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 August 08, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug17 170808 967.00 967.50 962.50 963.00 +3.25 2,095 910 -409
Sep17 170808 966.00 973.75 963.75 967.00 +3.00 29,906 68,241 -1,430
Nov17 170808 971.50 979.75 969.25 973.25 +3.50 100,911 356,530 +1,150
Jan18 170808 980.00 988.00 978.00 981.50 +3.25 15,718 61,860 -1,199
Mar18 170808 986.25 995.00 985.50 988.00 +2.50 5,970 45,684 +481
May18 170808 993.00 1001.00 991.75 994.00 +1.75 3,737 24,196 +952
Jul18 170808 1000.00 1006.50 998.50 999.50 +1.50 4,390 42,409 +305
Aug18 170808 1004.50 1004.50 998.50 998.50 +1.25 83 1,283 +26
Sep18 170808 995.50 995.50 988.00 988.25 +1.00 16 251 +8
Nov18 170808 979.25 986.75 978.25 979.25 -0.25 3,606 18,666 +716
Jan19 170808 983.75 983.75 983.75 983.75 unch 0 105 +0
Mar19 170808 985.50 985.50 985.50 985.50 unch 0 9 +0
May19 170808 985.75 985.75 985.75 985.75 unch 0 9 +0
Jul19 170808 988.75 988.75 988.75 988.75 unch 0 23 +0
Total Volume and Open Interest 166,551 620,439 +712
Soybean Meal(CBOT)
Aug17 170808 310.00 310.50 307.80 307.80 -0.20 1,556 1,169 -494
Sep17 170808 310.70 313.50 309.20 309.50 -0.40 15,164 56,143 +945
Oct17 170808 312.20 314.90 310.90 311.20 -0.30 9,055 26,927 -100
Dec17 170808 315.00 317.70 313.70 314.30 +0.10 35,532 166,477 +170
Jan18 170808 316.20 319.00 315.00 315.60 +0.10 4,075 31,834 +75
Mar18 170808 318.50 320.90 316.90 317.60 -0.10 3,072 28,480 +361
May18 170808 320.50 322.30 318.60 319.00 -0.50 2,160 14,933 -17
Jul18 170808 322.80 324.20 320.40 320.80 -0.90 2,095 11,847 +203
Aug18 170808 324.60 324.60 321.10 321.10 -1.00 406 2,768 +58
Sep18 170808 323.60 324.10 320.30 320.50 -1.10 235 2,395 +46
Total Volume and Open Interest 76,479 351,678 +2,173
Soybean Oil(CBOT)
Aug17 170808 33.81 33.92 33.80 33.80 +0.29 1,152 1,449 -290
Sep17 170808 33.58 34.13 33.50 33.87 +0.29 13,389 64,515 -1,825
Oct17 170808 33.69 34.24 33.62 33.98 +0.28 5,636 29,416 -680
Dec17 170808 33.93 34.48 33.83 34.22 +0.29 44,552 190,106 -455
Jan18 170808 34.00 34.63 34.00 34.37 +0.29 4,460 43,215 -39
Mar18 170808 34.23 34.77 34.14 34.53 +0.29 4,245 34,431 +272
May18 170808 34.33 34.89 34.27 34.67 +0.29 4,866 20,559 +481
Jul18 170808 34.42 34.98 34.42 34.76 +0.27 5,567 15,201 +291
Aug18 170808 34.80 34.82 34.70 34.71 +0.27 1,205 1,831 -106
Sep18 170808 34.62 34.62 34.61 34.61 +0.27 793 1,753 -1
Total Volume and Open Interest 90,095 412,763 -1,971
Canola(WCE)
Nov17 170808 501.9 508.7 501.9 505.7 +5.4 8,516 92,008 -665
Jan18 170808 507.6 513.5 507.6 511.1 +5.4 675 22,137 -166
Mar18 170808 511.7 516.8 511.7 514.7 +5.2 217 6,225 +74
May18 170808 517.5 519.6 515.9 517.3 +5.4 12 920 +0
Jul18 170808 519.9 521.7 517.8 519.6 +5.7 40 778 +25
Total Volume and Open Interest 9,706 122,658 -723
Corn(CBOT)
Sep17 170808 372.50 374.25 368.25 369.75 -2.50 101,335 478,425 -23,673
Dec17 170808 387.00 388.75 382.50 383.75 -3.00 132,570 606,951 -5,281
Mar18 170808 398.50 400.25 394.25 395.75 -2.75 19,418 152,194 +4,440
May18 170808 403.25 405.75 400.00 401.75 -2.25 3,896 35,491 +84
Jul18 170808 409.25 410.75 405.25 406.75 -2.50 9,334 80,506 +642
Sep18 170808 411.50 412.75 408.75 409.75 -2.75 5,265 21,329 +1,675
Dec18 170808 416.75 418.50 413.50 415.25 -2.00 4,662 61,936 +1,513
Mar19 170808 425.00 425.50 423.00 423.50 -1.75 107 1,393 +44
May19 170808 429.00 429.00 428.25 428.25 -1.75 0 303 +0
Jul19 170808 433.50 433.50 432.25 432.25 -1.50 23 755 -3
Total Volume and Open Interest 276,692 1,440,639 -20,538
Wheat(CBOT)
Sep17 170808 463.75 468.00 454.75 457.00 -6.50 56,076 170,440 -553
Dec17 170808 490.50 495.50 481.50 484.00 -6.75 33,526 162,029 +3,126
Mar18 170808 511.00 516.00 502.75 504.75 -6.50 8,757 57,341 +145
May18 170808 525.25 529.00 517.25 519.00 -5.75 2,140 18,956 +190
Jul18 170808 531.75 536.75 525.75 527.25 -5.50 2,210 30,175 +161
Sep18 170808 548.25 548.25 538.75 540.50 -4.50 261 2,289 +72
Total Volume and Open Interest 103,367 450,734 +3,214
Wheat(KCBT)
Sep17 170808 466.75 471.50 458.00 460.50 -6.25 20,202 90,521 -1,728
Dec17 170808 494.25 499.25 485.50 487.75 -6.75 12,388 90,072 +494
Mar18 170808 510.75 516.50 503.25 505.50 -6.75 5,467 61,531 +1,530
May18 170808 526.50 528.00 516.75 519.00 -7.00 1,685 9,762 +259
Jul18 170808 540.50 544.25 532.75 533.75 -7.00 977 18,889 +162
Sep18 170808 557.75 557.75 549.25 550.75 -6.75 338 2,504 -3
Dec18 170808 576.50 581.25 570.25 572.25 -7.00 527 1,822 +238
Total Volume and Open Interest 41,590 275,313 +949
Wheat(MGE)
Sep17 170808 726.00 735.00 725.00 731.25 +4.75 2,137 24,647 -328
Dec17 170808 738.75 747.50 737.00 743.00 +4.00 2,486 36,056 +196
Mar18 170808 737.75 743.25 735.50 741.00 +2.25 914 19,687 +72
May18 170808 728.00 731.00 723.25 728.00 +1.00 304 6,335 +101
Jul18 170808 713.50 714.75 713.00 714.75 -0.25 105 2,725 +15
Sep18 170808 648.00 648.00 644.00 645.50 -0.75 110 1,591 +22
Total Volume and Open Interest 6,064 91,799 +78
Oats(CBOT)
Sep17 170808 275.00 276.25 272.75 273.50 -0.75 135 795 -17
Dec17 170808 276.25 279.25 275.00 276.75 +0.25 206 5,690 -27
Mar18 170808 279.25 279.25 277.25 278.25 +0.25 7 496 +3
May18 170808 278.00 281.25 278.00 279.75 +1.75 8 11 +0
Total Volume and Open Interest 356 6,992 -41
Rough Rice(CBOT)
Sep17 170808 12.09 12.23 12.06 12.15 +0.10 572 7,457 -143
Nov17 170808 12.28 12.48 12.28 12.40 +0.10 235 2,359 +136
Jan18 170808 12.65 12.69 12.60 12.65 +0.10 28 84 +13
Mar18 170808 12.76 12.77 12.76 12.77 +0.12 5 126 +0
Total Volume and Open Interest 840 10,026 +6
Live Cattle(CME)
Aug17 170808 112.980 113.400 112.150 112.480 -0.270 9,546 21,812 -9,326
Oct17 170808 111.050 111.580 110.180 110.600 -0.535 17,520 174,874 -1,399
Dec17 170808 112.800 113.350 112.100 112.550 -0.250 5,443 70,295 +662
Feb18 170808 114.785 115.230 113.830 114.350 -0.435 3,489 38,062 +469
Apr18 170808 115.080 115.385 114.200 114.885 -0.315 2,823 19,712 +104
Jun18 170808 109.550 109.850 108.650 109.400 -0.430 1,233 9,200 +281
Total Volume and Open Interest 40,449 336,679 -9,151
Feeder Cattle(CME)
Aug17 170808 146.250 147.185 145.050 146.035 -0.215 3,088 14,848 -738
Sep17 170808 147.200 148.080 145.800 146.650 -0.450 4,465 18,307 +767
Oct17 170808 146.400 147.050 144.830 145.485 -0.715 3,031 12,721 +603
Nov17 170808 145.285 145.935 144.080 144.850 -0.435 1,024 5,409 +138
Jan18 170808 142.750 143.550 141.535 142.580 -0.170 608 6,048 +36
Mar18 170808 141.035 141.535 139.900 140.800 -0.100 214 2,147 +37
Apr18 170808 140.735 141.250 139.750 140.900 +0.150 76 252 +10
Total Volume and Open Interest 12,563 60,035 +867
Lean Hogs(CME)
Aug17 170808 83.680 83.930 83.350 83.535 +0.135 6,231 18,137 -1,101
Oct17 170808 68.550 68.900 67.700 67.750 -0.385 12,265 115,188 +595
Dec17 170808 62.700 63.200 62.400 62.550 +0.050 4,884 55,095 +258
Feb18 170808 66.600 67.100 66.600 66.800 +0.265 3,366 29,964 +289
Apr18 170808 70.885 71.250 70.800 71.180 +0.380 1,296 24,582 +132
May18 170808 76.200 76.200 75.950 76.000 +0.300 13 530 +5
Jun18 170808 79.300 79.500 79.285 79.480 +0.050 603 12,316 +81
Jul18 170808 78.830 78.830 78.650 78.800 -0.180 418 1,837 +138
Total Volume and Open Interest 29,160 258,580 +405
Class III Milk(CME)
Aug17 170808 16.25 16.29 16.20 16.23 -0.02 448 5,198 +31
Sep17 170808 16.62 16.62 16.46 16.50 -0.13 439 5,373 +30
Oct17 170808 16.86 16.87 16.70 16.75 -0.12 210 3,713 +34
Nov17 170808 16.89 16.91 16.76 16.84 -0.11 61 3,301 +25
Dec17 170808 16.75 16.79 16.65 16.72 -0.10 10 2,785 -2
Jan18 170808 16.56 16.63 16.52 16.59 -0.04 38 990 -12
Feb18 170808 16.60 16.69 16.60 16.66 +0.05 47 918 +17
Mar18 170808 16.63 16.70 16.63 16.63 unch 21 855 +3
Apr18 170808 16.58 16.65 16.58 16.62 +0.04 10 674 +2
May18 170808 16.62 16.65 16.62 16.63 +0.04 10 630 +4
Jun18 170808 16.67 16.79 16.67 16.74 +0.01 10 552 +4
Jul18 170808 16.75 16.80 16.73 16.80 unch 2 241 +1
Aug18 170808 16.79 16.85 16.78 16.85 +0.05 0 192 +0
Total Volume and Open Interest 1,306 25,884 +137
Cocoa(ICE)
Sep17 170808 2023 2065 2010 2018 -11 36,243 79,768 -3,897
Dec17 170808 2035 2077 2022 2028 -14 26,207 99,273 +1,896
Mar18 170808 2063 2101 2048 2055 -13 6,536 35,039 +1,021
May18 170808 2081 2118 2065 2074 -13 778 13,691 -6
Jul18 170808 2106 2135 2085 2091 -14 163 9,277 -67
Sep18 170808 2127 2138 2102 2107 -15 116 8,512 +10
Dec18 170808 2147 2147 2123 2123 -16 46 6,072 -3
Total Volume and Open Interest 70,141 259,297 -921
Coffee "C"(ICE)
Sep17 170808 142.05 143.75 141.90 142.75 +0.70 19,965 78,850 -5,671
Dec17 170808 145.50 147.25 145.50 146.30 +0.75 12,144 67,124 +3,553
Mar18 170808 149.25 150.70 149.10 149.80 +0.70 3,924 30,375 +102
May18 170808 151.50 152.95 151.40 152.05 +0.70 1,348 16,918 -176
Jul18 170808 153.40 155.00 153.40 154.15 +0.75 446 5,735 -5
Sep18 170808 156.00 156.95 155.70 156.15 +0.75 310 6,147 +22
Total Volume and Open Interest 38,293 211,892 -2,158
Orange Juice(ICE)
Sep17 170808 134.65 134.70 130.60 131.55 -2.55 1,093 7,190 -235
Nov17 170808 135.00 135.00 130.50 131.55 -3.00 546 3,606 +365
Jan18 170808 135.50 135.65 132.80 133.90 -1.75 13 1,151 +3
Mar18 170808 138.00 138.00 135.50 136.40 -1.35 0 404 +0
May18 170808 138.50 139.00 138.50 139.00 -0.90 0 165 +0
Jul18 170808 142.25 142.25 142.00 142.00 -0.70 0 15 +0
Total Volume and Open Interest 1,652 12,531 +133
Sugar #11(ICE)
Oct17 170808 13.97 14.10 13.75 13.78 -0.09 28,584 394,060 +3,266
Mar18 170808 14.75 14.91 14.58 14.61 -0.05 11,774 193,481 -997
May18 170808 14.96 15.13 14.81 14.85 -0.02 7,254 67,438 +503
Jul18 170808 15.18 15.35 15.03 15.09 +0.02 3,762 48,961 +1,069
Oct18 170808 15.44 15.60 15.34 15.40 +0.06 1,280 34,556 -410
Mar19 170808 16.02 16.02 15.85 15.91 +0.08 501 17,254 +174
May19 170808 16.02 16.02 15.90 15.92 +0.11 24 4,405 +7
Jul19 170808 16.02 16.02 15.91 15.93 +0.13 16 4,884 +0
Total Volume and Open Interest 53,197 771,248 +3,657
London Cocoa(LCE)
Sep17 170808 1575 1608 1574 1576 -8 11,180 74,678 -1,067
Dec17 170808 1584 1617 1584 1587 -6 7,574 67,625 +114
Mar18 170808 1610 1640 1608 1610 -4 3,110 51,853 +85
May18 170808 1627 1650 1621 1622 -4 1,227 19,986 +364
Jul18 170808 1629 1662 1629 1634 -3 459 14,383 +23
Sep18 170808 1640 1671 1640 1645 -3 173 10,548 -6
Dec18 170808 1664 1670 1659 1660 -4 15 6,910 +0
Total Volume and Open Interest 23,739 246,522 -487
London Sugar(LCE)
Oct17 170808 383.90 389.10 380.20 380.50 -1.60 2,659 46,043 +12
Dec17 170808 388.70 392.30 385.70 386.10 -0.30 1,059 16,357 +306
Mar18 170808 397.80 401.00 393.60 395.40 +0.20 237 10,878 +57
May18 170808 405.60 406.20 400.00 401.70 +0.90 36 4,830 +35
Aug18 170808 411.30 412.00 406.00 407.40 +1.30 51 3,936 +19
Total Volume and Open Interest 4,050 84,213 +433
Cotton(ICE)
Oct17 170808 71.38 71.94 70.62 71.91 +0.69 86 200 -7
Dec17 170808 70.60 71.19 70.18 71.13 +0.58 12,607 153,549 -702
Mar18 170808 70.25 70.83 69.92 70.79 +0.54 4,478 44,417 +370
May18 170808 70.57 71.10 70.31 71.08 +0.51 476 5,187 +180
Jul18 170808 70.87 71.39 70.76 71.36 +0.37 253 4,686 -16
Oct18 170808 69.89 69.89 69.89 69.89 +0.34 0 1 +0
Total Volume and Open Interest 18,192 216,739 -97
Lumber(CME)
Sep17 170808 366.2 371.6 364.1 368.0 +0.4 370 3,566 -39
Nov17 170808 352.3 357.5 351.2 354.3 +1.2 313 1,272 +38
Jan18 170808 358.4 361.0 358.4 360.4 +0.9 57 245 -8
Mar18 170808 365.0 365.0 365.0 365.0 +0.9 2 47 +1
Total Volume and Open Interest 742 5,135 -8
Crude Oil(NYM)
Sep17 170808 49.31 49.79 48.86 49.17 -0.22 745,664 538,718 -5,828
Oct17 170808 49.48 49.94 49.04 49.35 -0.22 116,133 235,045 +11,163
Nov17 170808 49.62 50.10 49.25 49.52 -0.23 48,155 132,985 -61
Dec17 170808 49.78 50.24 49.38 49.68 -0.24 96,444 318,289 +145
Jan18 170808 49.91 50.36 49.54 49.84 -0.23 30,802 129,055 +6,970
Feb18 170808 50.02 50.46 49.65 49.95 -0.22 20,155 62,383 +2,937
Mar18 170808 50.07 50.50 49.77 50.01 -0.23 19,551 98,506 +2,678
Apr18 170808 50.05 50.44 49.84 50.05 -0.23 4,842 34,535 -56
May18 170808 50.25 50.44 49.86 50.06 -0.24 5,889 37,122 +1,575
Jun18 170808 50.11 50.57 49.79 50.05 -0.25 32,829 158,442 +1,042
Jul18 170808 50.44 50.44 49.87 50.02 -0.26 3,121 29,811 +1,723
Aug18 170808 50.03 50.37 49.80 50.00 -0.25 1,516 20,941 +222
Sep18 170808 50.19 50.19 49.98 49.98 -0.24 3,118 49,079 -70
Oct18 170808 49.97 49.97 49.97 49.97 -0.24 728 19,118 +207
Nov18 170808 49.96 49.96 49.96 49.96 -0.25 1,268 23,222 +490
Dec18 170808 50.14 50.52 49.73 49.98 -0.25 39,518 175,460 -1,338
Total Volume and Open Interest 1,182,086 2,271,418 +24,622
e-miNY Crude Oil(NYM)
Sep17 170808 49.325 49.775 48.875 49.175 -0.225 11,228 3,434 -317
Oct17 170808 49.450 49.925 49.050 49.350 -0.225 289 657 +41
Nov17 170808 49.550 50.000 49.250 49.525 -0.225 60 157 +2
Dec17 170808 49.450 50.375 49.400 49.675 -0.250 32 570 +22
Jan18 170808 49.800 49.850 49.800 49.850 -0.225 47 299 +47
Feb18 170808 49.950 49.950 49.950 49.950 -0.225 37 69 +35
Mar18 170808 50.000 50.000 50.000 50.000 -0.250 0 3 +0
Apr18 170808 50.050 50.050 50.050 50.050 -0.225 32 60 +32
May18 170808 50.050 50.050 50.050 50.050 -0.250 33 93 +32
Jun18 170808 49.900 50.050 49.900 50.050 -0.250 3 29 -1
Total Volume and Open Interest 11,776 5,496 -112
NY Harbor ULSD(NYM)
Sep17 170808 163.65 165.10 161.43 162.92 -1.06 47,373 127,658 -176
Oct17 170808 164.02 165.41 161.84 163.30 -1.02 20,881 52,392 +1,973
Nov17 170808 164.65 165.70 162.29 163.67 -1.03 12,600 49,733 +1,394
Dec17 170808 164.92 165.90 162.66 163.99 -1.02 14,724 59,577 +856
Jan18 170808 164.94 165.94 163.39 164.37 -1.00 5,101 27,450 +574
Feb18 170808 165.74 165.84 163.25 164.49 -0.95 2,908 16,760 +267
Mar18 170808 165.70 165.70 163.18 164.17 -0.84 1,118 13,525 +110
Apr18 170808 163.02 163.96 162.30 163.40 -0.67 409 7,652 +92
May18 170808 163.07 163.51 161.58 163.07 -0.51 192 3,686 +70
Jun18 170808 162.09 163.68 161.83 162.96 -0.42 1,259 19,006 +26
Jul18 170808 163.15 163.55 162.32 163.15 -0.39 36 1,792 -12
Aug18 170808 163.46 163.80 161.49 163.46 -0.39 92 1,340 -68
Sep18 170808 163.79 163.79 163.07 163.79 -0.42 78 1,724 +12
Oct18 170808 164.19 164.19 164.19 164.19 -0.46 3 855 +0
Total Volume and Open Interest 107,916 412,770 +5,140
RBOB Gasoline(NYM)
Sep17 170808 162.95 163.45 159.56 162.08 -0.91 69,430 131,736 -4,937
Oct17 170808 153.78 154.41 150.96 152.78 -1.18 44,600 79,214 +407
Nov17 170808 150.86 151.54 148.50 149.98 -1.11 23,714 60,241 +454
Dec17 170808 148.91 149.46 146.67 148.05 -0.98 20,425 51,034 +928
Jan18 170808 147.97 149.12 146.47 147.85 -0.86 5,972 26,347 +680
Feb18 170808 148.80 149.84 147.41 148.74 -0.82 1,789 9,096 -167
Mar18 170808 150.69 151.25 149.38 150.56 -0.82 2,217 14,736 +426
Apr18 170808 167.91 168.10 166.78 168.00 -0.75 651 9,596 +57
May18 170808 167.82 168.40 167.82 168.40 -0.68 120 4,741 -1
Jun18 170808 168.65 168.65 166.49 167.63 -0.61 689 8,793 +182
Total Volume and Open Interest 170,011 407,743 -2,019
e-miNY RBOB Gasoline(NYM)
Sep17 170808 162.10 162.10 162.08 162.10 -0.89 0 1 +0
Oct17 170808 152.80 152.80 152.78 152.80 -1.16      
Nov17 170808 150.00 150.00 149.98 150.00 -1.09      
Dec17 170808 148.10 148.10 148.05 148.10 -0.93      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Sep17 170808 2.805 2.832 2.783 2.822 +0.021 100,740 340,069 -4,222
Oct17 170808 2.838 2.867 2.819 2.860 +0.020 43,835 192,457 +2,792
Nov17 170808 2.930 2.951 2.907 2.941 +0.015 21,671 93,625 +773
Dec17 170808 3.081 3.101 3.061 3.089 +0.010 14,896 76,271 -852
Jan18 170808 3.173 3.199 3.160 3.188 +0.013 22,076 124,764 +47
Feb18 170808 3.160 3.186 3.151 3.181 +0.016 11,092 55,157 +130
Mar18 170808 3.119 3.147 3.111 3.140 +0.015 11,633 81,724 -412
Apr18 170808 2.835 2.850 2.824 2.850 +0.016 8,304 103,833 -790
May18 170808 2.815 2.829 2.803 2.829 +0.015 6,127 42,067 -582
Jun18 170808 2.850 2.855 2.830 2.855 +0.015 2,968 27,032 +366
Jul18 170808 2.866 2.882 2.857 2.882 +0.015 3,068 26,102 +43
Aug18 170808 2.882 2.887 2.863 2.887 +0.015 1,709 23,788 +463
Sep18 170808 2.844 2.866 2.839 2.866 +0.015 595 19,793 +170
Oct18 170808 2.869 2.886 2.859 2.886 +0.015 1,328 46,536 -485
Nov18 170808 2.930 2.937 2.930 2.937 +0.014 76 21,804 -2
Dec18 170808 3.049 3.069 3.049 3.069 +0.013 427 22,481 +142
Total Volume and Open Interest 251,808 1,349,030 -2,272
Brent Crude Oil(ICE)
Oct17 170808 52.24 52.73 51.82 52.14 -0.23 278,784 465,687 -13,942
Nov17 170808 52.30 52.76 51.87 52.19 -0.23 153,586 341,498 +14,931
Dec17 170808 52.44 52.90 52.02 52.34 -0.23 150,458 381,922 +2,514
Jan18 170808 52.58 53.04 52.18 52.49 -0.22 46,248 127,702 +2,197
Feb18 170808 52.66 53.17 52.32 52.63 -0.21 25,708 87,253 +894
Mar18 170808 52.76 53.22 52.41 52.73 -0.21 27,142 84,505 +1,487
Apr18 170808 52.83 53.27 52.48 52.79 -0.21 7,509 31,342 +989
May18 170808 53.04 53.36 52.60 52.84 -0.22 3,538 32,041 -364
Jun18 170808 52.93 53.40 52.58 52.89 -0.22 23,060 124,062 +630
Jul18 170808 53.86 53.86 52.95 52.95 -0.22 1,916 24,715 +146
Aug18 170808 52.99 52.99 52.99 52.99 -0.22 1,186 19,653 -79
Sep18 170808 53.01 53.01 53.01 53.01 -0.23 4,076 34,398 +624
Oct18 170808 53.03 53.03 53.03 53.03 -0.23 564 18,835 +159
Nov18 170808 53.04 53.04 53.04 53.04 -0.24 456 17,601 +200
Total Volume and Open Interest 766,923 2,312,572 +12,112
Gas Oil(ICE)
Aug17 170808 482.75 487.00 476.50 483.50 +5.00 26,345 56,964 -5,848
Sep17 170808 482.75 487.00 476.75 483.50 +5.00 77,950 197,987 +3,624
Oct17 170808 482.75 487.25 477.25 484.25 +5.75 45,385 130,888 +7,051
Nov17 170808 480.25 484.25 475.25 481.75 +6.00 24,722 47,336 +1,125
Dec17 170808 478.00 481.75 473.00 479.50 +6.00 42,834 132,750 -3,871
Jan18 170808 477.50 480.50 474.25 479.75 +6.25 6,918 42,688 +475
Feb18 170808 478.00 481.75 474.75 480.50 +6.25 3,007 25,162 +760
Mar18 170808 478.75 481.25 475.75 481.00 +6.25 2,277 25,489 +443
Apr18 170808 479.00 481.50 476.25 481.25 +6.25 1,279 14,017 +29
May18 170808 481.50 481.75 476.50 481.25 +6.00 412 10,727 +106
Total Volume and Open Interest 241,748 915,482 +4,001
Ethanol(CBOT)
Sep17 170808 1.593 1.626 1.565 1.594 -0.001 328 977 -36
Oct17 170808 1.561 1.580 1.553 1.574 -0.005 111 324 -57
Nov17 170808 1.552 1.552 1.543 1.543 -0.010 70 136 +38
Dec17 170808 1.510 1.510 1.510 1.510 -0.016 11 349 -8
Jan18 170808 1.485 1.485 1.485 1.485 -0.022 0 13 +0
Feb18 170808 1.485 1.485 1.485 1.485 -0.022      
Mar18 170808 1.485 1.485 1.485 1.485 -0.022      
Apr18 170808 1.515 1.515 1.515 1.515 -0.022 0 4 +0
Total Volume and Open Interest 520 1,805 -63
WTI Crude Oil(ICE)
Sep17 170808 49.34 49.78 48.87 49.17 -0.22 40,120 70,962 -2,285
Oct17 170808 49.50 49.94 49.04 49.35 -0.22 48,152 67,019 +1,216
Nov17 170808 49.58 50.08 49.22 49.52 -0.23 22,831 24,397 +1,531
Dec17 170808 49.73 50.24 49.38 49.68 -0.24 34,129 130,248 -1,112
Jan18 170808 50.07 50.36 49.58 49.84 -0.23 6,135 19,956 +334
Feb18 170808 50.13 50.44 49.71 49.95 -0.22 3,113 10,533 -157
Mar18 170808 50.05 50.50 49.78 49.85 -0.39 2,042 13,729 +73
Apr18 170808 50.52 50.52 49.97 50.05 -0.23 722 3,967 +216
May18 170808 50.35 50.35 50.06 50.31 +0.01 541 8,904 +0
Jun18 170808 50.53 50.53 49.87 50.05 -0.25 5,706 53,050 +951
Jul18 170808 50.21 50.21 50.02 50.02 -0.26 50 3,403 -11
Aug18 170808 50.00 50.00 50.00 50.00 -0.25 56 1,877 -4
Sep18 170808 49.98 49.98 49.98 49.98 -0.24 586 6,422 +480
Oct18 170808 50.26 50.26 49.97 50.26 +0.05 9 1,639 +8
Nov18 170808 49.96 49.96 49.96 49.96 -0.25 292 3,347 +259
Dec18 170808 50.45 50.45 49.86 49.98 -0.25 11,846 115,767 -174
Total Volume and Open Interest 180,508 597,774 +2,983
US Dollar Index(ICE)
Sep17 170808 93.285 93.770 93.120 93.515 +0.205 31,041 49,582 +859
Dec17 170808 93.070 93.565 92.950 93.330 +0.200 935 2,937 +282
Mar18 170808 92.970 93.305 92.970 93.105 +0.205 7 442 -1
Total Volume and Open Interest 31,992 53,163 +1,149
Australian Dollar(CME)
Sep17 170808 79.10 79.38 78.84 79.09 unch 113,579 138,375 -2,750
Dec17 170808 78.96 79.26 78.76 79.00 +0.01 632 2,231 +130
Mar18 170808 78.92 78.92 78.92 78.92 unch 0 218 +0
Total Volume and Open Interest 114,768 142,321 -2,629
British Pound(CME)
Sep17 170808 130.55 130.71 129.69 130.05 -0.44 107,974 205,066 -8,344
Dec17 170808 130.96 130.98 130.12 130.44 -0.44 191 1,898 +9
Mar18 170808 130.75 130.85 130.75 130.85 -0.44 2 284 -2
Total Volume and Open Interest 108,388 208,002 -8,441
Canadian Dollar(CME)
Sep17 170808 78.91 79.10 78.76 79.00 +0.08 83,906 188,409 -4,716
Dec17 170808 78.99 79.14 78.85 79.07 +0.08 476 5,317 +106
Mar18 170808 79.15 79.15 78.91 79.12 +0.08 33 542 +0
Jun18 170808 79.16 79.16 79.16 79.16 +0.07 8 162 +1
Total Volume and Open Interest 84,535 195,820 -4,607
Japanese Yen(CME)
Sep17 170808 90.43 90.87 90.38 90.72 +0.25 145,285 231,936 -8,038
Dec17 170808 90.84 91.26 90.80 91.12 +0.25 216 1,673 +53
Mar18 170808 91.60 91.60 91.36 91.58 +0.25 0 318 +0
Total Volume and Open Interest 146,182 234,526 -8,033
Swiss Franc(CME)
Sep17 170808 103.01 103.25 102.58 102.81 -0.21 36,334 42,713 +1,266
Dec17 170808 103.56 103.70 103.31 103.41 -0.22 14 370 +0
Mar18 170808 104.09 104.09 104.09 104.09 -0.21 0 28 +0
Total Volume and Open Interest 36,348 43,131 +1,266
EuroFX(CME)
Sep17 170808 118.22 118.49 117.40 117.78 -0.42 262,476 454,141 -2,224
Dec17 170808 118.78 119.06 117.99 118.36 -0.42 1,774 6,404 +191
Mar18 170808 119.11 119.11 118.64 118.98 -0.43 457 1,242 -35
Total Volume and Open Interest 266,158 466,163 -2,132
Mexican Peso(CME)
Aug17 170808 559.38 559.38 556.38 559.38 +2.63 0 44 +0
Sep17 170808 554.13 556.88 553.25 556.25 +2.50 26,938 213,582 -401
Total Volume and Open Interest 26,945 213,752 -400
Brazilian Real(CME)
Sep17 170808 318.85 319.00 317.40 318.90 +0.10 1,133 26,327 +198
Oct17 170808 317.55 317.55 317.55 317.55 +0.05 8 258 +8
Nov17 170808 315.95 315.95 315.95 315.95 +0.05      
Dec17 170808 314.60 314.60 314.60 314.60 +0.10 0 2 +0
Total Volume and Open Interest 1,141 27,087 +206
30-Year T-Bonds(CBOT)
Sep17 170808 154~130 154~160 153~170 153~230 -0~190 246,375 751,826 +1,595
Dec17 170808 153~050 153~060 152~090 152~150 -0~200 823 2,340 +309
Mar18 170808 151~240 151~240 151~240 151~240 -0~200      
Total Volume and Open Interest 247,198 754,166 +1,904
10-Year T-Notes(CBOT)
Sep17 170808 126~055 126~075 125~290 126~005 -0~050 1,266,517 3,257,037 +25,733
Dec17 170808 125~265 125~280 125~175 125~215 -0~055 10,281 43,104 +2,559
Mar18 170808 125~095 125~095 125~095 125~095 -0~055      
Total Volume and Open Interest 1,276,798 3,300,141 +28,292
5-Year T-Notes(CBOT)
Sep17 170808 118~082 118~086 118~034 118~056 -0~026 644,488 2,988,938 -4,204
Dec17 170808 117~300 117~300 117~252 117~270 -0~030 2,546 20,143 +2,324
Mar18 170808 117~192 117~192 117~192 117~192 -0~030      
Total Volume and Open Interest 647,034 3,009,081 -1,880
2 Year T-Notes(CBOT)
Sep17 170808 108~052 108~054 108~042 108~046 -0~006 230,139 1,399,682 +598
Dec17 170808 108~004 108~006 108~004 108~006 -0~006 2,293 3,759 +1,241
Mar18 170808 107~310 107~310 107~310 107~310 -0~006      
Total Volume and Open Interest 232,432 1,403,441 +1,839
Eurodollars(CME)
Sep17 170808 98.675 98.675 98.665 98.670 -0.005 152,889 1,480,412 -20,398
Dec17 170808 98.550 98.550 98.530 98.535 -0.010 207,131 1,963,733 +8,119
Mar18 170808 98.460 98.465 98.445 98.450 -0.010 171,752 1,171,367 +1,589
Jun18 170808 98.400 98.400 98.380 98.385 -0.010 199,219 1,114,258 +8,721
Sep18 170808 98.335 98.340 98.315 98.325 -0.010 181,631 1,100,509 +11,398
Dec18 170808 98.260 98.260 98.235 98.245 -0.010 223,554 1,441,700 +5,946
Mar19 170808 98.215 98.215 98.190 98.200 -0.015 124,334 896,948 +1,773
Jun19 170808 98.170 98.175 98.145 98.150 -0.020 144,735 705,121 +5,558
Sep19 170808 98.125 98.130 98.095 98.105 -0.020 115,536 680,382 +1,566
Dec19 170808 98.060 98.065 98.030 98.040 -0.020 138,293 737,963 -8,850
Mar20 170808 98.020 98.025 97.995 98.000 -0.025 64,522 453,921 -106
Jun20 170808 97.985 97.985 97.955 97.960 -0.025 97,760 337,746 +7,990
Sep20 170808 97.940 97.940 97.910 97.915 -0.025 58,669 238,239 +431
Dec20 170808 97.885 97.885 97.850 97.860 -0.020 54,319 313,396 +7,606
Mar21 170808 97.845 97.845 97.815 97.825 -0.020 35,020 167,274 +825
Jun21 170808 97.800 97.800 97.765 97.780 -0.020 29,615 120,632 +1,530
Sep21 170808 97.755 97.755 97.720 97.730 -0.020 32,977 97,310 +3,050
Dec21 170808 97.700 97.700 97.665 97.675 -0.020 29,538 98,025 +697
Total Volume and Open Interest 2,139,631 13,435,882 +53,375
Ultra T-Bond(CBOT)
Sep17 170808 166~14 166~17 165~06 165~15 -0~28 104,276 831,594 -709
Dec17 170808 165~16 165~16 164~08 164~15 -0~28 521 11,102 +11
Mar18 170808 163~15 163~15 163~15 163~15 -0~28      
Total Volume and Open Interest 104,797 842,696 -698
Ultra 10-Yr T-Note(CBOT)
Sep17 170808 135~160 135~180 135~025 135~065 -0~095 87,716 409,065 +3,745
Dec17 170808 134~200 134~200 134~200 134~200 -0~095 0 1 +0
Mar18 170808 134~200 134~200 134~200 134~200 -0~095      
Total Volume and Open Interest 87,716 409,066 +3,745
30 Day Federal Funds(CBOT)
Aug17 170808 98.845 98.845 98.842 98.845 unch 16,490 179,742 -4,375
Sep17 170808 98.845 98.845 98.840 98.840 unch 2,068 84,478 +32
Oct17 170808 98.840 98.840 98.835 98.835 unch 42,396 299,186 -2,049
Nov17 170808 98.825 98.825 98.820 98.825 unch 27,852 216,728 -795
Dec17 170808 98.780 98.780 98.770 98.775 -0.005 12,944 90,128 -193
Jan18 170808 98.735 98.735 98.725 98.735 -0.005 40,323 248,255 +8,568
Total Volume and Open Interest 187,794 1,495,843 +11,862
Japanese Govt Bonds(SGX)
Sep17 170807 150.28 150.29 150.20 150.24 +0.07 1,078 13,342 -38
Dec17 170807 150.24 150.24 150.24 150.24 +0.07      
Mar18 170807 150.24 150.24 150.24 150.24 +0.07      
Total Volume and Open Interest 1,078 13,342 -38
Euro-Buxl(EUREX)
Sep17 170808 165.28 165.38 164.48 164.68 -0.52 27,493 208,363 -5,409
Dec17 170808 163.12 163.12 163.12 163.12 -0.52 10 563 +200
Mar18 170808 162.68 162.68 162.68 162.68 -0.48      
Total Volume and Open Interest 27,503 208,926 -5,209
Euro-Bund(EUREX)
Sep17 170808 163.32 163.42 163.03 163.13 -0.17 490,006 1,704,640 -74,401
Dec17 170808 160.40 160.53 160.18 160.25 -0.17 4,463 49,540 +843
Mar18 170808 159.67 159.67 159.67 159.67 -0.17 0 38 +1
Total Volume and Open Interest 494,469 1,754,218 -73,557
Euro-Bobl(EUREX)
Sep17 170808 132.43 132.46 132.32 132.35 -0.09 256,445 1,366,328 -4,821
Dec17 170808 130.74 130.75 130.74 130.75 -0.09 1,940 57,043 +1,114
Mar18 170808 130.75 130.75 130.75 130.75 -0.09      
Total Volume and Open Interest 258,385 1,423,371 -3,707
Euro-Schatz(EUREX)
Sep17 170808 112.08 112.10 112.06 112.07 -0.03 214,381 1,368,310 -30,752
Dec17 170808 111.96 111.97 111.94 111.96 -0.03 8,002 50,267 +534
Mar18 170808 112.07 112.07 112.07 112.07 -0.03      
Total Volume and Open Interest 222,383 1,418,577 -30,218
3-Mth Euribor(EUREX)
Sep17 170808 100.330 100.330 100.325 100.325 -0.005 0 5,871 +0
Dec17 170808 100.315 100.315 100.315 100.315 unch 0 7,067 +0
Mar18 170808 100.295 100.295 100.290 100.290 -0.005 0 6,113 +0
Total Volume and Open Interest 48 37,129 +0
Long Gilt(LIFFE)
Sep17 170808 127~02 127~03 126~26 126~28 -0~05 127,320 665,925 -1,805
Dec17 170808 125~28 125~28 125~28 125~28 -0~04 100 100 +100
Total Volume and Open Interest 127,420 666,025 -1,705
3-Mth Short Sterling(LIFFE)
Sep17 170808 99.70 99.71 99.70 99.71 +0.01 79,553 476,292 -1,290
Dec17 170808 99.62 99.64 99.62 99.63 +0.01 77,866 383,617 +5,175
Mar18 170808 99.56 99.58 99.56 99.57 +0.01 51,484 332,136 -1,761
Jun18 170808 99.51 99.52 99.50 99.51 unch 66,905 320,913 +6,357
Sep18 170808 99.47 99.48 99.45 99.46 unch 72,290 266,023 -8,008
Dec18 170808 99.42 99.43 99.40 99.42 unch 69,432 284,172 +1,303
Total Volume and Open Interest 693,560 2,961,952 +14,907
3-Mth Euribor(LIFFE)
Sep17 170808 100.330 100.330 100.325 100.325 unch 33,098 378,322 -6,429
Dec17 170808 100.315 100.315 100.310 100.310 unch 48,527 385,572 +6,112
Mar18 170808 100.290 100.295 100.285 100.290 unch 66,791 433,031 -3,356
Total Volume and Open Interest 525,123 3,740,648 +7,930
3-Mth Aus T-Bills(SFE)
Sep17 170808 98.28 98.29 98.28 98.29 unch 4,308 116,860 -949
Dec17 170808 98.27 98.27 98.26 98.27 unch 17,656 224,113 -275
Mar18 170808 98.22 98.22 98.21 98.22 unch 24,109 184,452 +3,394
Jun18 170808 98.15 98.15 98.14 98.15 unch 17,348 149,970 +1
Sep18 170808 98.07 98.08 98.06 98.07 unch 21,103 105,703 -138
Dec18 170808 97.98 98.00 97.98 97.99 unch 11,058 87,408 +1,587
Mar19 170808 97.90 97.92 97.90 97.91 unch 6,851 60,221 -471
Jun19 170808 97.82 97.84 97.82 97.83 -0.01 5,797 46,650 +1,739
Sep19 170808 97.76 97.76 97.75 97.75 -0.01 63 3,859 +4
Dec19 170808 97.69 97.69 97.69 97.69 unch 15 2,740 +5
Total Volume and Open Interest 108,440 984,490 +4,943
10-Year Aus T-Bonds(SFE)
Sep17 170808 97.36 97.38 97.34 97.38 +0.02 135,152 972,069 -6,332
Dec17 170808 97.38 97.38 97.38 97.38 +0.02 0 470 +0
Total Volume and Open Interest 135,152 972,539 -6,332
3-Year Aus T-Bonds(SFE)
Sep17 170808 98.06 98.07 98.04 98.06 -0.01 211,850 1,032,787 +18,656
Dec17 170808 98.06 98.06 98.06 98.06 -0.01 0 120 +0
Total Volume and Open Interest 211,850 1,032,907 +18,656
Gold(CMX)
Aug17 170808 1256.9 1264.1 1251.4 1256.4 -1.8 521 2,571 -157
Oct17 170808 1259.8 1267.7 1254.0 1259.3 -2.1 9,060 47,726 -808
Dec17 170808 1262.9 1271.0 1257.1 1262.6 -2.1 270,853 344,305 -8,520
Feb18 170808 1267.1 1274.4 1261.0 1266.1 -2.1 619 19,474 +168
Apr18 170808 1271.1 1274.5 1265.7 1269.7 -2.0 387 4,768 -89
Jun18 170808 1274.9 1280.7 1269.1 1273.3 -1.9 117 8,533 +40
Aug18 170808 1278.0 1281.5 1272.9 1277.0 -1.8 142 6,145 -1
Oct18 170808 1283.6 1284.3 1275.1 1280.5 -1.8 4 847 -1
Dec18 170808 1288.9 1289.0 1280.6 1284.2 -1.6 91 7,636 +31
Feb19 170808 1288.0 1288.0 1288.0 1288.0 -1.6 0 6 +0
Apr19 170808 1291.8 1291.8 1291.8 1291.8 -1.6      
Jun19 170808 1295.7 1295.7 1295.7 1295.7 -1.6 0 748 +0
Total Volume and Open Interest 282,842 448,278 -9,501
Silver(CMX)
Sep17 170808 1624.0 1646.0 1620.5 1638.9 +13.8 97,422 131,563 -2,350
Dec17 170808 1633.5 1654.5 1630.0 1647.5 +13.6 12,589 63,281 +2,063
Mar18 170808 1644.0 1661.5 1642.0 1656.6 +13.3 596 4,449 +270
May18 170808 1663.5 1663.5 1662.0 1663.1 +13.3 32 1,716 -3
Jul18 170808 1669.4 1669.4 1651.0 1669.4 +13.3 29 1,398 +1
Sep18 170808 1676.2 1676.2 1658.5 1676.2 +13.3 0 79 +0
Dec18 170808 1683.5 1686.6 1683.5 1686.6 +13.3 7 1,460 +1
Total Volume and Open Interest 110,701 204,687 -146
Platinum(NYMEX)
Oct17 170808 970.8 982.8 969.5 974.5 +2.9 26,791 62,866 -960
Jan18 170808 973.0 985.0 973.0 977.4 +2.9 357 7,191 +205
Apr18 170808 977.5 985.3 977.5 981.6 +3.0 28 166 +17
Jul18 170808 986.3 986.3 986.3 986.3 +3.0 1 291 +1
Total Volume and Open Interest 27,191 70,562 -733
Palladium(NYMEX)
Sep17 170808 885.60 899.25 883.00 898.40 +13.20 4,443 30,432 -230
Dec17 170808 881.10 893.55 880.00 893.00 +13.10 431 4,826 +252
Mar18 170808 884.00 886.50 884.00 886.50 +13.10 1 264 +0
Total Volume and Open Interest 4,875 35,538 +22
Copper(CMX)
Sep17 170808 291.40 294.70 289.20 294.25 +3.55 79,684 154,227 +303
Dec17 170808 293.20 296.75 291.35 296.30 +3.50 11,455 97,717 +1,736
Mar18 170808 294.30 298.30 293.20 298.00 +3.40 1,395 30,561 +427
May18 170808 294.95 298.95 294.95 298.80 +3.35 781 10,998 -10
Jul18 170808 297.25 299.50 297.15 299.50 +3.25 494 3,797 +282
Total Volume and Open Interest 94,467 325,404 +2,716
E-mini DJIA Index(CBOT)
Sep17 170808 22066 22132 22009 22030 -32 99,367 140,690 -1,122
Dec17 170808 22011 22089 21972 21989 -33 148 325 +8
Mar18 170808 21952 22009 21952 21952 -33 6 20 +0
Jun18 170808 21921 21921 21921 21921 -33 0 2 +0
Total Volume and Open Interest 99,521 141,037 -1,114
S & P 500(CME)
Sep17 170808 2476.10 2476.30 2471.60 2472.80 -4.60 2,627 55,459 +235
Dec17 170808 2482.70 2486.40 2465.90 2470.80 -4.60 0 225 +0
Mar18 170808 2469.20 2484.80 2464.30 2469.20 -4.60 0 30 +0
Jun18 170808 2468.40 2484.00 2463.50 2468.40 -4.60      
Total Volume and Open Interest 2,627 55,714 +235
S & P 500 E-Mini(CME)
Sep17 170808 2477.50 2488.50 2467.50 2472.75 -4.75 1,070,866 3,043,959 -646
Dec17 170808 2475.25 2486.25 2465.25 2470.75 -4.75 3,795 42,524 +1,057
Mar18 170808 2473.50 2485.75 2464.50 2469.25 -4.50 13 1,277 -6
Jun18 170808 2482.25 2482.25 2467.25 2468.50 -4.50 1 407 -1
Total Volume and Open Interest 1,074,675 3,088,169 +404
NASDAQ 100 E-Mini(CME)
Sep17 170808 5935.00 5972.80 5907.50 5918.00 -16.00 256,730 297,144 +177
Dec17 170808 5941.00 5979.30 5917.50 5925.00 -15.80 445 1,541 -47
Mar18 170808 5933.50 5978.00 5930.30 5933.50 -15.80 0 36 +0
Total Volume and Open Interest 257,175 298,721 +130
S&P Midcap 400(CME) e-Mini
Sep17 170808 1751.00 1762.20 1743.70 1746.90 -4.50 12,896 92,974 +375
Dec17 170808 1745.80 1759.00 1745.20 1745.80 -4.50 0 1 +0
Mar18 170808 1742.50 1747.20 1742.50 1742.50 -4.50      
Total Volume and Open Interest 12,896 92,975 +375
Volatility Index(CBOE)
Aug17 170808 11.10 11.87 10.95 11.53 +0.40 92,908 232,080 -10,566
Sep17 170808 12.55 13.02 12.40 12.93 +0.35 71,258 218,887 +12,539
Oct17 170808 13.36 13.85 13.15 13.68 +0.30 18,229 64,818 +3,552
Nov17 170808 13.84 14.39 13.75 14.18 +0.30 10,592 40,323 +508
Total Volume and Open Interest 210,626 649,132 +8,557
S & P 600(CME)
Sep17 170808 851.40 851.40 851.40 851.40 -3.20      
Dec17 170808 848.20 848.20 848.20 848.20 -3.20      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Sep17 170808 1413.00 1426.80 1405.60 1409.20 -4.60 73,652 579,255 +18
Dec17 170808 1413.70 1425.30 1408.40 1408.40 -4.60 6 375 +3
Mar18 170808 1424.10 1424.10 1407.40 1407.40 -4.60 0 1 +0
Total Volume and Open Interest 73,658 579,633 +21
Nikkei 225(CME)
Sep17 170808 20065 20065 19935 19945 -110 6,484 35,262 -84
Dec17 170808 20035 20035 19875 19875 -110 1 11 +0
Total Volume and Open Interest 6,485 35,273 -84
Nikkei 225(SGX)
Sep17 170808 19985 19990 19975 19990 -40 52,909 230,822 +4,110
Dec17 170808 19850 19860 19850 19860 -40 6 2,877 +5
Mar18 170807 19865 19865 19865 19865 +25 0 205 +0
Total Volume and Open Interest 71,031 237,387 -1,318
Nikkei 225 Mini(JPX)
Sep17 170807 19950 20070 19945 20040 +30 541,223 463,541 -8,037
Dec17 170807 19820 19930 19810 19910 +30 7,348 11,968 +404
Mar18 170807 19770 19880 19770 19860 unch 309 2,741 -67
Total Volume and Open Interest 573,538 500,309 -7,371
Nikkei 225(JPX)
Sep17 170807 19950 20070 19940 20040 +30 43,909 326,660 +359
Dec17 170807 19820 19930 19820 19910 +30 347 40,222 -25
Mar18 170807 19790 19890 19790 19860 unch 35 3,226 -2
Total Volume and Open Interest 44,298 436,850 +333
Nikkei 225(CME) Yen
Sep17 170808 20045 20055 19930 19935 -115 30,134 55,923 +988
Dec17 170808 19870 19870 19805 19805 -115 0 40 +0
Mar18 170808 19765 19765 19765 19765 -115      
Total Volume and Open Interest 30,134 55,965 +988
Nikkei 225(CME) e-Mini Yen
Sep17 170808 19940 19940 19935 19940 -110 0 9 +0
Dec17 170808 19810 19810 19805 19810 -110      
Mar18 170808 19770 19770 19765 19770 -110      
Total Volume and Open Interest 0 9 +0
CAC 40(EURONEXT)
Aug17 170808 5192.0 5232.5 5184.5 5220.0 +15.0 87,611 328,580 +4,824
Sep17 170808 5192.0 5226.5 5184.0 5215.0 +10.0 658 24,615 +506
Oct17 170808 5205.0 5205.0 5205.0 5205.0 +10.0      
Total Volume and Open Interest 88,273 366,136 +5,334
Hang Seng Index(HKFE)
Aug17 170808 27613 27808 27550 27793 +180 75,870 147,498 +337
Sep17 170808 27534 27720 27474 27717 +178 906 18,071 +581
Total Volume and Open Interest 77,043 177,177 +952
DAX(EUREX)
Sep17 170808 12230.5 12325.5 12174.0 12286.5 +43.0 79,270 129,946 -6,133
Dec17 170808 12215.5 12300.0 12174.5 12276.5 +43.0 117 7,865 +846
Mar18 170808 12178.0 12274.0 12178.0 12274.0 +42.5 12 81 -3
Total Volume and Open Interest 79,399 137,892 -5,290
Mini-DAX(EUREX)
Sep17 170808 12230.0 12326.0 12175.0 12286.5 +43.0 23,626 11,406 +78
Dec17 170808 12253.0 12303.0 12175.0 12276.5 +43.0 21 336 +1
Mar18 170808 12212.0 12274.0 12212.0 12274.0 +42.5 0 28 +0
Total Volume and Open Interest 23,647 11,770 +79
DJ EuroSTOXX 50(EUREX)
Sep17 170808 3496 3523 3490 3512 +11 764,959 3,363,228 +22,905
Dec17 170808 3482 3509 3478 3498 +11 180 124,357 +21
Mar18 170808 3491 3491 3486 3486 +11 2 51,451 +1
Total Volume and Open Interest 765,141 3,539,036 +22,927
Swiss Market Index(EUREX)
Sep17 170808 9152 9185 9103 9172 +22 26,629 191,856 -6
Dec17 170808 9118 9148 9099 9146 +22 21 2,463 +1
Mar18 170808 9045 9045 9045 9045 +22 0 32 +0
Total Volume and Open Interest 26,650 194,351 -5
FT-SE 100(EURONEXT)
Sep17 170808 7480.50 7496.50 7449.50 7486.50 +12.00 67,983 747,107 +4,465
Dec17 170808 7421.50 7446.00 7421.50 7446.00 +12.00 136 11,465 +60
Mar18 170808 7386.00 7386.00 7386.00 7386.00 +12.00      
Total Volume and Open Interest 68,119 758,572 +4,525
SPI 200(SFE)
Sep17 170808 5708.0 5736.0 5659.0 5678.0 -28.0 26,008 256,657 -2,485
Dec17 170808 5664.0 5664.0 5664.0 5664.0 -28.0 0 1,471 +0
Mar18 170808 5617.0 5617.0 5617.0 5617.0 -28.0 0 1,477 +0
Total Volume and Open Interest 26,008 260,803 -2,485
FTSE MIB(ISE)
Sep17 170808 21980.00 22065.00 21925.00 22031.00 +42.00 19,154 31,595 +453
Dec17 170808 21840.00 21920.00 21820.00 21906.00 +42.00 112 166 +82
Total Volume and Open Interest 19,266 31,761 +535
KOSPI 200(KFE)
Sep17 170808 314.25 316.20 312.25 314.20 -0.05 233,533 267,775 -5,496
Dec17 170808 314.90 316.95 313.20 315.05 +0.05 345 41,170 +1,381
Mar18 170808 311.80 311.80 311.80 311.80 -0.25 12 9,541 +14
Total Volume and Open Interest 233,891 345,291 -4,101
GSCI(CME)
Aug17 170808 384.20 384.55 383.60 383.80 -0.50 671 13,077 +204
Sep17 170808 385.60 387.00 385.35 385.35 -0.35 0 2,188 +0
Oct17 170808 385.55 385.55 385.55 385.55 -0.35      
Total Volume and Open Interest 671 15,265 +204
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