.50 2,229 20,833 -99
Aug18 170928 321.10 323.50 321.10 322.20 -1.50 195 4,565 +12
Sep18 170928 321.30 323.00 320.90 321.80 -1.50 141 4,372 -15
Oct18 170928 319.40 321.20 318.70 319.70 -0.90 464 4,497 +185
Dec18 170928 321.80 321.90 319.10 320.40 -0.70 2,739 15,460 +1,398
Total Volume and Open Interest 117,234 371,740 -6,518
Soybean Oil(CBOT)
Oct17 170928 33.04 33.04 32.56 32.59 -0.43 45,107 17,200 -9,503
Dec17 170928 33.25 33.26 32.79 32.82 -0.40 113,134 204,351 +1,629
Jan18 170928 33.39 33.39 32.96 33.00 -0.39 20,377 66,582 +2,197
Mar18 170928 33.62 33.62 33.22 33.25 -0.37 17,226 62,071 +1,170
May18 170928 33.75 33.76 33.44 33.48 -0.33 3,961 33,925 -57
Jul18 170928 33.97 33.98 33.63 33.66 -0.33 4,129 30,411 +357
Aug18 170928 33.91 33.95 33.67 33.70 -0.34 382 3,702 -39
Sep18 170928 33.86 33.86 33.62 33.65 -0.37 261 1,784 -63
Oct18 170928 33.73 33.77 33.48 33.50 -0.39 722 3,051 -16
Dec18 170928 33.90 33.95 33.54 33.57 -0.37 1,310 14,567 -338
Total Volume and Open Interest 206,651 439,337 -4,626
Canola(WCE)
Nov17 170928 493.1 493.1 489.7 490.8 -1.9 14,578 117,516 +1,493
Jan18 170928 498.2 498.2 496.3 497.3 -1.9 3,622 53,734 +883
Mar18 170928 502.8 502.8 501.1 501.9 -1.9 173 13,974 +30
May18 170928 503.5 504.7 503.2 504.1 -1.9 65 3,293 +50
Jul18 170928 504.8 504.8 504.8 504.8 -2.0 40 2,555 +20
Total Volume and Open Interest 18,514 192,230 +2,486
Corn(CBOT)
Dec17 170928 353.25 353.75 350.50 352.50 -1.50 176,191 800,544 -6,724
Mar18 170928 366.00 366.50 363.50 365.25 -1.50 49,848 240,729 +5,870
May18 170928 375.00 375.00 372.25 373.75 -2.00 13,674 100,960 +1,570
Jul18 170928 382.50 382.75 379.75 381.25 -2.00 26,649 132,415 +2,557
Sep18 170928 389.00 389.25 386.75 388.00 -2.00 3,325 32,143 -174
Dec18 170928 398.25 398.25 395.50 397.00 -2.00 7,918 82,727 +1,571
Mar19 170928 407.00 407.25 405.50 407.00 -2.25 271 11,468 +197
May19 170928 413.00 413.00 411.00 412.00 -2.25 0 715 +0
Jul19 170928 417.00 417.25 415.00 416.00 -2.25 30 1,296 +5
Sep19 170928 410.75 410.75 410.75 410.75 -1.75 0 275 +0
Total Volume and Open Interest 277,931 1,405,286 +4,878
Wheat(CBOT)
Dec17 170928 462.00 462.00 454.00 455.00 -6.50 70,890 247,095 -3,532
Mar18 170928 481.00 481.25 473.25 474.25 -6.50 13,138 83,877 +545
May18 170928 493.50 493.75 486.25 487.25 -6.25 3,658 33,123 -471
Jul18 170928 504.25 505.00 497.75 498.75 -5.75 3,883 43,360 +621
Sep18 170928 518.75 518.75 512.50 513.25 -5.50 568 6,577 -140
Dec18 170928 537.25 537.50 530.00 531.25 -5.25 498 10,305 +33
Total Volume and Open Interest 92,669 426,974 -2,939
Wheat(KCBT)
Dec17 170928 458.75 459.00 451.25 453.00 -6.00 22,384 136,003 -1,932
Mar18 170928 476.25 476.75 469.25 470.75 -6.25 8,875 75,573 -837
May18 170928 489.50 489.50 482.75 484.25 -6.00 2,228 21,492 +453
Jul18 170928 506.00 506.50 499.75 501.00 -5.75 1,271 26,312 -17
Sep18 170928 523.00 523.00 518.50 519.00 -6.00 206 4,937 +56
Dec18 170928 545.25 545.25 540.25 541.50 -5.50 223 4,085 +25
Mar19 170928 555.25 555.25 555.25 555.25 -6.00 19 121 -4
Total Volume and Open Interest 35,219 268,692 -2,255
Wheat(MGE)
Dec17 170928 649.75 650.00 642.25 645.00 -4.75 3,965 40,997 -422
Mar18 170928 660.00 661.50 654.00 656.75 -5.25 1,263 22,104 +319
May18 170928 665.25 665.25 659.00 659.75 -5.50 207 7,594 -14
Jul18 170928 661.75 662.50 658.25 658.25 -4.75 98 5,723 -9
Sep18 170928 648.00 648.50 642.50 642.50 -4.75 84 2,884 +20
Dec18 170928 650.50 651.00 650.25 651.00 -2.75 133 1,151 +40
Total Volume and Open Interest 5,753 80,490 -65
Oats(CBOT)
Dec17 170928 249.00 250.25 247.75 249.50 +1.50 197 4,773 -28
Mar18 170928 255.50 255.50 252.25 253.50 +1.25 24 1,190 +13
May18 170928 252.50 252.50 252.50 252.50 +1.25 0 151 +0
Jul18 170928 251.00 251.00 251.00 251.00 +1.75 0 28 +0
Total Volume and Open Interest 221 6,142 -15
Rough Rice(CBOT)
Nov17 170928 11.90 11.99 11.80 11.97 +0.07 717 9,281 -71
Jan18 170928 12.12 12.27 12.12 12.24 +0.07 133 810 +123
Mar18 170928 12.34 12.43 12.34 12.42 +0.07 0 293 +0
May18 170928 12.63 12.63 12.63 12.63 +0.07      
Total Volume and Open Interest 850 10,386 +52
Live Cattle(CME)
Oct17 170928 108.550 109.150 108.180 108.980 +0.400 12,177 49,588 -3,895
Dec17 170928 114.600 115.385 114.230 115.050 +0.150 30,676 142,264 +373
Feb18 170928 118.400 118.980 118.100 118.550 +0.050 11,903 60,164 +1,588
Apr18 170928 119.830 120.385 119.500 119.850 -0.150 8,223 51,231 +1,860
Jun18 170928 112.730 113.650 112.730 113.385 +0.035 2,967 22,864 +706
Aug18 170928 110.750 111.430 110.730 111.080 -0.020 971 8,249 +237
Total Volume and Open Interest 67,332 337,971 +983
Feeder Cattle(CME)
Sep17 170928 152.300 152.850 152.300 152.785 +0.385 1,828 2,095 -729
Oct17 170928 152.580 153.600 152.200 152.950 +0.250 4,350 12,374 -649
Nov17 170928 154.300 155.380 154.080 154.985 +0.450 8,025 20,517 +1,444
Jan18 170928 152.285 152.950 151.735 152.580 +0.230 4,474 11,229 +817
Mar18 170928 149.000 150.000 148.830 149.630 +0.030 2,447 8,176 +514
Apr18 170928 148.935 149.785 148.650 149.435 unch 387 2,334 +8
May18 170928 148.750 149.400 148.235 148.830 -0.220 618 2,660 +263
Total Volume and Open Interest 22,171 59,765 +1,684
Lean Hogs(CME)
Oct17 170928 55.580 56.180 55.450 55.550 +0.150 12,708 41,331 -2,923
Dec17 170928 59.300 59.900 58.180 58.285 -1.365 18,255 116,724 +841
Feb18 170928 64.100 64.580 63.250 63.350 -1.050 7,489 45,808 +545
Apr18 170928 69.385 69.600 68.330 68.450 -1.100 2,154 35,042 +170
May18 170928 75.150 75.150 74.600 74.730 -0.850 15 1,017 -5
Jun18 170928 78.550 78.680 77.600 77.730 -0.905 644 14,962 +15
Jul18 170928 78.550 78.650 77.680 77.730 -0.820 211 4,582 +71
Aug18 170928 77.885 77.900 77.100 77.100 -0.785 160 2,587 +52
Total Volume and Open Interest 41,755 262,832 -1,179
Class III Milk(CME)
Sep17 170928 16.38 16.39 16.37 16.37 unch 14 4,844 -6
Oct17 170928 16.37 16.43 16.26 16.29 -0.05 189 4,656 -11
Nov17 170928 16.45 16.46 16.25 16.28 -0.13 319 4,204 +4
Dec17 170928 16.23 16.30 16.10 16.11 -0.20 213 3,823 +41
Jan18 170928 16.02 16.02 15.82 15.82 -0.19 214 1,762 +50
Feb18 170928 15.87 15.90 15.74 15.76 -0.15 16 1,566 +6
Mar18 170928 15.76 15.76 15.67 15.70 -0.16 6 1,352 +3
Apr18 170928 15.62 15.65 15.62 15.65 -0.08 8 1,054 +2
May18 170928 15.77 15.77 15.77 15.77 unch 7 1,027 +2
Jun18 170928 15.90 15.90 15.90 15.90 unch 5 980 +4
Jul18 170928 16.16 16.16 16.16 16.16 unch 0 424 +0
Aug18 170928 16.32 16.32 16.32 16.32 unch 0 435 +0
Sep18 170928 16.39 16.39 16.39 16.39 unch 0 392 +0
Total Volume and Open Interest 996 27,349 +100
Cocoa(ICE)
Dec17 170928 2013 2031 1974 1980 -35 13,872 136,065 -203
Mar18 170928 2014 2025 1974 1980 -31 4,065 61,577 +571
May18 170928 2023 2034 1988 1993 -28 1,522 21,479 +285
Jul18 170928 2036 2046 2000 2006 -28 473 11,666 -108
Sep18 170928 2050 2058 2017 2018 -29 68 8,971 +29
Dec18 170928 2064 2069 2029 2030 -29 20 8,274 +7
Mar19 170928 2055 2055 2046 2046 -29 3 6,526 +1
Total Volume and Open Interest 20,025 257,041 +583
Coffee "C"(ICE)
Dec17 170928 129.45 129.70 127.50 128.50 -0.85 15,645 100,837 +1,123
Mar18 170928 133.15 133.15 131.10 132.10 -0.85 4,628 43,419 -142
May18 170928 135.50 135.50 133.45 134.45 -0.85 1,894 20,361 +312
Jul18 170928 137.75 137.75 135.80 136.70 -0.80 1,355 10,545 +1
Sep18 170928 139.60 139.90 137.95 138.95 -0.80 829 7,132 -53
Dec18 170928 142.75 143.15 141.70 142.20 -0.75 234 4,581 +143
Total Volume and Open Interest 24,585 189,928 +1,384
Orange Juice(ICE)
Nov17 170928 149.95 151.20 146.30 147.00 -2.95 446 5,332 -15
Jan18 170928 149.40 150.50 146.45 147.00 -2.70 28 1,666 +8
Mar18 170928 150.00 150.00 147.20 147.20 -2.90 10 992 +2
May18 170928 148.60 148.60 148.60 148.60 -2.90 1 309 +1
Jul18 170928 150.60 150.60 150.60 150.60 -2.95 0 65 +0
Sep18 170928 152.00 152.00 152.00 152.00 -2.95 0 26 +0
Total Volume and Open Interest 485 8,390 -4
Sugar #11(ICE)
Oct17 170928 13.10 13.25 13.05 13.23 +0.15 40,944 41,275 -17,636
Mar18 170928 13.80 14.00 13.77 13.95 +0.12 96,808 415,530 +3,026
May18 170928 13.96 14.14 13.93 14.10 +0.09 17,976 112,290 +347
Jul18 170928 14.20 14.33 14.12 14.29 +0.07 9,397 58,689 +195
Oct18 170928 14.60 14.69 14.52 14.66 +0.05 3,371 44,814 +203
Mar19 170928 15.17 15.24 15.10 15.21 +0.03 884 21,549 +76
May19 170928 15.16 15.24 15.16 15.24 +0.01 263 4,292 +56
Jul19 170928 15.21 15.29 15.21 15.29 +0.01 87 5,019 +52
Total Volume and Open Interest 169,839 711,181 -13,633
London Cocoa(LCE)
Dec17 170928 1498 1509 1474 1476 -22 5,251 126,799 +174
Mar18 170928 1518 1528 1495 1496 -22 3,047 70,457 +995
May18 170928 1533 1543 1510 1511 -22 1,223 20,605 +182
Jul18 170928 1549 1557 1525 1526 -21 981 27,203 +523
Sep18 170928 1563 1568 1538 1539 -20 633 18,588 -22
Dec18 170928 1575 1579 1554 1554 -20 489 11,429 +90
Mar19 170928 1592 1592 1569 1569 -19 65 1,802 -34
Total Volume and Open Interest 11,691 277,566 +1,908
London Sugar(LCE)
Dec17 170928 358.10 359.20 355.40 358.70 +2.50 8,832 36,971 -1,096
Mar18 170928 364.60 365.20 361.50 364.70 +2.10 5,100 19,406 +153
May18 170928 372.40 374.50 370.80 374.10 +2.10 1,421 7,204 -3
Aug18 170928 383.90 383.90 380.20 383.50 +2.20 735 6,397 +169
Oct18 170928 390.00 390.00 386.70 390.00 +2.40 264 2,260 +102
Total Volume and Open Interest 16,770 73,717 -345
Cotton(ICE)
Oct17 170928 69.60 69.60 69.60 69.60 +0.32 0 120 +0
Dec17 170928 68.70 69.30 68.26 68.97 +0.32 10,192 133,440 +362
Mar18 170928 67.76 68.33 67.50 68.05 +0.26 2,774 70,631 -794
May18 170928 68.30 68.85 68.07 68.59 +0.25 309 8,908 -33
Jul18 170928 68.70 69.30 68.60 69.05 +0.22 75 5,664 -16
Oct18 170928 67.61 67.61 67.61 67.61 +0.22 0 1 +0
Total Volume and Open Interest 13,465 234,444 -497
Lumber(CME)
Nov17 170928 397.8 403.5 397.1 402.4 +8.9 329 4,578 -12
Jan18 170928 394.0 397.4 394.0 395.7 +4.8 111 1,026 +7
Mar18 170928 387.2 390.8 387.2 389.9 +6.5 5 154 +1
May18 170928 385.0 385.0 384.2 384.2 +7.2 3 15 +0
Total Volume and Open Interest 448 5,777 -4
Crude Oil(NYM)
Nov17 170928 52.05 52.86 51.22 51.56 -0.58 709,515 546,765 -34,019
Dec17 170928 52.35 53.11 51.51 51.87 -0.56 225,748 349,240 -7,928
Jan18 170928 52.50 53.27 51.74 52.09 -0.54 62,376 216,086 +248
Feb18 170928 52.62 53.25 51.85 52.20 -0.52 37,015 104,878 +4,100
Mar18 170928 52.57 53.34 51.90 52.24 -0.52 42,487 193,931 +188
Apr18 170928 52.54 53.22 51.89 52.23 -0.51 18,347 54,964 +3,583
May18 170928 52.49 53.13 51.87 52.17 -0.51 9,416 47,083 +489
Jun18 170928 52.43 53.09 51.70 52.08 -0.51 49,403 187,356 -1,592
Jul18 170928 52.34 52.86 51.69 51.96 -0.51 4,589 42,740 +1,025
Aug18 170928 52.50 52.72 51.50 51.85 -0.50 3,247 29,952 +1,431
Sep18 170928 52.11 52.53 51.41 51.76 -0.50 6,922 68,174 +267
Oct18 170928 52.37 52.51 51.33 51.68 -0.49 3,286 31,159 +808
Nov18 170928 52.29 52.31 51.61 51.61 -0.49 5,067 31,439 +503
Dec18 170928 51.86 52.39 51.14 51.55 -0.49 50,344 248,126 +209
Jan19 170928 51.44 51.92 51.44 51.44 -0.49 3,731 28,337 -39
Feb19 170928 51.95 51.95 51.34 51.34 -0.49 3,731 13,265 +1,495
Total Volume and Open Interest 1,251,167 2,411,223 -27,680
e-miNY Crude Oil(NYM)
Nov17 170928 52.050 52.850 51.225 51.550 -0.600 11,255 2,772 -192
Dec17 170928 52.325 53.025 51.525 51.875 -0.550 257 782 +33
Jan18 170928 52.400 53.150 51.975 52.100 -0.525 45 709 +12
Feb18 170928 53.100 53.100 52.200 52.200 -0.525 2 447 +1
Mar18 170928 53.000 53.000 52.250 52.250 -0.500 0 25 +0
Apr18 170928 52.225 52.225 52.225 52.225 -0.525 0 54 +0
May18 170928 52.175 52.175 52.175 52.175 -0.500 0 99 +0
Jun18 170928 51.875 52.075 51.875 52.075 -0.525 1 29 +1
Jul18 170928 51.950 51.950 51.950 51.950 -0.525 0 17 +0
Aug18 170928 51.850 51.850 51.850 51.850 -0.500 0 3 +0
Total Volume and Open Interest 11,578 5,061 -142
NY Harbor ULSD(NYM)
Oct17 170928 183.01 185.22 182.01 183.20 -1.43 36,452 21,770 -12,333
Nov17 170928 182.46 184.51 181.21 182.43 -1.47 72,976 132,887 +1,249
Dec17 170928 182.22 183.88 180.58 181.87 -1.41 41,333 90,469 +1,250
Jan18 170928 181.28 183.32 180.03 181.35 -1.40 20,485 58,165 +1,791
Feb18 170928 180.16 182.24 178.88 180.20 -1.47 9,448 24,728 +980
Mar18 170928 178.52 180.52 177.22 178.41 -1.55 8,671 35,718 +305
Apr18 170928 176.32 178.06 174.81 175.92 -1.61 3,795 20,655 +248
May18 170928 174.52 176.28 172.99 174.20 -1.61 1,459 11,649 +62
Jun18 170928 173.20 174.67 171.83 172.90 -1.66 4,819 26,977 +1,087
Jul18 170928 173.73 173.73 171.56 172.30 -1.75 827 3,149 -52
Aug18 170928 173.85 173.85 171.87 172.02 -1.83 164 2,333 -22
Sep18 170928 173.79 173.79 170.98 172.05 -1.89 446 3,460 +75
Oct18 170928 172.29 173.98 172.29 172.29 -1.94 368 1,364 -39
Nov18 170928 174.40 174.40 172.60 172.66 -1.93 251 2,000 -33
Total Volume and Open Interest 203,897 463,971 -5,781
RBOB Gasoline(NYM)
Oct17 170928 163.65 164.98 161.86 163.18 -2.22 43,150 23,692 -10,182
Nov17 170928 160.65 162.90 159.56 161.48 -0.72 78,287 154,861 +4,748
Dec17 170928 158.80 161.19 157.77 159.70 -0.66 35,622 77,493 -2,065
Jan18 170928 158.35 160.78 157.42 159.41 -0.67 16,199 49,438 +1,463
Feb18 170928 158.98 161.43 158.15 160.12 -0.79 6,674 20,145 +152
Mar18 170928 160.50 162.88 159.87 161.63 -0.88 4,941 32,318 +686
Apr18 170928 176.75 179.16 176.15 177.73 -1.13 4,419 17,151 +72
May18 170928 178.55 179.18 176.79 177.72 -1.30 2,775 8,453 +50
Jun18 170928 175.24 178.05 174.91 176.45 -1.44 2,635 10,207 +80
Jul18 170928 174.74 174.78 173.45 174.46 -1.52 690 3,685 -32
Total Volume and Open Interest 197,141 412,697 -5,052
e-miNY RBOB Gasoline(NYM)
Oct17 170928 163.20 163.20 163.18 163.20 -2.20 1 0 -1
Nov17 170928 161.50 161.50 161.48 161.50 -0.70      
Dec17 170928 159.70 159.70 159.70 159.70 -0.66      
Jan18 170928 159.40 159.41 159.40 159.40 -0.68      
Total Volume and Open Interest 1    
Natural Gas(NYM)
Nov17 170928 3.059 3.081 3.001 3.017 -0.044 132,726 311,478 +7,108
Dec17 170928 3.223 3.239 3.168 3.184 -0.034 37,952 125,218 +496
Jan18 170928 3.329 3.350 3.284 3.298 -0.031 38,881 155,351 -953
Feb18 170928 3.331 3.352 3.291 3.304 -0.030 17,210 84,256 -240
Mar18 170928 3.286 3.304 3.246 3.258 -0.029 22,358 125,258 +2,326
Apr18 170928 2.952 2.971 2.936 2.947 -0.009 18,658 122,872 +230
May18 170928 2.915 2.929 2.901 2.913 -0.008 5,629 66,215 -489
Jun18 170928 2.935 2.950 2.926 2.939 -0.007 1,485 35,436 +256
Jul18 170928 2.963 2.977 2.950 2.964 -0.007 1,997 34,374 +1,034
Aug18 170928 2.967 2.977 2.953 2.966 -0.007 1,171 27,093 +105
Sep18 170928 2.941 2.959 2.931 2.945 -0.007 634 29,645 +156
Oct18 170928 2.962 2.985 2.953 2.968 -0.007 6,285 56,889 +1,181
Nov18 170928 3.015 3.036 3.002 3.018 -0.007 830 27,400 +35
Dec18 170928 3.145 3.160 3.136 3.150 -0.006 635 27,759 +46
Jan19 170928 3.229 3.235 3.220 3.235 -0.005 3,151 17,930 +1,103
Feb19 170928 3.208 3.214 3.204 3.214 -0.005 135 6,471 +65
Total Volume and Open Interest 345,501 1,318,849 -606
Brent Crude Oil(ICE)
Nov17 170928 57.70 58.65 56.85 57.41 -0.49 214,727 132,277 -53,058
Dec17 170928 57.39 58.28 56.56 57.16 -0.41 452,774 684,237 +3,690
Jan18 170928 57.16 58.01 56.34 56.92 -0.43 172,517 324,466 +3,620
Feb18 170928 56.99 57.79 56.18 56.73 -0.45 92,054 141,726 -5,706
Mar18 170928 56.88 57.62 56.07 56.57 -0.49 73,755 184,410 +4,216
Apr18 170928 56.78 57.49 55.95 56.44 -0.52 31,315 60,925 -275
May18 170928 56.68 57.34 55.84 56.32 -0.55 20,296 50,479 +4,175
Jun18 170928 56.54 57.22 55.69 56.18 -0.57 68,271 158,511 -2,121
Jul18 170928 56.45 57.03 55.58 56.07 -0.57 7,779 31,874 -357
Aug18 170928 55.95 55.95 55.95 55.95 -0.58 6,821 26,120 +168
Sep18 170928 56.53 56.72 55.83 55.83 -0.56 6,396 41,536 +136
Oct18 170928 56.00 56.01 55.44 55.72 -0.55 3,216 21,052 -563
Nov18 170928 55.62 55.62 55.62 55.62 -0.54 1,722 19,731 +56
Dec18 170928 55.90 56.39 55.03 55.54 -0.52 75,687 185,568 -2,872
Total Volume and Open Interest 1,259,081 2,458,746 -47,136
Gas Oil(ICE)
Oct17 170928 549.75 556.25 546.50 550.75 +2.00 88,608 181,778 -10,015
Nov17 170928 543.25 549.75 540.25 544.50 +1.75 102,152 208,895 +2,042
Dec17 170928 535.00 541.00 531.25 536.00 +1.50 88,979 156,353 +7,709
Jan18 170928 530.25 536.50 527.00 531.75 +1.25 21,528 58,811 -26
Feb18 170928 527.50 533.50 524.25 529.00 +1.25 11,680 47,780 +490
Mar18 170928 524.50 530.25 521.25 526.00 +1.00 10,943 46,768 +1,007
Apr18 170928 522.00 527.00 518.25 523.00 +1.00 6,286 22,849 +529
May18 170928 519.50 524.50 516.25 520.50 +0.75 3,572 15,447 +35
Jun18 170928 516.00 522.00 513.25 518.25 +0.75 15,094 46,819 -210
Jul18 170928 515.75 521.25 515.75 517.50 +0.50 3,112 12,159 +788
Total Volume and Open Interest 371,139 1,004,645 +5,381
Ethanol(CBOT)
Oct17 170928 1.550 1.550 1.550 1.550 +0.035 21 149 +0
Nov17 170928 1.485 1.495 1.483 1.490 +0.010 362 1,173 +218
Dec17 170928 1.475 1.475 1.460 1.471 +0.010 34 337 +24
Jan18 170928 1.444 1.444 1.444 1.444 +0.010 0 23 +0
Feb18 170928 1.454 1.454 1.454 1.454 +0.010 0 16 +0
Mar18 170928 1.477 1.477 1.477 1.477 +0.010 0 4 +0
Apr18 170928 1.497 1.497 1.497 1.497 +0.010 0 7 +0
May18 170928 1.497 1.497 1.497 1.497 +0.010      
Total Volume and Open Interest 417 1,711 +242
WTI Crude Oil(ICE)
Nov17 170928 52.08 52.85 51.21 51.56 -0.58 47,539 73,920 -2,281
Dec17 170928 52.36 53.10 51.52 51.87 -0.56 83,013 133,984 +2,548
Jan18 170928 52.54 53.25 51.73 52.09 -0.54 25,118 41,888 +954
Feb18 170928 52.51 53.28 51.84 52.20 -0.52 11,218 23,529 -602
Mar18 170928 52.53 53.22 51.88 52.24 -0.52 8,337 25,593 -916
Apr18 170928 52.48 53.15 51.99 52.23 -0.51 3,143 4,574 -23
May18 170928 53.05 53.05 51.91 52.17 -0.51 911 6,171 +56
Jun18 170928 52.37 52.96 51.72 52.08 -0.51 11,247 58,079 -559
Jul18 170928 52.48 52.69 51.96 51.96 -0.51 367 6,532 +54
Aug18 170928 51.85 51.85 51.85 51.85 -0.50 469 5,960 +99
Sep18 170928 51.76 51.76 51.76 51.76 -0.50 844 8,862 -60
Oct18 170928 51.68 51.68 51.68 51.68 -0.49 232 1,972 +142
Nov18 170928 51.61 51.61 51.61 51.61 -0.49 158 6,383 +9
Dec18 170928 51.83 52.25 51.16 51.55 -0.49 11,785 126,430 +138
Jan19 170928 51.44 51.44 51.44 51.44 -0.49 177 1,675 -21
Feb19 170928 51.34 51.34 51.34 51.34 -0.49 120 579 +1
Total Volume and Open Interest 207,369 603,744 +303
US Dollar Index(ICE)
Dec17 170928 93.260 93.495 92.920 92.933 -0.237 32,788 43,871 +1,639
Mar18 170928 93.000 93.150 92.652 92.652 -0.243 216 1,264 +151
Jun18 170928 92.900 92.950 92.418 92.418 -0.247 14 433 +9
Total Volume and Open Interest 33,018 45,590 +1,799
Australian Dollar(CME)
Dec17 170928 78.41 78.53 77.92 78.51 -0.01 113,671 152,075 -773
Mar18 170928 77.91 78.44 77.87 78.44 -0.01 114 447 +29
Jun18 170928 78.36 78.36 78.31 78.36 -0.02 0 17 +0
Total Volume and Open Interest 115,432 154,112 -682
British Pound(CME)
Dec17 170928 134.27 134.88 133.74 134.78 +0.40 111,324 191,055 -4,462
Mar18 170928 134.38 135.25 134.38 135.16 +0.40 85 2,036 +67
Jun18 170928 135.52 135.52 135.52 135.52 +0.40 0 210 +0
Total Volume and Open Interest 114,768 195,509 -4,414
Canadian Dollar(CME)
Dec17 170928 80.19 80.58 79.92 80.53 +0.25 68,296 179,554 -13
Mar18 170928 80.23 80.60 80.00 80.55 +0.25 60 1,172 +16
Jun18 170928 80.55 80.92 80.35 80.55 +0.25 10 346 +2
Sep18 170928 80.31 80.54 80.27 80.54 +0.25 0 58 +0
Total Volume and Open Interest 68,541 181,913 +34
Japanese Yen(CME)
Dec17 170928 88.97 89.40 88.65 89.28 +0.23 186,929 203,283 +2,803
Mar18 170928 89.43 89.78 89.12 89.74 +0.23 34 1,187 +6
Jun18 170928 90.19 90.19 90.19 90.19 +0.21 0 81 +0
Total Volume and Open Interest 189,287 207,097 +3,546
Swiss Franc(CME)
Dec17 170928 103.39 103.62 102.98 103.60 +0.09 32,579 39,612 +1,559
Mar18 170928 103.77 104.33 103.77 104.29 +0.09 0 123 +0
Jun18 170928 104.96 104.96 104.96 104.96 +0.07 0 29 +0
Total Volume and Open Interest 32,579 39,765 +1,559
EuroFX(CME)
Dec17 170928 117.96 118.54 117.70 118.41 +0.30 268,602 421,832 -1,842
Mar18 170928 118.68 119.18 118.41 119.07 +0.30 301 2,247 -128
Jun18 170928 119.35 119.73 119.35 119.73 +0.29 12 1,246 -10
Total Volume and Open Interest 274,941 429,111 -2,361
Mexican Peso(CME)
Oct17 170928 548.75 549.00 548.75 549.00 -0.25 5 29 +5
Nov17 170928 546.50 546.50 546.50 546.50 -0.38 0 54 +0
Total Volume and Open Interest 47,256 219,926 -1,721
Brazilian Real(CME)
Oct17 170928 313.60 314.40 312.40 314.25 +0.45 18,047 19,593 -6,539
Nov17 170928 312.00 313.35 311.25 313.05 +0.50 16,685 18,601 +16,033
Dec17 170928 311.10 312.80 311.10 311.85 +0.60 618 4,415 +304
Jan18 170928 310.85 310.85 310.85 310.85 +0.80 0 395 +0
Total Volume and Open Interest 35,350 43,304 +9,798
30-Year T-Bonds(CBOT)
Dec17 170928 152~290 153~040 152~010 152~250 -0~050 229,036 715,819 +6,183
Mar18 170928 151~090 151~200 151~060 151~200 -0~050 9 53 +3
Jun18 170928 151~070 151~070 151~070 151~070 -0~050      
Total Volume and Open Interest 229,045 715,872 +6,186
10-Year T-Notes(CBOT)
Dec17 170928 125~135 125~180 125~020 125~175 +0~035 1,085,938 3,170,919 +19,032
Mar18 170928 125~020 125~075 124~245 125~075 +0~040 93 395 +84
Jun18 170928 125~030 125~030 125~030 125~030 +0~040      
Total Volume and Open Interest 1,086,031 3,171,314 +19,116
5-Year T-Notes(CBOT)
Sep17 170928 117~286 118~020 117~254 118~020 +0~032 2,250 13,656 -1,628
Dec17 170928 117~176 117~216 117~124 117~212 +0~032 658,408 2,962,101 +28,190
Mar18 170928 117~134 117~134 117~134 117~134 +0~032      
Total Volume and Open Interest 660,658 2,975,757 +26,562
2 Year T-Notes(CBOT)
Sep17 170928 108~014 108~036 108~010 108~036 +0~012 914 9,493 -457
Dec17 170928 107~276 107~294 107~260 107~292 +0~016 334,937 1,579,737 +34,156
Mar18 170928 107~274 107~274 107~274 107~274 +0~016      
Total Volume and Open Interest 335,851 1,589,230 +33,699
Eurodollars(CME)
Dec17 170928 98.505 98.525 98.490 98.520 +0.020 300,284 2,009,610 +14,802
Mar18 170928 98.395 98.420 98.380 98.415 +0.025 222,979 1,294,500 +28,411
Jun18 170928 98.290 98.320 98.275 98.315 +0.025 188,885 1,189,730 +4,316
Sep18 170928 98.220 98.255 98.200 98.245 +0.025 225,636 949,588 +22,814
Dec18 170928 98.140 98.175 98.115 98.165 +0.030 334,785 1,582,797 +24,507
Mar19 170928 98.095 98.135 98.065 98.125 +0.035 233,264 1,008,953 -2,644
Jun19 170928 98.055 98.095 98.025 98.085 +0.035 175,694 770,577 +2,179
Sep19 170928 98.015 98.055 97.985 98.045 +0.030 220,027 646,456 -33,185
Dec19 170928 97.955 97.995 97.925 97.985 +0.025 239,530 846,472 -15,152
Mar20 170928 97.930 97.965 97.890 97.955 +0.025 140,791 457,219 -21,528
Jun20 170928 97.900 97.930 97.860 97.920 +0.020 92,536 329,343 -4,453
Sep20 170928 97.865 97.895 97.825 97.885 +0.015 113,576 255,055 +1,974
Dec20 170928 97.820 97.840 97.775 97.830 +0.010 65,804 322,413 +2,906
Mar21 170928 97.785 97.810 97.745 97.800 +0.010 49,326 208,116 +404
Jun21 170928 97.750 97.765 97.705 97.760 +0.005 36,614 150,223 +103
Sep21 170928 97.710 97.725 97.660 97.715 unch 28,758 89,923 +1,141
Dec21 170928 97.660 97.675 97.610 97.665 unch 24,152 129,125 +578
Mar22 170928 97.625 97.640 97.580 97.630 -0.005 19,474 76,232 -1,264
Total Volume and Open Interest 2,795,800 12,671,577 +20,205
Ultra T-Bond(CBOT)
Sep17 170920 167~25 168~01 167~11 167~15 -0~03 1,437 4,441 -1,215
Dec17 170928 164~28 165~03 163~22 164~23 -0~05 83,033 824,050 -3,194
Mar18 170928 163~25 163~25 163~25 163~25 -0~05 100 320 +100
Total Volume and Open Interest 83,133 824,370 -3,094
Ultra 10-Yr T-Note(CBOT)
Sep17 170920 135~290 136~025 135~260 135~285 +0~010 452 714 -170
Dec17 170928 134~145 134~185 133~295 134~160 +0~005 88,962 422,070 -3,816
Mar18 170928 134~160 134~160 134~160 134~160 +0~005      
Total Volume and Open Interest 88,962 422,070 -3,816
30 Day Federal Funds(CBOT)
Sep17 170928 98.845 98.848 98.845 98.845 unch 621 97,746 -208
Oct17 170928 98.845 98.850 98.845 98.845 unch 17,501 235,401 +977
Nov17 170928 98.840 98.845 98.840 98.845 unch 29,860 206,272 -78
Dec17 170928 98.745 98.755 98.740 98.750 +0.005 14,559 84,736 -652
Jan18 170928 98.670 98.685 98.660 98.680 +0.010 63,321 340,434 -5,097
Feb18 170928 98.660 98.675 98.655 98.670 +0.010 8,990 152,238 +779
Total Volume and Open Interest 186,486 1,603,168 -451
Japanese Govt Bonds(SGX)
Dec17 170927 150.83 150.84 150.44 150.44 -0.38 483 18,103 -27
Mar18 170927 150.44 150.44 150.44 150.44 -0.38      
Jun18 170927 150.44 150.44 150.44 150.44 -0.38      
Total Volume and Open Interest 483 18,103 -27
Euro-Buxl(EUREX)
Dec17 170928 162.32 162.68 161.36 162.42 -0.52 33,906 220,831 +6,517
Mar18 170928 160.82 160.82 160.82 160.82 -0.52 0 1 +0
Jun18 170928 160.82 160.82 160.82 160.82 -0.52      
Total Volume and Open Interest 33,906 220,832 +6,517
Euro-Bund(EUREX)
Dec17 170928 160.56 160.96 160.24 160.80 -0.22 566,003 2,077,101 +234,816
Mar18 170928 160.00 160.41 159.78 160.27 -0.22 416 12,051 +7,515
Jun18 170928 157.53 157.53 157.53 157.53 -0.22 0 2 +1
Total Volume and Open Interest 566,419 2,089,154 +242,332
Euro-Bobl(EUREX)
Dec17 170928 131.08 131.19 130.92 131.15 -0.05 455,672 1,597,213 +110,074
Mar18 170928 131.69 131.69 131.69 131.69 -0.07 5,010 29,447 +23,889
Jun18 170928 131.69 131.69 131.69 131.69 -0.07      
Total Volume and Open Interest 460,682 1,626,660 +133,963
Euro-Schatz(EUREX)
Dec17 170928 112.11 112.15 112.09 112.14 unch 243,847 1,354,366 +5,627
Mar18 170928 112.05 112.05 112.05 112.05 -0.00 0 2 +0
Jun18 170928 112.05 112.05 112.05 112.05 -0.00      
Total Volume and Open Interest 243,847 1,354,368 +5,627
3-Mth Euribor(EUREX)
Sep17 170918 100.330 100.330 100.330 100.330 unch 0 5,235 +0
Dec17 170928 100.325 100.325 100.320 100.320 unch 6 8,400 +0
Mar18 170928 100.310 100.310 100.310 100.310 unch 0 6,136 +0
Total Volume and Open Interest 26 36,258 -20
Long Gilt(LIFFE)
Dec17 170928 123~06 123~27 123~04 123~20 -0~01 150,479 688,981 -1,649
Mar18 170928 122~26 122~26 122~26 122~26 -0~01 0 1 +0
Total Volume and Open Interest 156,243 752,435 -5,712
3-Mth Short Sterling(LIFFE)
Dec17 170928 99.46 99.46 99.45 99.46 unch 58,637 490,380 -2,040
Mar18 170928 99.32 99.33 99.31 99.32 -0.01 74,980 395,042 -2,435
Jun18 170928 99.22 99.24 99.20 99.22 -0.01 83,031 373,533 -3,428
Sep18 170928 99.15 99.17 99.13 99.16 unch 92,240 294,082 -24,969
Dec18 170928 99.09 99.11 99.07 99.10 unch 68,467 359,452 -4,377
Mar19 170928 99.04 99.07 99.02 99.05 unch 59,696 213,700 -2,449
Total Volume and Open Interest 753,863 3,159,694 -19,507
3-Mth Euribor(LIFFE)
Dec17 170928 100.320 100.325 100.315 100.325 unch 25,143 434,072 -3,650
Mar18 170928 100.305 100.310 100.300 100.310 unch 22,311 449,053 +1,595
Jun18 170928 100.285 100.290 100.275 100.290 unch 59,005 407,616 -6,030
Total Volume and Open Interest 507,648 3,802,015 +7,684
3-Mth Aus T-Bills(SFE)
Dec17 170928 98.21 98.22 98.21 98.22 unch 6,502 224,220 +1,276
Mar18 170928 98.14 98.14 98.12 98.13 -0.01 14,049 188,870 +4,190
Jun18 170928 98.03 98.04 98.01 98.02 -0.02 13,147 187,926 +18
Sep18 170928 97.92 97.93 97.90 97.91 -0.02 13,617 161,321 -704
Dec18 170928 97.82 97.83 97.79 97.81 -0.03 10,665 103,719 -70
Mar19 170928 97.74 97.74 97.70 97.72 -0.03 7,216 77,540 -2,627
Jun19 170928 97.65 97.65 97.61 97.63 -0.03 3,701 55,552 -182
Sep19 170928 97.57 97.57 97.53 97.55 -0.03 1,982 27,510 +600
Dec19 170928 97.49 97.49 97.46 97.48 -0.04 0 2,844 -6
Mar20 170928 97.42 97.42 97.41 97.41 -0.05 107 2,169 -5
Total Volume and Open Interest 71,235 1,034,227 +2,707
10-Year Aus T-Bonds(SFE)
Dec17 170928 97.18 97.18 97.11 97.11 -0.08 93,899 1,004,602 +4,691
Mar18 170928 97.10 97.10 97.10 97.10 -0.07 0 2 +0
Total Volume and Open Interest 93,899 1,004,604 +4,691
3-Year Aus T-Bonds(SFE)
Dec17 170928 97.82 97.82 97.78 97.79 -0.04 139,016 1,071,525 +9,287
Mar18 170928 97.78 97.78 97.78 97.78 -0.04 0 1,017 +0
Total Volume and Open Interest 139,016 1,072,542 +9,287
Gold(CMX)
Oct17 170928 1283.1 1288.0 1277.0 1285.5 +1.4 20,048 14,655 -4,827
Dec17 170928 1285.1 1291.6 1280.4 1288.7 +0.9 385,645 433,112 -6,620
Feb18 170928 1289.2 1295.3 1284.6 1292.8 +0.9 10,693 49,743 +706
Apr18 170928 1291.3 1299.1 1289.4 1296.8 +0.9 2,776 10,891 +1,287
Jun18 170928 1299.2 1303.3 1292.4 1300.7 +0.9 982 10,335 +237
Aug18 170928 1297.0 1306.8 1297.0 1304.5 +0.8 258 9,425 +130
Oct18 170928 1303.1 1308.3 1301.2 1308.3 +0.7 21 3,173 +3
Dec18 170928 1310.0 1313.9 1309.1 1312.3 +0.6 445 10,877 +126
Feb19 170928 1314.0 1316.3 1314.0 1316.3 +0.6 5 126 -4
Apr19 170928 1320.1 1320.4 1314.0 1320.4 +0.6 0 475 +0
Jun19 170928 1318.0 1324.6 1318.0 1324.6 +0.6 0 1,018 +0
Aug19 170928 1316.3 1316.3 1316.3 1316.3        
Silver(CMX)
Dec17 170928 1678.0 1692.5 1670.5 1684.7 +2.0 88,630 148,209 -827
Mar18 170928 1688.0 1701.5 1685.0 1694.2 +2.0 2,041 21,100 -468
May18 170928 1701.0 1701.0 1695.5 1700.7 +1.9 612 6,527 +153
Jul18 170928 1707.3 1710.5 1700.0 1707.3 +2.0 212 3,097 +111
Sep18 170928 1713.8 1713.8 1710.5 1713.8 +2.0 57 2,399 +51
Dec18 170928 1716.5 1730.5 1712.0 1723.4 +2.0 115 3,502 +44
Mar19 170928 1732.5 1732.5 1732.5 1732.5 +2.0 0 3 +0
Total Volume and Open Interest 92,345 186,906 -1,026
Platinum(NYMEX)
Oct17 170928 921.3 924.6 914.0 921.0 -0.5 21,889 10,344 -6,508
Jan18 170928 924.4 929.4 918.1 925.7 +0.2 16,869 56,844 +5,797
Apr18 170928 927.0 933.5 922.9 930.0 +0.1 505 3,445 +300
Jul18 170928 934.0 934.6 934.0 934.6 +0.1 39 309 +10
Total Volume and Open Interest 39,313 70,987 -494
Palladium(NYMEX)
Dec17 170928 927.90 937.15 924.10 927.85 +2.35 2,606 29,435 -120
Mar18 170928 921.80 931.00 920.35 922.80 +1.95 37 1,103 +16
Jun18 170928 919.75 919.75 919.75 919.75 +1.95 0 27 +0
Total Volume and Open Interest 2,646 30,568 -114
Copper(CMX)
Dec17 170928 292.55 299.00 290.50 298.10 +5.15 99,651 179,768 +141
Mar18 170928 294.45 300.80 292.50 300.00 +5.10 7,089 42,259 +300
May18 170928 295.00 301.35 294.50 301.25 +5.10 2,796 17,980 -472
Jul18 170928 297.70 302.45 297.70 302.30 +5.10 1,103 6,079 -103
Sep18 170928 298.60 303.25 298.55 303.25 +5.10 594 4,003 -1
Total Volume and Open Interest 115,194 275,999 -439
E-mini DJIA Index(CBOT)
Dec17 170928 22288 22345 22237 22320 +22 102,488 157,643 -4,695
Mar18 170928 22258 22311 22233 22301 +31 121 208 +6
Jun18 170928 22285 22285 22270 22270 +31 0 17 +0
Sep18 170928 22233 22233 22233 22233 +31      
Total Volume and Open Interest 102,609 157,868 -4,689
S & P 500(CME)
Dec17 170928 2502.80 2508.20 2499.30 2507.70 +3.20 1,271 45,679 +281
Mar18 170928 2507.20 2507.40 2500.80 2507.20 +3.40 0 26 +0
Jun18 170928 2506.50 2506.60 2500.00 2506.50 +3.50      
Sep18 170928 2506.30 2506.40 2499.80 2506.30 +3.50      
Total Volume and Open Interest 1,271 45,705 +281
S & P 500 E-Mini(CME)
Dec17 170928 2503.25 2508.25 2499.00 2507.75 +3.25 1,144,642 3,045,716 -6,997
Mar18 170928 2502.25 2507.50 2498.50 2507.25 +3.50 1,681 14,019 +174
Jun18 170928 2501.25 2506.50 2498.50 2506.50 +3.50 10 469 +4
Sep18 170928 2505.00 2506.25 2505.00 2506.25 +3.50 32 25 -4
Total Volume and Open Interest 1,146,365 3,060,234 -6,823
NASDAQ 100 E-Mini(CME)
Dec17 170928 5936.00 5948.30 5911.30 5938.50 -2.50 343,472 267,060 -5,946
Mar18 170928 5942.80 5957.80 5922.00 5948.50 -2.50 699 531 -18
Jun18 170928 5933.30 5958.30 5931.80 5958.30 -2.50 0 67 +0
Total Volume and Open Interest 344,171 267,660 -5,964
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 170928 1790.10 1795.20 1781.70 1794.00 +3.20 12,548 88,199 +136
Mar18 170928 1790.90 1790.90 1783.80 1790.90 +3.20 0 1 +0
Total Volume and Open Interest 12,548 88,200 +136
Volatility Index(CBOE)
Sep17 170920 10.80 10.90 10.40 10.45 -0.38 101,259 117,520 -14,656
Oct17 170928 12.20 12.30 11.90 11.93 -0.25 77,545 329,134 -10,841
Nov17 170928 13.25 13.30 13.05 13.13 -0.15 45,116 130,330 +10,242
Dec17 170928 13.80 13.85 13.63 13.68 -0.10 19,743 67,549 -1,125
Total Volume and Open Interest 158,129 637,106 -991
S & P 600(CME)
Sep17 170915 856.85 856.85 856.85 856.85 +1.15      
Dec17 170928 898.90 898.90 898.90 898.90 +2.30      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Dec17 170928 1485.70 1492.80 1478.60 1492.50 +4.90 47,317 53,918 -7,265
Mar18 170928 1487.00 1492.30 1485.00 1492.30 +4.90 0 43 +0
Jun18 170928 1491.30 1491.30 1491.30 1491.30 +4.90 0 2 +0
Total Volume and Open Interest 47,317 53,963 -7,265
Nikkei 225(CME)
Dec17 170928 20410 20435 20325 20360 -65 7,508 36,791 -276
Mar18 170928 20360 20365 20360 20365 -65 0 11 +0
Total Volume and Open Interest 7,508 36,802 -276
Nikkei 225(SGX)
Dec17 170928 20375 20390 20335 20380 +70 82,097 201,398 +5,858
Mar18 170927 20150 20270 20150 20270 +155 0 225 +0
Jun18 170927 20090 20090 20090 20090 +115 0 6 +0
Total Volume and Open Interest 67,581 210,320 -3,272
Nikkei 225 Mini(JPX)
Sep17 170907 19330 19485 19295 19400 +60 752,845 481,289 -38,511
Dec17 170927 20175 20320 20170 20320 +170 538,561 320,080 +15,327
Mar18 170927 20125 20265 20125 20260 +150 8,013 12,381 +82
Total Volume and Open Interest 568,898 383,170 +18,496
Nikkei 225(JPX)
Sep17 170907 19330 19490 19290 19400 +60 127,892 263,462 -61,940
Dec17 170927 20180 20320 20170 20320 +170 45,246 323,479 +700
Mar18 170927 20120 20260 20120 20260 +150 410 8,192 +9
Total Volume and Open Interest 45,663 405,568 +8
Nikkei 225(CME) Yen
Sep17 170907 19435 19480 19355 19415 -45 98,715 42,623 -14,780
Dec17 170928 20385 20405 20295 20330 -60 28,431 53,620 +385
Mar18 170928 20260 20350 20255 20285 -60 0 8 +0
Total Volume and Open Interest 28,431 53,628 +385
Nikkei 225(CME) e-Mini Yen
Sep17 170907 19420 19420 19420 19420 -40 0 12 +0
Dec17 170928 20330 20330 20330 20330 -60 0 2 +0
Mar18 170928 20290 20290 20285 20290 -50      
Total Volume and Open Interest 0 2 +0
CAC 40(EURONEXT)
Oct17 170928 5291.5 5296.0 5275.0 5291.0 +13.0 49,444 318,165 +3,803
Nov17 170928 5290.0 5290.0 5274.0 5287.5 +13.5 60 107 +29
Dec17 170928 5285.5 5285.5 5264.5 5281.5 +13.5 287 49,038 +42
Total Volume and Open Interest 49,791 367,314 +3,874
Hang Seng Index(HKFE)
Sep17 170928 27650 27659 27469 27553 -97 197,233 61,005 -41,527
Oct17 170928 27629 27642 27272 27283 -347 89,834 106,085 +53,447
Total Volume and Open Interest 289,078 190,472 +12,848
DAX(EUREX)
Dec17 170928 12682.0 12715.0 12654.0 12690.0 +39.0 56,514 134,004 +5,137
Mar18 170928 12676.5 12696.0 12676.0 12686.5 +39.0 44 525 -5
Jun18 170928 12715.0 12718.0 12709.0 12716.0 +38.0 0 344 +2
Total Volume and Open Interest 56,558 134,873 +5,134
Mini-DAX(EUREX)
Sep17 170915 12540.0 12564.0 12514.0 12544.0 -4.5 19,577 9,296 -496
Dec17 170928 12680.0 12714.0 12653.0 12690.0 +39.0 18,041 9,248 +470
Mar18 170928 12676.0 12709.0 12658.0 12686.5 +39.0 45 310 +48
Total Volume and Open Interest 18,088 9,569 +519
DJ EuroSTOXX 50(EUREX)
Sep17 170915 3528 3535 3521 3525 -5 2,223,957 969,658 -843,841
Dec17 170928 3552 3556 3544 3550 +4 646,360 3,297,631 +54,124
Mar18 170928 3537 3541 3534 3537 +4 40 80,941 +16
Total Volume and Open Interest 646,401 3,378,592 +54,140
Swiss Market Index(EUREX)
Sep17 170915 9051 9065 9038 9064 +4 108,556 99,287 -39,026
Dec17 170928 9090 9110 9060 9092 +4 26,551 200,271 +802
Mar18 170928 8979 9002 8965 8992 +4 11 642 +2
Total Volume and Open Interest 26,562 200,913 +804
FT-SE 100(EURONEXT)
Dec17 170928 7283.00 7288.50 7246.50 7277.00 +10.00 80,253 708,887 -4,712
Mar18 170928 7196.50 7215.00 7196.50 7215.00 +10.00 1 3 +1
Jun18 170928 7137.50 7137.50 7137.50 7137.50 +10.00      
Total Volume and Open Interest 80,254 708,890 -4,711
SPI 200(SFE)
Dec17 170928 5641.0 5672.0 5640.0 5646.0 +5.0 29,020 258,104 +2,056
Mar18 170928 5596.0 5596.0 5596.0 5596.0 +5.0 0 1,479 +0
Jun18 170928 5580.0 5580.0 5580.0 5580.0 +5.0 0 2,131 +0
Total Volume and Open Interest 29,020 263,139 +2,056
FTSE MIB(ISE)
Dec17 170928 22620.00 22625.00 22505.00 22517.00 -32.00 15,643 21,860 +622
Mar18 170928 22445.00 22445.00 22420.00 22425.00 -32.00 10 21 +3
Jun18 170928 21940.00 21940.00 21940.00 21940.00 -17.00 0 1 +0
Total Volume and Open Interest 15,653 21,883 +625
KOSPI 200(KFE)
Dec17 170928 314.80 315.90 313.40 314.95 +0.20 227,623 259,067 -3,981
Mar18 170928 311.60 312.65 310.75 311.70 -0.05 138 13,023 +109
Jun18 170928 327.50 327.50 311.25 311.25 -0.85 1 8,795 +1
Total Volume and Open Interest 227,763 304,350 -3,870
GSCI(CME)
Oct17 170928 399.35 400.45 399.00 400.30 -1.70 83 14,016 -7
Nov17 170928 400.85 400.85 400.85 400.85 -1.30 0 570 +0
Dec17 170928 401.50 401.50 401.50 401.50 -1.30      
Total Volume and Open Interest 83 14,586 -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