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 August 04, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug17 170804 948.00 954.00 948.00 949.25 -1.25 1,734 1,319 -706
Sep17 170804 954.00 959.50 949.75 952.25 -1.75 24,940 69,671 -1,363
Nov17 170804 960.50 964.25 956.00 956.75 -3.75 157,166 355,380 -6,362
Jan18 170804 969.75 973.25 965.00 965.75 -4.00 34,700 63,059 +487
Mar18 170804 976.50 980.75 972.75 973.50 -4.25 9,485 45,203 +1,842
May18 170804 982.75 987.25 979.75 980.25 -4.00 5,343 23,244 +955
Jul18 170804 986.25 993.00 985.75 986.00 -4.25 5,991 42,104 +785
Aug18 170804 988.25 992.00 985.50 985.50 -3.75 506 1,257 +181
Sep18 170804 979.75 981.50 975.75 976.25 -3.75 15 243 +7
Nov18 170804 973.00 975.75 968.50 969.00 -4.00 4,405 17,950 -281
Jan19 170804 973.50 978.75 973.50 973.50 -4.25 3 105 +2
Mar19 170804 975.50 975.50 975.50 975.50 -4.25 2 9 +1
May19 170804 975.75 975.75 975.75 975.75 -3.75 4 9 +2
Jul19 170804 979.25 979.25 979.25 979.25 -3.75 4 23 +2
Total Volume and Open Interest 244,317 619,727 -4,446
Soybean Meal(CBOT)
Aug17 170804 306.00 306.70 303.40 303.50 -2.80 3,612 2,365 -656
Sep17 170804 308.10 309.00 305.00 305.30 -3.00 17,180 55,624 -330
Oct17 170804 309.90 310.40 306.50 306.80 -3.20 5,643 26,250 +126
Dec17 170804 312.50 313.30 309.20 309.40 -3.20 39,338 163,876 -924
Jan18 170804 313.60 314.50 310.40 310.60 -3.30 6,180 31,645 +114
Mar18 170804 316.00 316.50 312.10 312.50 -3.20 4,062 26,796 +605
May18 170804 316.30 318.00 313.90 314.30 -2.80 1,836 14,809 +68
Jul18 170804 320.00 320.00 316.50 316.50 -2.90 1,004 11,550 -49
Aug18 170804 320.40 320.40 316.80 316.80 -2.90 175 2,622 +78
Sep18 170804 319.10 319.80 316.10 316.10 -3.10 188 2,214 +68
Total Volume and Open Interest 105,165 349,505 +4,123
Soybean Oil(CBOT)
Aug17 170804 33.37 33.69 33.30 33.60 +0.22 3,346 2,173 -699
Sep17 170804 33.46 33.84 33.28 33.69 +0.21 17,201 67,547 -1,165
Oct17 170804 33.58 33.94 33.40 33.80 +0.20 5,497 28,908 -184
Dec17 170804 33.79 34.17 33.60 34.03 +0.23 48,050 192,002 +4,092
Jan18 170804 33.93 34.31 33.75 34.17 +0.22 7,695 41,069 +2,799
Mar18 170804 33.91 34.43 33.89 34.29 +0.21 3,447 34,167 +1,032
May18 170804 34.01 34.53 33.99 34.39 +0.21 2,740 19,566 -17
Jul18 170804 34.14 34.63 34.11 34.47 +0.20 2,139 15,645 -1,031
Aug18 170804 34.26 34.58 34.08 34.43 +0.22 58 1,961 -7
Sep18 170804 34.16 34.52 34.03 34.36 +0.26 44 1,705 +0
Total Volume and Open Interest 165,252 414,734 -241
Canola(WCE)
Nov17 170804 497.6 502.9 494.6 500.3 +2.7 10,322 92,673 -1,354
Jan18 170804 501.5 508.3 500.5 505.7 +2.8 500 22,303 -10
Mar18 170804 506.1 511.5 506.1 509.5 +2.8 172 6,151 +123
May18 170804 508.9 514.8 508.9 511.9 +2.4 1 920 +0
Jul18 170804 513.5 516.7 512.6 513.9 +2.0 4 753 +4
Total Volume and Open Interest 9,706 122,658 -723
Corn(CBOT)
Sep17 170804 363.50 368.00 363.25 366.50 +3.00 93,630 507,134 -12,415
Dec17 170804 378.00 382.50 377.50 381.00 +3.25 146,612 595,342 +10,047
Mar18 170804 389.75 394.00 389.50 392.50 +2.75 23,269 145,192 +3,372
May18 170804 395.75 399.75 395.25 398.00 +2.75 4,481 34,730 +612
Jul18 170804 401.25 405.00 400.50 403.50 +2.75 9,760 78,263 +946
Sep18 170804 404.50 408.25 404.50 407.00 +2.75 5,711 18,314 +1,831
Dec18 170804 409.75 413.50 409.50 412.50 +2.75 6,404 58,413 +2,465
Mar19 170804 421.00 421.00 419.00 420.25 +2.00 32 1,336 -3
May19 170804 425.25 426.25 425.25 425.25 +2.00 15 303 -4
Jul19 170804 429.00 430.00 428.75 429.50 +2.25 12 761 -11
Total Volume and Open Interest 430,624 1,461,177 +20,058
Wheat(CBOT)
Sep17 170804 457.75 461.50 453.50 454.75 -3.00 82,583 173,543 +197
Dec17 170804 485.50 488.50 481.25 482.50 -2.50 51,981 159,488 +5,315
Mar18 170804 506.75 509.50 502.25 503.75 -2.75 18,813 57,550 +1,755
May18 170804 520.50 523.25 516.25 517.75 -2.75 2,896 18,393 +164
Jul18 170804 529.50 532.25 525.00 526.25 -3.25 4,507 29,608 +336
Sep18 170804 544.50 545.00 538.25 539.25 -3.25 545 2,252 -72
Total Volume and Open Interest 123,648 447,520 -2,781
Wheat(KCBT)
Sep17 170804 459.75 465.50 458.00 459.50 -0.25 23,454 95,582 -2,128
Dec17 170804 487.50 493.00 485.75 487.25 -0.25 14,909 87,756 -3,132
Mar18 170804 505.00 511.00 503.75 505.25 -0.25 8,657 57,541 +4,206
May18 170804 518.25 524.25 518.00 519.25 unch 2,163 9,044 +437
Jul18 170804 533.50 538.75 533.00 534.25 unch 1,752 18,864 -90
Sep18 170804 555.00 555.00 550.00 551.50 +1.00 368 2,550 +138
Dec18 170804 573.25 577.00 571.00 573.50 +0.50 310 1,386 +109
Total Volume and Open Interest 60,289 274,364 +1,436
Wheat(MGE)
Sep17 170804 713.25 721.00 710.00 716.25 +3.00 3,319 25,706 -771
Dec17 170804 725.50 733.50 722.00 729.25 +3.00 3,501 35,875 +228
Mar18 170804 724.75 735.00 724.75 730.50 +1.75 1,798 19,148 +259
May18 170804 718.50 724.50 718.00 720.50 +1.50 879 5,871 +263
Jul18 170804 708.50 713.00 707.75 710.50 +2.00 313 2,590 +130
Sep18 170804 641.50 645.50 641.00 641.75 -3.25 23 1,564 +5
Total Volume and Open Interest 15,230 91,721 +208
Oats(CBOT)
Sep17 170804 282.00 284.75 282.00 283.75 -1.50 166 820 -40
Dec17 170804 283.75 286.25 282.00 284.25 -1.50 437 5,686 +40
Mar18 170804 285.25 285.50 284.75 285.50 -1.25 13 493 +8
May18 170804 281.50 288.50 281.50 284.75 -1.00 0 11 +0
Total Volume and Open Interest 177 7,033 +23
Rough Rice(CBOT)
Sep17 170804 12.35 12.45 12.26 12.33 -0.06 450 7,778 +0
Nov17 170804 12.52 12.70 12.52 12.59 -0.06 125 2,068 +108
Jan18 170804 12.73 12.81 12.73 12.81 -0.05 11 71 +4
Mar18 170804 12.93 12.93 12.93 12.93 -0.05 8 126 +2
Total Volume and Open Interest 708 10,020 -17
Live Cattle(CME)
Aug17 170804 115.330 115.600 114.750 115.450 +0.220 13,044 35,680 -3,030
Oct17 170804 114.785 115.000 113.850 114.100 -0.730 28,138 176,792 -1,216
Dec17 170804 115.885 115.980 114.900 115.180 -0.720 10,407 69,925 +948
Feb18 170804 117.385 117.385 116.480 116.800 -0.450 6,784 37,867 +315
Apr18 170804 117.400 117.400 116.700 117.080 -0.270 3,311 19,010 +443
Jun18 170804 111.250 111.450 110.550 111.150 -0.450 1,322 8,427 +486
Total Volume and Open Interest 55,858 345,830 -4,392
Feeder Cattle(CME)
Aug17 170804 150.330 150.650 149.330 149.950 -0.700 3,456 16,578 -864
Sep17 170804 151.200 151.500 150.000 150.850 -0.350 4,419 17,385 +399
Oct17 170804 150.300 150.500 149.185 149.935 -0.445 2,950 11,675 +410
Nov17 170804 148.900 149.300 148.150 148.785 -0.615 1,442 5,101 +149
Jan18 170804 146.300 146.380 145.185 145.735 -0.845 1,249 5,848 +42
Mar18 170804 144.535 144.550 143.080 143.550 -1.185 284 2,055 -17
Apr18 170804 143.485 143.630 142.550 143.250 -0.830 57 254 +0
Total Volume and Open Interest 14,897 59,168 +8
Lean Hogs(CME)
Aug17 170804 82.250 83.330 82.250 83.230 +1.250 10,664 23,100 -1,883
Oct17 170804 65.900 66.950 65.850 66.785 +1.285 24,196 115,309 -2,047
Dec17 170804 60.680 61.580 60.680 61.450 +0.915 10,503 54,048 +295
Feb18 170804 65.000 66.000 65.000 65.900 +0.950 6,265 29,969 +916
Apr18 170804 69.285 70.480 69.285 70.400 +0.850 1,715 24,464 +211
May18 170804 75.300 75.480 75.300 75.450 +0.500 10 511 +1
Jun18 170804 78.700 79.150 78.680 79.080 +0.295 1,051 12,158 +135
Jul18 170804 78.700 78.900 78.550 78.785 +0.285 895 1,501 +171
Total Volume and Open Interest 49,700 258,175 -3,778
Class III Milk(CME)
Aug17 170804 16.39 16.56 16.32 16.33 -0.09 412 5,150 -27
Sep17 170804 16.81 17.03 16.65 16.69 -0.17 750 5,334 +20
Oct17 170804 17.10 17.21 16.91 16.92 -0.15 306 3,606 +1
Nov17 170804 17.07 17.18 16.98 16.98 -0.12 123 3,265 +28
Dec17 170804 16.88 16.92 16.78 16.78 -0.09 108 2,780 +22
Jan18 170804 16.66 16.66 16.60 16.60 -0.03 32 997 +4
Feb18 170804 16.60 16.65 16.59 16.60 -0.02 22 896 +20
Mar18 170804 16.60 16.61 16.54 16.58 -0.02 24 868 +2
Apr18 170804 16.58 16.58 16.58 16.58 +0.05 49 651 +42
May18 170804 16.58 16.61 16.58 16.58 +0.05 21 626 +10
Jun18 170804 16.73 16.73 16.73 16.73 +0.05 8 549 +2
Jul18 170804 16.83 16.83 16.80 16.80 -0.03 2 240 +2
Aug18 170804 16.80 16.80 16.80 16.80 unch 4 190 +4
Total Volume and Open Interest 1,528 25,747 +137
Cocoa(ICE)
Sep17 170804 2060 2073 1982 1994 -67 23,296 90,412 -5,693
Dec17 170804 2084 2094 2007 2021 -65 15,037 94,058 +2,617
Mar18 170804 2109 2118 2033 2046 -66 4,487 33,868 +103
May18 170804 2128 2130 2056 2064 -66 1,228 12,934 +614
Jul18 170804 2139 2143 2073 2081 -65 134 9,085 +14
Sep18 170804 2154 2158 2097 2097 -65 159 8,547 +30
Dec18 170804 2156 2156 2114 2114 -64 131 5,901 -17
Total Volume and Open Interest 66,154 260,218 -2,002
Coffee "C"(ICE)
Sep17 170804 139.60 141.50 139.10 140.15 -0.05 19,603 86,476 -1,875
Dec17 170804 143.15 145.00 142.65 143.70 -0.10 6,496 61,831 +657
Mar18 170804 146.80 148.50 146.30 147.25 -0.10 2,765 30,027 +567
May18 170804 148.90 150.75 148.50 149.50 -0.10 1,465 16,944 +26
Jul18 170804 150.95 152.75 150.60 151.55 -0.10 404 5,605 +3
Sep18 170804 153.65 154.75 152.55 153.55 -0.10 329 5,923 +29
Total Volume and Open Interest 32,604 214,050 +610
Orange Juice(ICE)
Sep17 170804 132.85 136.00 132.10 135.30 +2.00 623 7,425 +47
Nov17 170804 134.05 136.50 134.05 136.20 +1.35 309 3,241 +229
Jan18 170804 136.80 137.00 136.80 136.90 +0.80 6 1,148 -1
Mar18 170804 138.70 138.70 138.70 138.70 +0.90 8 404 -6
May18 170804 140.85 140.85 140.85 140.85 +0.95 5 165 +0
Jul18 170804 143.60 143.60 143.60 143.60 +0.95 0 15 +0
Total Volume and Open Interest 951 12,398 +269
Sugar #11(ICE)
Oct17 170804 14.43 14.45 14.07 14.14 -0.17 36,081 392,692 -2,679
Mar18 170804 15.19 15.19 14.83 14.88 -0.17 11,417 194,020 +563
May18 170804 15.29 15.33 14.99 15.05 -0.17 9,324 66,403 +174
Jul18 170804 15.43 15.47 15.14 15.22 -0.14 7,653 45,226 +2,764
Oct18 170804 15.60 15.67 15.40 15.45 -0.11 2,995 33,924 +907
Mar19 170804 16.13 16.13 15.86 15.91 -0.12 619 16,730 +47
May19 170804 15.89 15.90 15.83 15.88 -0.11 26 4,332 +3
Jul19 170804 15.90 15.90 15.87 15.87 -0.10 11 4,879 +5
Total Volume and Open Interest 99,124 767,591 +3,226
London Cocoa(LCE)
Sep17 170804 1594 1614 1554 1563 -31 8,498 77,818 -1,219
Dec17 170804 1605 1624 1568 1577 -29 6,484 66,810 -574
Mar18 170804 1625 1645 1589 1597 -29 4,919 51,019 +162
May18 170804 1635 1655 1602 1608 -29 1,310 19,441 +250
Jul18 170804 1647 1664 1611 1619 -29 771 14,361 +297
Sep18 170804 1655 1675 1630 1630 -29 635 10,490 +5
Dec18 170804 1650 1650 1646 1646 -29 81 6,915 +0
Total Volume and Open Interest 25,714 247,009 -386
London Sugar(LCE)
Oct17 170804 388.90 391.90 385.50 386.90 -1.90 3,848 46,365 +170
Dec17 170804 394.10 396.40 389.90 391.40 -2.70 1,251 15,802 -44
Mar18 170804 402.40 404.70 398.00 399.40 -3.10 474 10,620 +144
May18 170804 408.20 408.40 404.70 405.00 -3.20 108 4,852 +24
Aug18 170804 413.50 413.50 409.50 410.20 -3.50 63 3,916 +10
Total Volume and Open Interest 8,971 83,780 +138
Cotton(ICE)
Oct17 170804 72.00 72.22 70.40 70.99 -0.56 12 211 -4
Dec17 170804 70.33 70.83 70.21 70.62 +0.46 18,631 155,602 -206
Mar18 170804 69.85 70.19 69.82 70.05 +0.34 4,468 43,303 +830
May18 170804 70.22 70.54 70.22 70.42 +0.33 658 4,978 +48
Jul18 170804 70.64 70.93 70.64 70.85 +0.31 457 4,622 -76
Oct18 170804 69.46 69.46 69.46 69.46 +0.20 0 1 +0
Total Volume and Open Interest 17,504 216,836 -503
Lumber(CME)
Sep17 170804 378.2 378.2 373.8 373.8 -10.0 452 3,586 +49
Nov17 170804 360.0 360.6 357.1 357.1 -10.0 211 1,211 +122
Jan18 170804 363.4 364.3 362.1 362.1 -10.0 14 247 +8
Mar18 170804 369.0 374.7 369.0 369.0 -5.7 2 45 +0
May18 170804 368.9 368.9 368.9 368.9 -5.7 0 5 +0
Jul18 170804 359.9 359.9 359.9 359.9 -5.7      
Sep18 170804 356.3 356.3 356.3 356.3 -5.7      
Total Volume and Open Interest 556 5,143 +49
Crude Oil(NYM)
Sep17 170804 48.95 49.64 48.50 49.58 +0.55 847,722 563,988 -3,807
Oct17 170804 49.12 49.78 48.66 49.73 +0.54 165,463 209,460 +8,937
Nov17 170804 49.27 49.92 48.82 49.88 +0.54 68,481 133,072 +2,924
Dec17 170804 49.40 50.04 48.99 50.02 +0.54 114,427 319,924 -7,370
Jan18 170804 49.55 50.17 49.14 50.15 +0.54 35,945 116,908 +1,891
Feb18 170804 49.65 50.23 49.27 50.23 +0.54 17,337 58,688 +339
Mar18 170804 49.71 50.28 49.35 50.28 +0.53 26,060 94,054 +3,023
Apr18 170804 49.74 50.31 49.40 50.31 +0.52 7,642 34,300 +1,324
May18 170804 49.75 50.31 49.52 50.31 +0.51 6,491 33,453 -607
Jun18 170804 49.73 50.34 49.43 50.31 +0.51 40,074 157,082 +1,371
Jul18 170804 49.93 50.32 49.46 50.28 +0.50 3,539 28,363 -305
Aug18 170804 49.72 50.25 49.56 50.25 +0.49 2,129 20,214 +933
Sep18 170804 50.20 50.24 50.20 50.24 +0.49 5,205 48,454 +618
Oct18 170804 50.24 50.24 50.24 50.24 +0.49 3,382 18,488 +1,364
Nov18 170804 50.24 50.24 50.24 50.24 +0.48 2,137 21,434 +424
Dec18 170804 49.86 50.33 49.52 50.27 +0.47 55,216 173,656 +688
Total Volume and Open Interest 1,379,470 2,246,796 +12,222
e-miNY Crude Oil(NYM)
Sep17 170804 48.950 49.650 48.475 49.575 +0.550 11,584 3,456 +263
Oct17 170804 49.175 49.750 48.650 49.725 +0.525 387 652 +27
Nov17 170804 49.325 49.875 48.850 49.875 +0.525 54 152 +18
Dec17 170804 49.175 50.025 49.175 50.025 +0.550 11 550 -2
Jan18 170804 49.850 50.150 49.400 50.150 +0.550 2 254 +2
Feb18 170804 50.000 50.225 50.000 50.225 +0.525 0 36 +0
Mar18 170804 50.275 50.275 50.275 50.275 +0.525 0 3 +0
Apr18 170804 50.300 50.300 50.300 50.300 +0.500 0 28 +0
May18 170804 49.525 50.300 49.525 50.300 +0.500 0 61 +0
Jun18 170804 49.550 50.300 49.550 50.300 +0.500 3 29 +0
Total Volume and Open Interest 11,211 5,608 +262
NY Harbor ULSD(NYM)
Sep17 170804 163.85 165.29 162.45 164.86 +0.97 67,481 130,322 -3,078
Oct17 170804 164.41 165.66 162.86 165.26 +0.97 30,010 48,667 +1,511
Nov17 170804 164.73 166.03 163.23 165.62 +0.97 24,281 45,869 +1,452
Dec17 170804 165.11 166.27 163.45 165.84 +0.97 25,927 59,195 -1,668
Jan18 170804 164.56 166.49 163.75 166.09 +0.96 7,000 26,148 +374
Feb18 170804 164.03 166.50 163.73 166.07 +0.95 5,368 16,673 +485
Mar18 170804 164.11 165.89 163.21 165.53 +0.95 1,653 13,433 +15
Apr18 170804 164.75 164.82 162.11 164.43 +0.97 1,159 7,536 +642
May18 170804 162.93 163.79 162.56 163.79 +1.03 1,000 3,615 +72
Jun18 170804 162.71 163.86 161.19 163.49 +1.08 2,332 18,768 +319
Jul18 170804 163.59 163.97 161.36 163.59 +1.08 142 1,846 +21
Aug18 170804 163.84 164.23 161.63 163.84 +1.10 119 1,473 -7
Sep18 170804 164.14 164.51 161.90 164.14 +1.12 673 1,697 -29
Oct18 170804 164.56 164.90 162.22 164.56 +1.14 111 853 -28
Total Volume and Open Interest 141,253 407,630 +2,453
RBOB Gasoline(NYM)
Sep17 170804 163.23 165.25 162.44 164.63 +1.44 101,988 147,297 +980
Oct17 170804 153.84 155.61 152.67 155.10 +1.42 80,686 80,572 +6,299
Nov17 170804 150.92 152.50 149.67 152.07 +1.24 31,387 56,084 +2,661
Dec17 170804 148.35 150.08 147.20 149.72 +1.14 29,915 46,954 +1,176
Jan18 170804 147.60 149.47 146.72 149.17 +1.06 7,865 25,303 +449
Feb18 170804 148.53 150.18 147.47 149.93 +1.04 2,679 9,162 +118
Mar18 170804 150.84 151.82 149.25 151.71 +1.04 4,386 13,877 +1,389
Apr18 170804 168.04 169.10 166.58 168.99 +1.01 1,998 9,608 +439
May18 170804 169.31 169.43 168.05 169.28 +0.95 1,019 4,427 +57
Jun18 170804 168.11 168.50 166.25 168.40 +0.89 2,127 8,396 +213
Total Volume and Open Interest 234,264 409,762 -4,195
e-miNY RBOB Gasoline(NYM)
Sep17 170804 164.63 164.63 164.63 164.63 +1.44 0 1 +0
Oct17 170804 155.10 155.10 155.10 155.10 +1.42      
Nov17 170804 152.07 152.07 152.07 152.07 +1.24      
Dec17 170804 149.72 149.72 149.72 149.72 +1.14      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Sep17 170804 2.792 2.800 2.753 2.774 -0.026 111,069 348,103 +2,899
Oct17 170804 2.833 2.840 2.799 2.817 -0.027 44,443 189,507 +293
Nov17 170804 2.923 2.927 2.890 2.906 -0.027 22,376 91,135 +1,084
Dec17 170804 3.080 3.085 3.050 3.065 -0.027 19,433 77,330 +1,042
Jan18 170804 3.173 3.177 3.143 3.158 -0.025 26,520 122,822 +480
Feb18 170804 3.163 3.167 3.132 3.149 -0.023 9,804 53,360 +1,529
Mar18 170804 3.115 3.122 3.093 3.109 -0.021 16,421 81,611 -873
Apr18 170804 2.825 2.831 2.808 2.822 -0.013 14,990 106,278 -1,354
May18 170804 2.809 2.810 2.788 2.802 -0.011 12,874 41,867 +105
Jun18 170804 2.824 2.835 2.816 2.829 -0.009 5,809 26,427 +1,256
Jul18 170804 2.852 2.860 2.843 2.856 -0.007 6,402 26,256 +724
Aug18 170804 2.858 2.865 2.846 2.861 -0.007 4,258 23,286 +2,448
Sep18 170804 2.830 2.844 2.829 2.841 -0.008 2,155 19,592 -396
Oct18 170804 2.865 2.870 2.848 2.862 -0.008 4,175 47,126 -687
Nov18 170804 2.911 2.920 2.909 2.915 -0.008 880 21,753 -307
Dec18 170804 3.050 3.055 3.042 3.047 -0.009 489 21,996 -120
Total Volume and Open Interest 309,966 1,351,302 +1,090
Brent Crude Oil(ICE)
Oct17 170804 51.97 52.52 51.43 52.42 +0.41 406,415 499,097 -38,020
Nov17 170804 51.99 52.55 51.48 52.46 +0.44 249,252 313,009 +25,057
Dec17 170804 52.12 52.68 51.63 52.60 +0.48 223,909 383,133 +10,638
Jan18 170804 52.26 52.80 51.77 52.72 +0.51 56,549 125,042 -2,026
Feb18 170804 52.37 52.90 51.90 52.84 +0.52 25,926 85,140 -111
Mar18 170804 52.42 52.96 51.98 52.92 +0.52 30,601 78,841 +2,359
Apr18 170804 52.53 53.02 52.10 52.98 +0.52 7,383 29,261 +542
May18 170804 52.60 53.07 52.20 53.03 +0.51 4,215 32,583 +409
Jun18 170804 52.65 53.11 52.19 53.06 +0.50 28,493 124,187 +1,109
Jul18 170804 53.12 53.12 53.12 53.12 +0.49 2,485 24,564 +914
Aug18 170804 53.16 53.16 53.16 53.16 +0.48 2,433 19,820 +496
Sep18 170804 53.20 53.20 53.18 53.18 +0.47 3,380 33,228 +136
Oct18 170804 53.20 53.20 53.20 53.20 +0.46 994 18,674 +505
Nov18 170804 53.22 53.22 53.22 53.22 +0.45 786 17,081 +9
Total Volume and Open Interest 1,128,915 2,300,460 +879
Gas Oil(ICE)
Aug17 170804 485.75 489.50 480.25 488.50 -4.50 29,772 72,805 -2,989
Sep17 170804 486.25 489.25 479.75 488.00 -4.00 77,539 197,151 +1,400
Oct17 170804 484.75 488.25 478.75 487.00 -3.50 40,013 120,311 -1,139
Nov17 170804 481.00 484.75 475.50 483.50 -3.25 15,536 44,715 +334
Dec17 170804 478.25 482.00 472.75 480.75 -3.00 40,585 135,621 -259
Jan18 170804 477.00 481.75 473.00 480.75 -2.75 6,656 43,194 +996
Feb18 170804 479.00 481.75 473.75 481.25 -2.75 1,591 25,452 +20
Mar18 170804 477.00 482.00 474.50 481.50 -2.75 2,315 25,691 -274
Apr18 170804 477.50 481.75 475.00 481.50 -2.50 1,172 13,668 +330
May18 170804 477.75 481.25 477.75 481.25 -2.50 582 10,775 -36
Total Volume and Open Interest 280,383 911,481 -10,274
Ethanol(CBOT)
Sep17 170804 1.568 1.590 1.568 1.576 +0.023 128 1,011 +48
Oct17 170804 1.560 1.565 1.554 1.561 +0.023 17 371 -2
Nov17 170804 1.539 1.539 1.539 1.539 +0.018 0 98 +0
Dec17 170804 1.500 1.512 1.500 1.512 +0.008 0 357 +0
Jan18 170804 1.493 1.493 1.493 1.493 +0.008 0 13 +0
Feb18 170804 1.493 1.493 1.493 1.493 +0.008      
Mar18 170804 1.493 1.493 1.493 1.493 +0.008      
Apr18 170804 1.523 1.523 1.523 1.523 +0.008 0 3 +0
Total Volume and Open Interest 114 1,868 +7
WTI Crude Oil(ICE)
Sep17 170804 49.00 49.64 48.50 49.58 +0.55 46,663 77,957 -844
Oct17 170804 49.16 49.77 48.67 49.73 +0.54 72,663 62,356 +5,028
Nov17 170804 49.39 49.91 48.84 49.88 +0.54 24,208 21,048 +14
Dec17 170804 49.49 50.04 48.99 50.02 +0.54 36,481 132,092 -1,357
Jan18 170804 49.62 50.15 49.16 50.15 +0.54 9,410 20,031 +1,317
Feb18 170804 49.57 50.23 49.28 50.23 +0.54 4,769 10,506 +1,187
Mar18 170804 49.67 50.28 49.39 50.28 +0.53 3,172 13,557 +174
Apr18 170804 49.81 50.31 49.81 50.31 +0.52 1,111 3,608 +95
May18 170804 49.94 50.31 49.94 50.31 +0.51 1,010 8,637 +286
Jun18 170804 49.87 50.33 49.84 50.31 +0.51 7,212 52,735 +1,078
Jul18 170804 49.93 50.28 49.93 50.28 +0.50 821 3,317 +217
Aug18 170804 50.25 50.25 50.25 50.25 +0.49 229 1,855 +76
Sep18 170804 50.24 50.24 50.24 50.24 +0.49 454 5,640 +293
Oct18 170804 50.24 50.24 50.24 50.24 +0.49 132 1,625 +58
Nov18 170804 50.24 50.24 50.24 50.24 +0.48 138 2,556 +11
Dec18 170804 49.82 50.33 49.58 50.27 +0.47 11,721 114,513 +117
Total Volume and Open Interest 256,683 594,791 +1,330
US Dollar Index(ICE)
Sep17 170804 92.610 93.640 92.580 93.415 +0.708 20,522 48,473 +218
Dec17 170804 92.490 93.425 92.435 93.230 +0.703 275 2,587 +50
Mar18 170804 92.150 93.000 92.150 93.000 +0.702 4 445 -1
Total Volume and Open Interest 21,770 52,014 +317
Australian Dollar(CME)
Sep17 170804 79.47 79.76 78.87 79.21 -0.18 82,640 135,843 +200
Dec17 170804 79.40 79.66 78.79 79.12 -0.18 160 2,122 +29
Mar18 170804 79.04 79.49 78.80 79.04 -0.18 0 218 +0
Total Volume and Open Interest 93,635 144,950 +5,472
British Pound(CME)
Sep17 170804 131.57 131.83 130.41 130.53 -1.00 78,386 214,048 -354
Dec17 170804 131.98 132.19 130.81 130.92 -0.99 170 1,885 +79
Mar18 170804 131.32 132.50 131.24 131.32 -1.00 4 286 +1
Total Volume and Open Interest 136,982 216,443 -657
Canadian Dollar(CME)
Sep17 170804 79.54 79.79 79.00 79.10 -0.41 76,795 188,911 +5,547
Dec17 170804 79.61 79.80 79.07 79.17 -0.41 434 5,195 -108
Mar18 170804 79.68 79.76 79.16 79.22 -0.41 13 548 +6
Jun18 170804 79.38 79.75 79.20 79.27 -0.40 4 161 +1
Total Volume and Open Interest 66,388 200,427 +4,318
Japanese Yen(CME)
Sep17 170804 91.09 91.21 90.21 90.49 -0.56 138,002 239,634 -341
Dec17 170804 91.52 91.59 90.62 90.89 -0.56 222 1,575 +19
Mar18 170804 91.35 91.96 91.17 91.35 -0.56 0 318 +0
Total Volume and Open Interest 141,803 242,559 +334
Swiss Franc(CME)
Sep17 170804 103.53 103.68 102.68 103.04 -0.40 33,548 40,818 +1,424
Dec17 170804 104.14 104.27 103.30 103.65 -0.40 8 370 +1
Mar18 170804 104.32 104.85 104.02 104.32 -0.40 1 28 -1
Total Volume and Open Interest 31,435 41,865 +629
EuroFX(CME)
Sep17 170804 118.96 119.15 117.54 117.91 -1.03 260,660 453,281 +7,583
Dec17 170804 119.60 119.73 118.13 118.49 -1.03 1,746 5,991 +139
Mar18 170804 120.15 120.31 118.76 119.10 -1.05 143 1,267 +49
Total Volume and Open Interest 196,218 468,295 +3,398
Mexican Peso(CME)
Aug17 170804 558.25 560.75 558.25 558.25 -0.25 0 44 +0
Sep17 170804 556.88 558.13 554.50 555.25 -0.13 31,210 213,503 -685
Total Volume and Open Interest 26,032 214,152 +479
Brazilian Real(CME)
Sep17 170804 320.00 320.00 317.60 318.25 -0.65 1,962 25,713 +1,187
Oct17 170804 316.90 318.20 316.70 316.90 -0.65 0 250 +0
Nov17 170804 315.30 315.30 315.30 315.30 -0.70      
Dec17 170804 313.90 313.90 313.90 313.90 -0.70 0 2 +0
Total Volume and Open Interest 2,054 26,881 +416
30-Year T-Bonds(CBOT)
Sep17 170804 155~040 155~100 153~220 154~030 -0~290 275,883 744,355 +8,407
Dec17 170804 153~310 154~020 152~160 152~280 -0~290 590 1,721 +196
Mar18 170804 152~050 152~050 152~050 152~050 -0~290      
Total Volume and Open Interest 218,498 752,262 +6,186
10-Year T-Notes(CBOT)
Sep17 170804 126~125 126~140 125~290 126~025 -0~090 1,337,711 3,237,758 +42,062
Dec17 170804 126~020 126~030 125~185 125~240 -0~090 3,157 33,425 +1,628
Mar18 170804 125~120 125~120 125~120 125~120 -0~090      
Total Volume and Open Interest 1,101,252 3,271,849 +666
5-Year T-Notes(CBOT)
Sep17 170804 118~114 118~120 118~034 118~062 -0~046 634,474 2,979,901 +15,857
Dec17 170804 118~004 118~012 117~250 117~276 -0~046 1,410 15,531 +575
Mar18 170804 117~200 117~200 117~200 117~200 -0~046      
Total Volume and Open Interest 541,794 3,010,961 +15,529
2 Year T-Notes(CBOT)
Sep17 170804 108~062 108~062 108~042 108~050 -0~012 304,481 1,409,389 +29,482
Dec17 170804 108~012 108~014 108~004 108~010 -0~012 1 2,516 +1
Mar18 170804 107~312 107~312 107~312 107~312 -0~012      
Total Volume and Open Interest 256,403 1,401,602 -10,303
Eurodollars(CME)
Sep17 170804 98.675 98.675 98.665 98.675 unch 136,826 1,493,848 +2,540
Dec17 170804 98.555 98.560 98.535 98.545 -0.010 162,885 1,954,430 +1,294
Mar18 170804 98.480 98.480 98.445 98.455 -0.020 110,876 1,170,178 -4,708
Jun18 170804 98.415 98.420 98.375 98.390 -0.025 148,740 1,106,353 +11,676
Sep18 170804 98.355 98.360 98.310 98.330 -0.025 143,273 1,069,604 +6,964
Dec18 170804 98.275 98.285 98.230 98.250 -0.030 199,845 1,419,822 +4,429
Mar19 170804 98.235 98.240 98.185 98.205 -0.035 119,042 895,175 +919
Jun19 170804 98.195 98.200 98.135 98.160 -0.035 112,779 699,563 +2,623
Sep19 170804 98.150 98.155 98.090 98.115 -0.035 93,395 678,816 +3,570
Dec19 170804 98.090 98.090 98.020 98.050 -0.035 98,997 746,813 +3,360
Mar20 170804 98.045 98.050 97.985 98.015 -0.035 75,506 448,081 +1,369
Jun20 170804 98.010 98.010 97.945 97.975 -0.035 68,605 326,109 +4,540
Sep20 170804 97.960 97.970 97.895 97.930 -0.035 59,361 242,373 +7,657
Dec20 170804 97.900 97.910 97.835 97.870 -0.035 60,476 304,015 -1,627
Mar21 170804 97.865 97.870 97.795 97.830 -0.035 40,639 164,372 +421
Jun21 170804 97.820 97.825 97.750 97.785 -0.035 36,612 117,144 +1,373
Sep21 170804 97.775 97.780 97.700 97.735 -0.040 38,309 95,102 +6,776
Dec21 170804 97.720 97.725 97.645 97.680 -0.040 28,749 97,835 +3,771
Total Volume and Open Interest 1,799,884 13,382,507 +62,512
Ultra T-Bond(CBOT)
Sep17 170804 167~18 167~27 165~18 166~04 -1~08 135,651 821,258 +2,262
Dec17 170804 166~24 166~27 164~21 165~04 -1~08 4,347 6,875 +4,294
Mar18 170804 164~04 164~04 164~04 164~04 -1~08      
Total Volume and Open Interest 131,416 843,394 +15,261
Ultra 10-Yr T-Note(CBOT)
Sep17 170804 135~280 135~295 135~035 135~110 -0~150 111,417 401,597 -1,660
Dec17 170804 134~245 134~245 134~230 134~245 -0~165 0 1 +0
Mar18 170804 134~245 134~245 134~245 134~245 -0~165      
Total Volume and Open Interest 99,461 405,321 +3,723
30 Day Federal Funds(CBOT)
Aug17 170804 98.845 98.845 98.842 98.845 unch 3,071 183,603 -1,300
Sep17 170804 98.845 98.845 98.840 98.840 unch 539 85,435 -251
Oct17 170804 98.835 98.840 98.830 98.835 unch 10,468 300,182 -1,647
Nov17 170804 98.825 98.825 98.815 98.825 unch 4,482 215,036 -57
Dec17 170804 98.785 98.790 98.770 98.780 -0.005 4,655 82,785 +428
Jan18 170804 98.745 98.750 98.725 98.740 -0.005 15,778 233,789 +1,648
Total Volume and Open Interest 149,539 1,483,981 +23,874
Japanese Govt Bonds(SGX)
Sep17 170803 150.14 150.21 150.12 150.17 +0.03 534 13,380 +45
Dec17 170803 150.17 150.17 150.17 150.17 +0.03      
Mar18 170803 150.17 150.17 150.17 150.17 +0.03      
Total Volume and Open Interest 1,078 13,342 -38
Euro-Buxl(EUREX)
Sep17 170804 165.88 165.88 164.36 164.86 -0.46 29,690 218,326 +3,780
Dec17 170804 163.86 163.86 163.32 163.32 -0.48 0 353 +28
Mar18 170804 162.82 162.82 162.82 162.82 -0.46      
Total Volume and Open Interest 37,755 214,135 -4,544
Euro-Bund(EUREX)
Sep17 170804 163.48 163.51 162.89 163.13 -0.17 493,841 1,804,361 +10,413
Dec17 170804 160.49 160.53 160.03 160.26 -0.16 1,987 44,996 +1,764
Mar18 170804 159.13 159.13 159.13 159.13 -0.17 0 37 +0
Total Volume and Open Interest 570,478 1,827,775 -21,619
Euro-Bobl(EUREX)
Sep17 170804 132.44 132.46 132.27 132.36 -0.03 315,066 1,405,349 +7,335
Dec17 170804 130.81 130.81 130.70 130.76 -0.04 2,187 54,606 +1,843
Mar18 170804 130.76 130.76 130.76 130.76 -0.04      
Total Volume and Open Interest 353,041 1,427,078 -32,877
Euro-Schatz(EUREX)
Sep17 170804 112.11 112.11 112.07 112.10 -0.00 256,835 1,368,715 -13,825
Dec17 170804 111.99 111.99 111.97 111.97 -0.01 20,725 42,131 -648
Mar18 170804 112.10 112.10 112.10 112.10 -0.00      
Total Volume and Open Interest 209,324 1,448,795 +37,949
3-Mth Euribor(EUREX)
Sep17 170804 100.330 100.330 100.330 100.330 +0.005 0 5,871 +0
Dec17 170804 100.315 100.315 100.315 100.315 unch 1,040 7,067 +0
Mar18 170804 100.295 100.295 100.295 100.295 unch 1,000 6,113 -317
Total Volume and Open Interest 10 37,129 -13
Long Gilt(LIFFE)
Sep17 170804 127~00 127~01 126~17 126~23 -0~04 186,904 662,463 +3,997
Dec17 170804 125~21 125~21 125~21 125~21 -0~09      
Total Volume and Open Interest 186,052 667,730 +5,267
3-Mth Short Sterling(LIFFE)
Sep17 170804 99.69 99.70 99.68 99.70 +0.01 258,463 477,582 +23,545
Dec17 170804 99.61 99.62 99.60 99.62 +0.01 259,337 378,442 -31,503
Mar18 170804 99.56 99.56 99.54 99.55 unch 126,369 333,897 -6,440
Jun18 170804 99.51 99.51 99.48 99.50 unch 117,200 314,556 +861
Sep18 170804 99.46 99.47 99.43 99.45 -0.01 97,044 274,031 +831
Dec18 170804 99.41 99.42 99.38 99.40 -0.01 119,086 282,869 +7,749
Total Volume and Open Interest 1,478,837 2,947,045 +9,188
3-Mth Euribor(LIFFE)
Sep17 170804 100.330 100.330 100.325 100.330 +0.005 18,040 379,645 +1,052
Dec17 170804 100.310 100.315 100.310 100.315 +0.005 33,080 378,799 -3,824
Mar18 170804 100.295 100.295 100.285 100.290 unch 28,593 438,730 -3,546
Total Volume and Open Interest 425,892 3,732,718 -7,996
3-Mth Aus T-Bills(SFE)
Sep17 170804 98.29 98.29 98.28 98.29 unch 2,914 117,471 -1,222
Dec17 170804 98.26 98.27 98.25 98.27 unch 16,237 222,563 -3,302
Mar18 170804 98.21 98.23 98.20 98.21 unch 9,663 181,016 -1,341
Jun18 170804 98.13 98.16 98.13 98.14 unch 12,179 148,661 -2,964
Sep18 170804 98.06 98.08 98.05 98.06 unch 8,840 106,387 +364
Dec18 170804 97.97 98.01 97.97 97.99 +0.01 5,742 86,606 -731
Mar19 170804 97.90 97.93 97.89 97.91 +0.01 4,407 62,870 -460
Jun19 170804 97.82 97.85 97.82 97.83 unch 1,850 44,176 -554
Sep19 170804 97.77 97.77 97.75 97.76 +0.01 110 3,781 +83
Dec19 170804 97.70 97.70 97.68 97.69 +0.01 2 2,766 +0
Total Volume and Open Interest 47,394 979,547 +782
10-Year Aus T-Bonds(SFE)
Sep17 170804 97.33 97.39 97.32 97.38 +0.04 181,726 978,520 -3,176
Dec17 170804 97.38 97.38 97.38 97.38 +0.04 0 470 +0
Total Volume and Open Interest 118,928 978,871 -119
3-Year Aus T-Bonds(SFE)
Sep17 170804 98.05 98.09 98.04 98.07 +0.01 203,953 1,003,417 -37
Dec17 170804 98.07 98.07 98.07 98.07 +0.01 0 120 +0
Total Volume and Open Interest 129,253 1,014,251 +10,714
Gold(CMX)
Aug17 170804 1269.0 1269.6 1253.9 1258.3 -9.5 393 2,752 -220
Oct17 170804 1272.0 1273.0 1256.7 1261.3 -9.8 4,281 48,233 -97
Dec17 170804 1275.3 1276.5 1259.8 1264.6 -9.8 210,975 351,330 +6,904
Feb18 170804 1279.1 1279.2 1263.5 1268.1 -9.9 957 19,018 +34
Apr18 170804 1283.0 1283.3 1267.2 1271.5 -9.9 721 4,940 -59
Jun18 170804 1284.8 1286.2 1272.5 1275.0 -9.9 477 8,396 +117
Aug18 170804 1289.4 1289.6 1274.8 1278.5 -9.9 340 6,139 +60
Oct18 170804 1293.0 1293.0 1280.9 1282.0 -9.9 145 848 +55
Dec18 170804 1296.6 1296.6 1284.1 1285.5 -9.9 100 7,605 +51
Feb19 170804 1289.3 1289.3 1289.3 1289.3 -9.9 0 6 +0
Apr19 170804 1293.1 1293.1 1293.1 1293.1 -9.9      
Jun19 170804 1297.0 1297.0 1297.0 1297.0 -9.9 1 748 +0
Total Volume and Open Interest 217,464 457,779 +2,174
Silver(CMX)
Sep17 170804 1670.0 1675.0 1617.0 1625.2 -37.8 77,865 137,445 -969
Dec17 170804 1676.5 1684.5 1626.5 1634.4 -38.1 7,977 59,199 -55
Mar18 170804 1690.0 1692.5 1639.5 1644.0 -38.4 331 4,064 +116
May18 170804 1650.5 1650.5 1650.5 1650.5 -38.4 37 1,722 +12
Jul18 170804 1656.9 1656.9 1656.9 1656.9 -38.7 27 1,397 -3
Sep18 170804 1663.7 1663.7 1663.7 1663.7 -38.7 20 79 +5
Dec18 170804 1715.5 1715.5 1671.5 1674.1 -38.7 23 1,459 -20
Total Volume and Open Interest 65,110 204,833 -1,400
Platinum(NYMEX)
Oct17 170804 965.8 974.4 962.4 969.0 +4.4 14,597 64,683 -406
Jan18 170804 969.1 975.7 965.6 971.8 +4.4 218 6,905 +1
Apr18 170804 977.0 980.9 975.8 975.8 +4.5 41 126 +41
Jul18 170804 985.0 985.0 980.5 980.5 +4.5 2 288 +1
Total Volume and Open Interest 21,381 71,295 -751
Palladium(NYMEX)
Sep17 170804 883.35 886.50 873.65 874.80 -6.20 4,421 30,829 +321
Dec17 170804 877.75 878.85 868.15 869.10 -5.70 480 4,320 +214
Mar18 170804 862.15 862.15 862.15 862.15 -5.20 27 239 +27
Total Volume and Open Interest 5,956 35,516 +112
Copper(CMX)
Sep17 170804 288.20 289.85 286.55 288.50 +0.70 70,218 154,534 -656
Dec17 170804 289.80 291.85 288.60 290.55 +0.75 14,701 95,076 +1,156
Mar18 170804 292.40 293.60 290.40 292.30 +0.75 3,033 29,992 +322
May18 170804 293.60 293.60 292.80 293.10 +0.80 1,088 11,025 +206
Jul18 170804 292.45 295.15 292.30 293.85 +0.80 175 3,503 +25
Total Volume and Open Interest 82,980 322,688 +252
E-mini DJIA Index(CBOT)
Sep17 170804 21981 22046 21956 22017 +43 98,542 139,492 +2,800
Dec17 170804 21920 22000 21917 21975 +42 108 309 +13
Mar18 170804 21956 21956 21906 21938 +42 3 20 -1
Jun18 170804 21907 21907 21907 21907 +42 0 2 +0
Total Volume and Open Interest 85,611 142,151 +2,328
S & P 500(CME)
Sep17 170804 2470.70 2477.50 2468.10 2472.10 +0.40 1,279 54,775 -1,725
Dec17 170804 2470.10 2473.70 2467.70 2470.10 +0.40 0 225 +0
Mar18 170804 2468.50 2472.10 2466.10 2468.50 +0.40 0 30 +0
Jun18 170804 2467.70 2471.30 2465.30 2467.70 +0.40      
Total Volume and Open Interest 1,846 55,479 +449
S & P 500 E-Mini(CME)
Sep17 170804 2470.75 2477.75 2467.75 2472.00 +0.25 1,304,650 3,020,172 -1,490
Dec17 170804 2469.00 2475.50 2466.00 2470.00 +0.25 4,273 38,405 +2,167
Mar18 170804 2466.00 2473.75 2464.75 2468.50 +0.50 51 1,278 -7
Jun18 170804 2473.00 2473.00 2467.75 2467.75 +0.50 7 408 +1
Total Volume and Open Interest 1,093,248 3,087,765 +27,500
NASDAQ 100 E-Mini(CME)
Sep17 170804 5889.00 5912.00 5874.25 5898.00 +8.00 289,423 296,967 +1,714
Dec17 170804 5894.00 5918.75 5882.00 5905.00 +8.00 632 1,588 +26
Mar18 170804 5913.50 5916.75 5896.50 5913.50 +8.00 0 36 +0
Total Volume and Open Interest 290,055 298,591 +1,740
S&P Midcap 400(CME) e-Mini
Sep17 170804 1746.20 1752.80 1744.10 1750.40 +4.20 15,845 92,297 +185
Dec17 170804 1749.30 1749.30 1749.30 1749.30 +4.20 0 1 +0
Mar18 170804 1746.00 1746.00 1746.00 1746.00 +4.20      
Total Volume and Open Interest 11,705 92,600 +302
Volatility Index(CBOE)
Aug17 170804 11.34 11.50 11.10 11.28 -0.05 122,520 253,898 -7,394
Sep17 170804 12.72 12.85 12.55 12.78 +0.05 77,637 196,597 +20,019
Oct17 170804 13.48 13.60 13.32 13.53 +0.05 21,624 61,235 +1,729
Nov17 170804 13.87 14.05 13.75 13.98 +0.10 11,369 39,440 -371
Total Volume and Open Interest 203,644 640,575 +1,699
S & P 600(CME)
Sep17 170804 854.50 854.50 854.50 854.50 +3.00      
Dec17 170804 851.30 851.30 851.30 851.30 +3.00      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Sep17 170804 1405.50 1412.10 1403.10 1411.20 +6.20 14,721 7,872 +610
Dec17 170804 1410.90 1410.90 1403.40 1410.90 +6.80 2 4 +2
Mar18 170804 1410.40 1410.40 1410.40 1410.40 +7.10      
Total Volume and Open Interest 14,723 7,876 +612
Nikkei 225(CME)
Sep17 170804 19980 20065 19935 20045 +75 7,533 35,485 -144
Dec17 170804 20015 20015 19975 19975 +75 2 6 +1
Total Volume and Open Interest 6,552 35,357 -134
Nikkei 225(SGX)
Sep17 170804 20005 20010 19920 19955 -55 71,021 227,303 -1,309
Dec17 170804 19845 19845 19800 19825 -55 10 2,866 -9
Mar18 170803 19840 19840 19840 19840 -60 0 205 +0
Total Volume and Open Interest 71,031 237,387 -1,318
Nikkei 225 Mini(JPX)
Sep17 170803 20065 20090 19970 20010 -60 442,220 471,578 +24,788
Dec17 170804 19860 19875 19790 19810 -70 5,400 12,958 +990
Mar18 170804 19850 19850 19750 19770 -90 131 2,787 +46
Total Volume and Open Interest 520,452 499,201 -1,108
Nikkei 225(JPX)
Sep17 170803 20060 20090 19970 20010 -60 34,406 326,301 -1,843
Dec17 170803 19930 19950 19840 19880 -60 140 40,247 -11
Mar18 170803 19900 19900 19800 19860 -20 11 3,228 +2
Total Volume and Open Interest 44,298 436,850 +333
Nikkei 225(CME) Yen
Sep17 170804 19960 20055 19915 20025 +70 32,931 55,123 -602
Dec17 170804 19895 19895 19810 19895 +70 1 40 -1
Mar18 170804 19855 19855 19855 19855 +70      
Total Volume and Open Interest 30,460 54,977 -188
Nikkei 225(CME) e-Mini Yen
Sep17 170804 20020 20020 19950 20020 +60 0 9 +0
Dec17 170804 19890 19890 19890 19890 +60      
Mar18 170804 19850 19850 19850 19850 +60      
Total Volume and Open Interest 0 9 +0
CAC 40(EURONEXT)
Aug17 170804 5127.5 5216.5 5115.0 5205.0 +75.0 62,668 317,943 -6,463
Sep17 170804 5123.0 5214.0 5115.0 5200.0 +70.0 670 23,956 -9
Oct17 170804 5190.0 5190.0 5190.0 5190.0 +70.0      
Dec17 170804 5118.0 5180.0 5118.0 5180.0 +70.0 0 12,933 +0
Mar18 170804 5170.0 5170.0 5170.0 5170.0 +75.0      
Jun18 170804 5040.0 5040.0 5040.0 5040.0 +70.0 0 1 +0
Total Volume and Open Interest 70,419 360,802 +5,966
Hang Seng Index(HKFE)
Aug17 170804 27500 27580 27464 27535 +37 117,231 144,458 -278
Sep17 170804 27450 27501 27390 27455 +36 3,182 16,621 +2,297
Total Volume and Open Interest 108,288 176,225 +3,715
DAX(EUREX)
Sep17 170804 12136.5 12318.5 12117.0 12291.5 +142.5 76,816 136,538 +356
Dec17 170804 12116.5 12298.0 12115.0 12281.5 +142.5 105 7,040 +33
Mar18 170804 12144.0 12284.0 12144.0 12279.0 +142.5 4 91 +12
Total Volume and Open Interest 82,374 143,182 -487
Mini-DAX(EUREX)
Sep17 170804 12138.0 12317.0 12117.0 12291.5 +142.5 26,016 11,965 -83
Dec17 170804 12129.0 12291.0 12128.0 12281.5 +142.5 45 331 +1
Mar18 170804 12279.0 12279.0 12279.0 12279.0 +142.5 2 28 +0
Total Volume and Open Interest 27,754 11,691 -633
DJ EuroSTOXX 50(EUREX)
Sep17 170804 3459 3514 3453 3505 +42 892,030 3,343,492 -2,478
Dec17 170804 3442 3499 3442 3491 +42 5,571 124,318 +5,034
Mar18 170804 3458 3481 3458 3479 +42 1 51,450 +0
Total Volume and Open Interest 751,963 3,516,109 -3,151
Swiss Market Index(EUREX)
Sep17 170804 9114 9181 9099 9170 +28 37,920 192,881 -570
Dec17 170804 9110 9151 9110 9144 +28 16 2,459 +6
Mar18 170804 9041 9041 9041 9041 +28 0 32 +0
Total Volume and Open Interest 31,776 194,356 -1,016
FT-SE 100(EURONEXT)
Sep17 170804 7406.50 7465.00 7402.50 7456.50 +35.00 74,745 733,049 -1,977
Dec17 170804 7378.00 7416.50 7378.00 7416.50 +35.50 116 11,397 +5
Mar18 170804 7356.50 7356.50 7356.50 7356.50 +36.00      
Total Volume and Open Interest 96,010 754,047 +9,601
SPI 200(SFE)
Sep17 170804 5662.0 5678.0 5641.0 5660.0 -5.0 36,667 262,589 +1,606
Dec17 170804 5646.0 5646.0 5646.0 5646.0 -6.0 0 1,472 +0
Mar18 170804 5599.0 5599.0 5599.0 5599.0 -6.0 0 1,477 +0
Total Volume and Open Interest 31,942 263,288 -2,978
FTSE MIB(ISE)
Sep17 170804 21765.00 21975.00 21705.00 21920.00 +162.00 17,344 30,188 -580
Dec17 170804 21650.00 21825.00 21595.00 21793.00 +155.00 43 64 +3
Total Volume and Open Interest 22,622 31,226 +974
KOSPI 200(KFE)
Sep17 170804 313.00 314.90 311.70 314.20 +1.20 138,969 270,284 -36
Dec17 170804 313.55 315.65 312.45 314.95 +1.25      
Mar18 170804 311.00 311.45 311.00 311.40 +1.10 0 8,360 +200
Total Volume and Open Interest 385,400 349,392 +5,841
GSCI(CME)
Aug17 170804 384.10 384.50 381.45 383.95 +1.05 311 12,902 -252
Sep17 170804 385.25 385.70 383.00 385.25 +1.10 245 2,188 +233
Oct17 170804 385.45 385.45 385.45 385.45 +1.10      
Total Volume and Open Interest 40 15,061 -29
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