MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed August 09, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug17 170809 964.00 965.25 958.00 963.00 unch 755 633 -277
Sep17 170809 967.00 971.25 960.25 966.00 -1.00 22,827 67,181 -1,060
Nov17 170809 973.25 977.75 967.25 973.25 unch 104,960 353,811 -2,719
Jan18 170809 981.50 986.00 975.50 981.50 unch 21,297 61,655 -205
Mar18 170809 988.00 992.75 982.75 988.50 +0.50 6,745 45,512 -172
May18 170809 995.25 999.00 989.00 995.00 +1.00 4,231 24,782 +586
Jul18 170809 999.50 1004.25 994.75 1000.50 +1.00 5,176 43,307 +898
Aug18 170809 1000.50 1003.50 994.50 999.50 +1.00 43 1,298 +15
Sep18 170809 989.75 989.75 988.25 988.75 +0.50 9 258 +7
Nov18 170809 979.00 984.25 975.00 979.75 +0.50 3,939 19,851 +1,185
Jan19 170809 984.00 984.00 984.00 984.00 +0.25 0 105 +0
Mar19 170809 985.75 985.75 985.75 985.75 +0.25 0 9 +0
May19 170809 986.25 986.25 986.25 986.25 +0.50 0 9 +0
Jul19 170809 989.25 989.25 989.25 989.25 +0.50 0 23 +0
Total Volume and Open Interest 170,037 618,702 -1,737
Soybean Meal(CBOT)
Aug17 170809 308.00 308.20 305.80 306.60 -1.20 1,041 1,120 -49
Sep17 170809 309.30 310.30 307.30 308.30 -1.20 11,549 55,614 -529
Oct17 170809 310.80 312.00 308.90 310.00 -1.20 3,872 27,031 +104
Dec17 170809 313.70 315.00 311.70 312.90 -1.40 36,245 167,254 +777
Jan18 170809 314.40 316.20 313.00 314.00 -1.60 6,091 30,800 -1,034
Mar18 170809 317.10 318.00 315.10 316.30 -1.30 3,590 28,880 +400
May18 170809 318.70 320.00 316.90 318.00 -1.00 2,221 14,932 -1
Jul18 170809 320.70 322.30 319.10 320.30 -0.50 1,636 11,734 -113
Aug18 170809 321.50 322.10 319.60 320.50 -0.60 162 2,803 +35
Sep18 170809 321.20 321.50 319.30 319.80 -0.70 173 2,482 +87
Total Volume and Open Interest 66,993 351,470 -208
Soybean Oil(CBOT)
Aug17 170809 33.88 34.13 33.73 34.13 +0.33 966 771 -678
Sep17 170809 33.91 34.25 33.75 34.19 +0.32 18,245 61,757 -2,758
Oct17 170809 33.98 34.37 33.87 34.30 +0.32 7,853 28,693 -723
Dec17 170809 34.27 34.60 34.10 34.53 +0.31 43,337 191,155 +1,049
Jan18 170809 34.45 34.75 34.25 34.68 +0.31 4,474 42,771 -444
Mar18 170809 34.59 34.89 34.40 34.83 +0.30 4,305 34,476 +45
May18 170809 34.68 35.04 34.52 34.97 +0.30 5,978 21,161 +602
Jul18 170809 34.84 35.12 34.62 35.06 +0.30 2,166 15,594 +393
Aug18 170809 34.81 35.04 34.59 35.01 +0.30 98 1,822 -9
Sep18 170809 34.81 34.91 34.81 34.90 +0.29 24 1,756 +3
Total Volume and Open Interest 87,747 410,262 -2,501
Canola(WCE)
Nov17 170809 505.7 511.9 505.7 511.2 +5.5 6,265 91,766 -242
Jan18 170809 512.5 517.3 511.8 516.5 +5.4 217 22,205 +68
Mar18 170809 516.3 520.6 515.7 520.2 +5.5 38 6,251 +26
May18 170809 518.0 522.4 518.0 521.6 +4.3 20 920 +0
Jul18 170809 520.3 524.4 520.3 523.4 +3.8 19 782 +4
Total Volume and Open Interest 6,564 122,519 -139
Corn(CBOT)
Sep17 170809 369.00 372.50 368.75 372.25 +2.50 150,029 440,436 -37,989
Dec17 170809 383.25 386.75 383.00 386.25 +2.50 185,421 611,901 +4,950
Mar18 170809 394.75 398.25 394.50 398.00 +2.25 32,583 153,869 +1,675
May18 170809 400.75 404.00 400.50 403.75 +2.00 8,558 37,783 +2,292
Jul18 170809 405.75 409.00 405.75 408.75 +2.00 11,256 81,452 +946
Sep18 170809 408.75 411.50 408.75 411.50 +1.75 4,846 22,388 +1,059
Dec18 170809 414.00 417.00 413.75 416.75 +1.50 6,878 64,363 +2,427
Mar19 170809 423.00 424.50 422.75 424.50 +1.00 47 1,422 +29
May19 170809 429.25 429.25 429.00 429.25 +1.00 0 303 +0
Jul19 170809 433.50 433.50 432.25 433.50 +1.25 10 753 -2
Total Volume and Open Interest 399,737 1,416,038 -24,601
Wheat(CBOT)
Sep17 170809 457.25 461.50 454.00 459.50 +2.50 71,287 162,532 -7,908
Dec17 170809 484.00 488.75 481.25 486.75 +2.75 56,698 165,367 +3,338
Mar18 170809 504.25 509.50 502.50 507.50 +2.75 15,605 59,194 +1,853
May18 170809 518.75 523.75 517.25 522.00 +3.00 3,609 19,795 +839
Jul18 170809 526.50 531.75 526.00 530.75 +3.50 3,449 30,287 +112
Sep18 170809 540.00 544.50 539.50 543.75 +3.25 651 2,270 -19
Total Volume and Open Interest 152,010 448,872 -1,862
Wheat(KCBT)
Sep17 170809 460.75 465.00 457.50 463.75 +3.25 27,494 86,171 -4,350
Dec17 170809 487.75 492.50 485.00 491.00 +3.25 23,849 91,576 +1,504
Mar18 170809 505.75 510.25 502.75 509.00 +3.50 8,207 61,914 +383
May18 170809 518.25 523.75 517.75 522.25 +3.25 1,199 9,854 +92
Jul18 170809 533.75 538.00 531.75 537.50 +3.75 1,947 18,707 -182
Sep18 170809 552.00 555.50 551.25 554.50 +3.75 407 2,493 -11
Dec18 170809 569.75 575.75 569.75 575.50 +3.25 431 1,997 +175
Total Volume and Open Interest 63,538 272,926 -2,387
Wheat(MGE)
Sep17 170809 730.75 740.00 730.75 734.00 +2.75 2,543 24,775 +128
Dec17 170809 744.00 751.50 742.00 745.50 +2.50 2,841 36,743 +687
Mar18 170809 740.75 749.00 739.00 743.50 +2.50 1,109 19,812 +125
May18 170809 731.50 733.75 728.25 728.50 +0.50 211 6,385 +50
Jul18 170809 717.50 717.50 714.00 714.75 unch 151 2,659 -66
Sep18 170809 644.00 648.25 644.00 645.00 -0.50 14 1,592 +1
Total Volume and Open Interest 6,873 92,726 +927
Oats(CBOT)
Sep17 170809 273.25 274.75 270.50 270.50 -3.00 162 718 -77
Dec17 170809 276.75 277.75 275.50 275.50 -1.25 431 5,645 -45
Mar18 170809 278.00 279.00 278.00 278.25 unch 40 525 +29
May18 170809 280.00 281.25 278.00 280.00 +0.25 0 11 +0
Total Volume and Open Interest 633 6,899 -93
Rough Rice(CBOT)
Sep17 170809 12.20 12.32 12.18 12.31 +0.16 782 7,239 -218
Nov17 170809 12.46 12.58 12.43 12.58 +0.18 261 2,469 +110
Jan18 170809 12.71 12.82 12.71 12.82 +0.17 25 100 +16
Mar18 170809 12.94 12.94 12.76 12.94 +0.17 6 130 +4
Total Volume and Open Interest 1,074 9,938 -88
Live Cattle(CME)
Aug17 170809 112.300 112.450 109.885 110.000 -2.480 7,676 19,250 -2,562
Oct17 170809 110.230 110.450 107.885 108.050 -2.550 27,682 172,762 -2,112
Dec17 170809 112.150 112.330 109.700 109.885 -2.665 10,879 69,342 -953
Feb18 170809 114.035 114.080 111.400 111.500 -2.850 8,280 38,694 +632
Apr18 170809 114.500 114.635 112.230 112.330 -2.555 3,984 20,075 +363
Jun18 170809 109.000 109.000 106.680 107.000 -2.400 1,678 9,630 +430
Total Volume and Open Interest 60,543 332,519 -4,160
Feeder Cattle(CME)
Aug17 170809 145.535 145.535 141.535 141.535 -4.500 4,518 13,824 -1,024
Sep17 170809 146.000 146.185 142.150 142.150 -4.500 7,909 18,888 +581
Oct17 170809 144.880 144.985 140.985 140.985 -4.500 5,372 13,570 +849
Nov17 170809 144.300 144.300 140.350 140.350 -4.500 2,084 5,776 +367
Jan18 170809 142.000 142.000 138.080 138.080 -4.500 1,057 6,080 +32
Mar18 170809 140.250 140.250 136.300 136.350 -4.450 333 2,164 +17
Apr18 170809 138.285 138.285 137.435 137.435 -3.465 58 274 +22
Total Volume and Open Interest 21,376 60,867 +832
Lean Hogs(CME)
Aug17 170809 83.800 84.180 83.730 84.135 +0.600 6,697 15,886 -2,251
Oct17 170809 67.930 68.750 67.725 68.250 +0.500 22,640 117,750 +2,562
Dec17 170809 62.550 63.235 62.400 62.950 +0.400 11,002 55,821 +726
Feb18 170809 66.800 67.300 66.535 67.225 +0.425 9,146 32,018 +2,054
Apr18 170809 71.050 71.400 70.800 71.330 +0.150 2,164 24,818 +236
May18 170809 75.930 76.135 75.635 75.800 -0.200 14 531 +1
Jun18 170809 79.300 79.500 79.000 79.350 -0.130 623 12,478 +162
Jul18 170809 78.535 78.750 78.350 78.535 -0.265 75 1,826 -11
Total Volume and Open Interest 52,395 262,064 +3,484
Class III Milk(CME)
Aug17 170809 16.27 16.44 16.21 16.43 +0.20 430 5,244 +46
Sep17 170809 16.56 16.95 16.42 16.94 +0.44 467 5,368 -5
Oct17 170809 16.76 17.15 16.70 17.15 +0.40 114 3,711 -2
Nov17 170809 16.86 17.08 16.77 17.08 +0.24 41 3,318 +17
Dec17 170809 16.72 16.90 16.69 16.90 +0.18 18 2,782 -3
Jan18 170809 16.55 16.63 16.55 16.62 +0.03 11 993 +3
Feb18 170809 16.59 16.66 16.59 16.66 unch 26 936 +18
Mar18 170809 16.58 16.63 16.58 16.63 unch 24 869 +14
Apr18 170809 16.52 16.65 16.51 16.58 -0.04 0 674 +0
May18 170809 16.56 16.65 16.56 16.59 -0.04 1 630 +0
Jun18 170809 16.67 16.74 16.67 16.74 unch 0 552 +0
Jul18 170809 16.80 16.80 16.80 16.80 unch 0 241 +0
Aug18 170809 16.85 16.85 16.85 16.85 unch 2 194 +2
Total Volume and Open Interest 1,136 25,976 +92
Cocoa(ICE)
Sep17 170809 2011 2021 1971 2002 -16 38,736 64,458 -15,310
Dec17 170809 2021 2030 1983 2005 -23 35,839 105,704 +6,431
Mar18 170809 2050 2054 2014 2031 -24 7,540 36,959 +1,920
May18 170809 2069 2072 2032 2049 -25 1,636 13,818 +127
Jul18 170809 2086 2086 2050 2067 -24 915 8,856 -421
Sep18 170809 2096 2096 2078 2084 -23 142 8,572 +60
Dec18 170809 2110 2110 2098 2100 -23 4 6,069 -3
Total Volume and Open Interest 84,818 252,104 -7,193
Coffee "C"(ICE)
Sep17 170809 142.00 143.40 140.25 142.65 -0.10 24,435 74,036 -4,814
Dec17 170809 145.40 146.90 143.75 146.15 -0.15 18,113 68,505 +1,381
Mar18 170809 149.15 150.40 147.30 149.70 -0.10 3,881 31,458 +1,083
May18 170809 151.35 152.60 149.50 151.95 -0.10 1,377 17,184 +266
Jul18 170809 153.50 154.70 151.65 154.15 unch 987 5,569 -166
Sep18 170809 154.45 156.70 154.40 156.20 +0.05 455 6,304 +157
Total Volume and Open Interest 49,373 209,815 -2,077
Orange Juice(ICE)
Sep17 170809 131.80 134.30 131.50 133.45 +1.90 411 7,134 -56
Nov17 170809 131.80 133.90 131.40 132.40 +0.85 145 3,630 +24
Jan18 170809 134.50 135.00 134.05 134.35 +0.45 6 1,151 +0
Mar18 170809 137.35 137.35 136.90 136.90 +0.50 3 406 +2
May18 170809 139.75 139.75 139.75 139.75 +0.75 0 165 +0
Jul18 170809 142.75 142.75 142.75 142.75 +0.75 0 15 +0
Total Volume and Open Interest 565 12,501 -30
Sugar #11(ICE)
Oct17 170809 13.80 13.90 13.59 13.64 -0.14 48,927 392,646 -1,414
Mar18 170809 14.63 14.69 14.43 14.50 -0.11 21,977 194,995 +1,514
May18 170809 14.87 14.91 14.67 14.78 -0.07 9,287 68,712 +1,274
Jul18 170809 15.10 15.12 14.90 15.03 -0.06 4,598 49,462 +501
Oct18 170809 15.40 15.42 15.24 15.35 -0.05 2,089 35,485 +929
Mar19 170809 15.90 15.90 15.73 15.86 -0.05 363 17,323 +69
May19 170809 15.89 15.89 15.87 15.87 -0.05 19 4,398 -7
Jul19 170809 15.88 15.88 15.88 15.88 -0.05 19 4,902 +18
Total Volume and Open Interest 87,292 774,130 +2,882
London Cocoa(LCE)
Sep17 170809 1570 1572 1540 1557 -19 14,692 69,401 -5,277
Dec17 170809 1585 1585 1552 1570 -17 14,783 70,821 +3,196
Mar18 170809 1608 1608 1576 1595 -15 3,111 51,616 -237
May18 170809 1619 1620 1590 1608 -14 709 19,867 -119
Jul18 170809 1624 1631 1601 1620 -14 554 14,350 -33
Sep18 170809 1635 1635 1612 1631 -14 510 10,864 +316
Dec18 170809 1637 1649 1637 1647 -13 57 6,897 -13
Total Volume and Open Interest 34,417 244,355 -2,167
London Sugar(LCE)
Oct17 170809 381.50 384.30 377.00 377.90 -2.60 6,506 46,374 +331
Dec17 170809 386.70 388.30 382.90 383.70 -2.40 3,503 17,297 +940
Mar18 170809 396.60 396.60 391.30 393.20 -2.20 1,736 11,328 +450
May18 170809 402.30 402.50 398.60 400.20 -1.50 260 4,780 -50
Aug18 170809 406.80 408.30 404.50 406.20 -1.20 319 4,074 +138
Total Volume and Open Interest 12,375 86,040 +1,827
Cotton(ICE)
Oct17 170809 71.37 71.94 71.29 71.82 -0.09 11 192 -8
Dec17 170809 71.19 71.20 70.41 71.11 -0.02 11,409 151,811 -1,738
Mar18 170809 70.82 70.82 70.16 70.76 -0.03 5,447 45,826 +1,409
May18 170809 71.08 71.08 70.50 71.03 -0.05 472 5,388 +201
Jul18 170809 70.81 71.32 70.81 71.29 -0.07 428 4,827 +141
Oct18 170809 69.80 69.80 69.80 69.80 -0.09 0 1 +0
Total Volume and Open Interest 19,145 216,963 +224
Lumber(CME)
Sep17 170809 373.5 374.6 367.4 368.0 unch 479 3,357 -209
Nov17 170809 359.8 360.0 354.4 354.8 +0.5 221 1,244 -28
Jan18 170809 360.9 361.0 358.4 360.9 +0.5 5 248 +3
Mar18 170809 365.5 365.5 365.5 365.5 +0.5 0 47 +0
Total Volume and Open Interest 705 4,901 -234
Crude Oil(NYM)
Sep17 170809 49.00 49.72 48.90 49.56 +0.39 831,374 472,032 -66,686
Oct17 170809 49.12 49.87 49.06 49.72 +0.37 217,067 260,308 +25,263
Nov17 170809 49.33 50.01 49.23 49.87 +0.35 91,192 139,585 +6,600
Dec17 170809 49.43 50.13 49.39 50.01 +0.33 94,832 310,223 -8,066
Jan18 170809 49.67 50.27 49.55 50.16 +0.32 45,774 129,406 +351
Feb18 170809 49.78 50.35 49.65 50.26 +0.31 25,453 63,594 +1,211
Mar18 170809 49.84 50.41 49.76 50.33 +0.32 27,973 102,273 +3,767
Apr18 170809 49.92 50.42 49.80 50.37 +0.32 9,953 33,862 -673
May18 170809 49.93 50.43 49.86 50.38 +0.32 12,984 35,433 -1,689
Jun18 170809 49.93 50.42 49.77 50.36 +0.31 29,072 156,172 -2,270
Jul18 170809 50.25 50.33 49.99 50.33 +0.31 5,446 30,231 +420
Aug18 170809 50.01 50.29 49.88 50.29 +0.29 3,739 21,321 +380
Sep18 170809 50.26 50.26 50.19 50.26 +0.28 5,829 50,505 +1,426
Oct18 170809 50.54 50.54 50.02 50.24 +0.27 3,946 20,188 +1,070
Nov18 170809 50.22 50.22 50.22 50.22 +0.26 3,018 22,730 -492
Dec18 170809 49.90 50.27 49.77 50.23 +0.25 30,613 176,676 +1,216
Total Volume and Open Interest 1,449,308 2,233,540 -37,878
e-miNY Crude Oil(NYM)
Sep17 170809 49.000 49.725 48.900 49.550 +0.375 13,031 3,851 +417
Oct17 170809 49.250 49.850 49.075 49.725 +0.375 419 655 -2
Nov17 170809 49.425 50.000 49.425 49.875 +0.350 123 137 -20
Dec17 170809 49.900 50.000 49.625 50.000 +0.325 47 608 +38
Jan18 170809 49.750 50.150 49.750 50.150 +0.300 64 360 +61
Feb18 170809 50.250 50.250 50.250 50.250 +0.300 22 89 +20
Mar18 170809 50.325 50.325 50.325 50.325 +0.325 0 3 +0
Apr18 170809 50.375 50.375 50.375 50.375 +0.325 0 60 +0
May18 170809 50.375 50.375 50.375 50.375 +0.325 0 93 +0
Jun18 170809 50.325 50.350 50.300 50.350 +0.300 4 29 +0
Total Volume and Open Interest 13,726 6,008 +512
NY Harbor ULSD(NYM)
Sep17 170809 161.88 165.64 161.28 165.33 +2.41 65,280 118,691 -8,967
Oct17 170809 162.32 165.83 161.76 165.57 +2.27 41,268 59,080 +6,688
Nov17 170809 162.81 166.03 162.18 165.76 +2.09 25,291 50,385 +652
Dec17 170809 163.24 166.28 162.56 165.95 +1.96 18,906 58,860 -717
Jan18 170809 163.31 166.33 163.03 166.23 +1.86 9,114 28,810 +1,360
Feb18 170809 163.10 166.35 163.10 166.25 +1.76 3,496 17,015 +255
Mar18 170809 163.30 166.00 163.30 165.85 +1.68 2,996 13,880 +355
Apr18 170809 164.15 164.99 163.28 164.99 +1.59 2,302 7,727 +75
May18 170809 161.80 164.59 161.80 164.54 +1.47 1,386 4,218 +532
Jun18 170809 163.79 164.39 162.48 164.26 +1.30 1,088 19,226 +220
Jul18 170809 164.35 164.35 162.32 164.35 +1.20 77 1,761 -31
Aug18 170809 164.50 164.59 164.50 164.59 +1.13 111 1,335 -5
Sep18 170809 164.90 164.90 163.07 164.90 +1.11 89 1,758 +34
Oct18 170809 165.23 165.23 165.23 165.23 +1.04 19 853 -2
Total Volume and Open Interest 172,166 413,274 +504
RBOB Gasoline(NYM)
Sep17 170809 160.45 162.48 159.60 162.00 -0.08 95,194 117,077 -14,659
Oct17 170809 151.83 153.26 150.74 152.88 +0.10 74,790 79,621 +407
Nov17 170809 148.75 150.58 148.15 150.24 +0.26 36,224 61,647 +1,406
Dec17 170809 146.94 148.70 146.35 148.43 +0.38 27,563 50,138 -896
Jan18 170809 146.77 148.55 146.23 148.30 +0.45 9,955 27,100 +753
Feb18 170809 147.69 149.36 147.34 149.23 +0.49 2,105 8,942 -154
Mar18 170809 149.67 151.26 149.18 151.09 +0.53 1,462 15,193 +457
Apr18 170809 167.05 168.58 167.05 168.53 +0.53 1,294 9,592 -4
May18 170809 168.44 168.98 167.83 168.98 +0.58 1,324 4,710 -31
Jun18 170809 168.02 168.25 166.91 168.25 +0.62 1,048 9,364 +571
Total Volume and Open Interest 251,459 395,810 -11,933
e-miNY RBOB Gasoline(NYM)
Sep17 170809 162.00 162.00 162.00 162.00 -0.08 0 1 +0
Oct17 170809 152.90 152.90 152.88 152.90 +0.12      
Nov17 170809 150.20 150.24 150.20 150.20 +0.22      
Dec17 170809 148.40 148.43 148.40 148.40 +0.35      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Sep17 170809 2.811 2.899 2.800 2.883 +0.061 144,959 307,589 -32,480
Oct17 170809 2.835 2.933 2.835 2.920 +0.060 93,048 210,375 +17,918
Nov17 170809 2.923 3.010 2.923 2.993 +0.052 48,263 95,523 +1,898
Dec17 170809 3.070 3.155 3.070 3.137 +0.048 29,726 76,359 +88
Jan18 170809 3.173 3.251 3.173 3.237 +0.049 32,939 128,604 +3,840
Feb18 170809 3.179 3.243 3.172 3.228 +0.047 9,021 54,894 -263
Mar18 170809 3.137 3.199 3.133 3.184 +0.044 10,826 82,130 +406
Apr18 170809 2.846 2.879 2.845 2.869 +0.019 10,338 104,486 +653
May18 170809 2.829 2.853 2.826 2.844 +0.015 6,026 42,401 +334
Jun18 170809 2.856 2.876 2.852 2.869 +0.014 1,451 26,341 -691
Jul18 170809 2.879 2.902 2.879 2.895 +0.013 916 26,958 +856
Aug18 170809 2.892 2.907 2.892 2.899 +0.012 920 23,718 -70
Sep18 170809 2.881 2.884 2.874 2.875 +0.009 712 19,873 +80
Oct18 170809 2.882 2.903 2.882 2.894 +0.008 1,214 46,559 +23
Nov18 170809 2.944 2.950 2.942 2.944 +0.007 432 21,986 +182
Dec18 170809 3.072 3.077 3.071 3.073 +0.004 209 22,518 +37
Total Volume and Open Interest 391,504 1,341,992 -7,038
Brent Crude Oil(ICE)
Oct17 170809 51.99 52.84 51.81 52.70 +0.56 260,937 448,347 -17,340
Nov17 170809 52.04 52.78 51.87 52.65 +0.46 141,049 352,699 +11,201
Dec17 170809 52.20 52.81 52.01 52.70 +0.36 153,381 393,162 +11,240
Jan18 170809 52.35 52.88 52.16 52.78 +0.29 48,114 130,399 +2,697
Feb18 170809 52.48 52.98 52.30 52.88 +0.25 26,394 88,581 +1,328
Mar18 170809 52.59 53.07 52.43 52.95 +0.22 25,693 84,200 -305
Apr18 170809 52.66 53.12 52.50 53.00 +0.21 7,104 31,964 +622
May18 170809 52.60 53.15 52.57 53.05 +0.21 4,316 31,885 -156
Jun18 170809 52.62 53.20 52.62 53.09 +0.20 27,179 124,572 +510
Jul18 170809 53.20 53.20 53.14 53.14 +0.19 2,058 24,455 -260
Aug18 170809 53.17 53.17 53.17 53.17 +0.18 1,742 19,999 +346
Sep18 170809 53.18 53.18 53.18 53.18 +0.17 3,167 35,208 +810
Oct18 170809 53.19 53.19 53.19 53.19 +0.16 700 19,065 +230
Nov18 170809 53.20 53.20 53.20 53.20 +0.16 393 17,636 +35
Total Volume and Open Interest 746,107 2,322,934 +10,362
Gas Oil(ICE)
Aug17 170809 478.75 488.00 477.25 482.50 -1.00 44,131 39,757 -17,207
Sep17 170809 480.00 488.50 477.25 482.25 -1.25 103,551 193,775 -4,212
Oct17 170809 480.75 488.75 478.00 483.00 -1.25 73,001 140,722 +9,834
Nov17 170809 478.25 485.00 476.25 480.25 -1.50 30,405 50,433 +3,097
Dec17 170809 475.75 482.75 473.50 477.75 -1.75 56,128 134,082 +1,332
Jan18 170809 476.25 482.25 474.50 477.75 -2.00 10,920 45,984 +3,296
Feb18 170809 477.00 482.75 474.75 478.50 -2.00 2,135 25,376 +214
Mar18 170809 476.50 482.75 476.50 478.75 -2.25 3,252 25,511 +22
Apr18 170809 476.75 482.00 476.75 479.00 -2.25 1,834 13,949 -68
May18 170809 477.00 481.25 477.00 479.00 -2.25 1,274 10,686 -41
Total Volume and Open Interest 344,574 913,083 -2,399
Ethanol(CBOT)
Sep17 170809 1.604 1.617 1.581 1.591 -0.003 214 927 -50
Oct17 170809 1.580 1.580 1.565 1.571 -0.003 38 333 +9
Nov17 170809 1.540 1.552 1.540 1.540 -0.003 86 179 +43
Dec17 170809 1.507 1.507 1.507 1.507 -0.003 0 349 +0
Jan18 170809 1.517 1.517 1.482 1.482 -0.003 0 13 +0
Feb18 170809 1.482 1.482 1.482 1.482 -0.003      
Mar18 170809 1.482 1.482 1.482 1.482 -0.003      
Apr18 170809 1.512 1.512 1.512 1.512 -0.003 0 4 +0
Total Volume and Open Interest 338 1,807 +2
WTI Crude Oil(ICE)
Sep17 170809 49.09 49.71 48.92 49.56 +0.39 55,814 70,872 -90
Oct17 170809 49.25 49.86 49.10 49.72 +0.37 70,569 68,285 +1,266
Nov17 170809 49.28 49.99 49.26 49.87 +0.35 29,100 24,899 +502
Dec17 170809 49.43 50.13 49.38 50.01 +0.33 31,476 127,473 -2,775
Jan18 170809 49.59 50.25 49.59 50.16 +0.32 7,871 19,696 -260
Feb18 170809 49.69 50.29 49.69 50.26 +0.31 3,460 10,541 +8
Mar18 170809 49.79 50.33 49.75 50.33 +0.32 1,676 13,797 +68
Apr18 170809 49.81 50.37 49.81 50.37 +0.32 475 4,133 +166
May18 170809 49.83 50.38 49.81 50.38 +0.32 496 8,867 -37
Jun18 170809 49.82 50.36 49.81 50.36 +0.31 3,504 52,747 -303
Jul18 170809 50.33 50.33 50.33 50.33 +0.31 486 3,550 +147
Aug18 170809 50.29 50.29 50.29 50.29 +0.29 435 1,986 +109
Sep18 170809 50.26 50.26 50.26 50.26 +0.28 152 6,401 -21
Oct18 170809 50.24 50.24 50.24 50.24 +0.27 33 1,655 +16
Nov18 170809 50.22 50.22 50.22 50.22 +0.26 259 3,567 +220
Dec18 170809 49.80 50.23 49.80 50.23 +0.25 6,064 117,526 +1,759
Total Volume and Open Interest 213,668 599,383 +1,609
US Dollar Index(ICE)
Sep17 170809 93.470 93.785 93.365 93.430 -0.085 13,479 49,816 +234
Dec17 170809 93.390 93.565 93.190 93.250 -0.080 213 3,024 +87
Mar18 170809 93.000 93.025 93.000 93.025 -0.080 10 448 +6
Total Volume and Open Interest 13,702 53,490 +327
Australian Dollar(CME)
Sep17 170809 79.11 79.11 78.52 78.80 -0.29 55,799 142,492 +4,117
Dec17 170809 78.98 79.00 78.43 78.70 -0.30 428 2,338 +107
Mar18 170809 78.63 78.63 78.63 78.63 -0.29 0 218 +0
Total Volume and Open Interest 56,433 146,538 +4,217
British Pound(CME)
Sep17 170809 130.07 130.45 129.85 130.19 +0.14 68,297 202,927 -2,139
Dec17 170809 130.47 130.82 130.33 130.58 +0.14 51 1,897 -1
Mar18 170809 130.99 130.99 130.75 130.99 +0.14 69 325 +41
Total Volume and Open Interest 68,436 205,900 -2,102
Canadian Dollar(CME)
Sep17 170809 79.01 79.01 78.66 78.77 -0.23 48,012 190,687 +2,278
Dec17 170809 79.06 79.06 78.73 78.84 -0.23 343 5,260 -57
Mar18 170809 78.83 78.89 78.83 78.89 -0.23 2 544 +2
Jun18 170809 78.93 79.16 78.93 78.93 -0.23 1 162 +0
Total Volume and Open Interest 48,773 198,075 +2,255
Japanese Yen(CME)
Sep17 170809 90.78 91.43 90.78 91.20 +0.48 70,687 231,469 -467
Dec17 170809 91.37 91.82 91.34 91.60 +0.48 53 1,664 -9
Mar18 170809 92.08 92.08 91.36 92.08 +0.50 0 318 +0
Total Volume and Open Interest 70,845 234,053 -473
Swiss Franc(CME)
Sep17 170809 102.96 104.30 102.93 104.03 +1.22 17,103 41,871 -842
Dec17 170809 103.63 104.89 103.61 104.65 +1.24 23 364 -6
Mar18 170809 105.33 105.33 105.33 105.33 +1.24 0 28 +0
Total Volume and Open Interest 17,126 42,283 -848
EuroFX(CME)
Sep17 170809 117.75 117.88 117.13 117.77 -0.01 145,226 449,826 -4,315
Dec17 170809 118.30 118.43 117.71 118.35 -0.01 1,023 6,538 +134
Mar18 170809 118.98 118.98 118.43 118.97 -0.01 86 1,215 -27
Total Volume and Open Interest 147,249 461,892 -4,271
Mexican Peso(CME)
Aug17 170809 556.00 556.38 556.00 556.00 -3.38 44 0 -44
Sep17 170809 557.00 557.00 550.25 552.88 -3.38 22,176 214,357 +775
Total Volume and Open Interest 22,226 214,484 +732
Brazilian Real(CME)
Sep17 170809 317.65 317.65 315.40 316.20 -2.70 959 26,339 +12
Oct17 170809 315.25 315.25 314.90 314.90 -2.65 0 258 +0
Nov17 170809 313.40 313.40 313.40 313.40 -2.55      
Dec17 170809 312.05 312.05 312.05 312.05 -2.55 0 2 +0
Total Volume and Open Interest 959 27,099 +12
30-Year T-Bonds(CBOT)
Sep17 170809 154~060 155~080 154~050 154~230 +1~000 132,288 752,649 +823
Dec17 170809 152~310 154~000 152~310 153~150 +1~000 298 2,364 +24
Mar18 170809 152~240 152~240 152~240 152~240 +1~000      
Total Volume and Open Interest 132,586 755,013 +847
10-Year T-Notes(CBOT)
Sep17 170809 126~050 126~185 126~050 126~110 +0~105 699,883 3,283,640 +26,603
Dec17 170809 125~265 126~070 125~265 126~005 +0~110 8,036 48,000 +4,896
Mar18 170809 125~205 125~205 125~205 125~205 +0~110      
Total Volume and Open Interest 707,919 3,331,640 +31,499
5-Year T-Notes(CBOT)
Sep17 170809 118~080 118~156 118~076 118~112 +0~054 418,191 3,001,663 +12,725
Dec17 170809 117~316 118~052 117~304 118~006 +0~056 2,173 21,763 +1,620
Mar18 170809 117~250 117~250 117~250 117~250 +0~056      
Total Volume and Open Interest 420,364 3,023,426 +14,345
2 Year T-Notes(CBOT)
Sep17 170809 108~054 108~074 108~052 108~064 +0~016 143,365 1,401,418 +1,736
Dec17 170809 108~026 108~026 108~004 108~026 +0~020 5,148 8,433 +4,674
Mar18 170809 108~010 108~010 108~010 108~010 +0~020      
Total Volume and Open Interest 148,513 1,409,851 +6,410
Eurodollars(CME)
Sep17 170809 98.675 98.675 98.670 98.670 unch 48,090 1,480,674 +262
Dec17 170809 98.540 98.555 98.540 98.545 +0.010 94,035 1,964,830 +1,097
Mar18 170809 98.460 98.480 98.455 98.470 +0.020 76,027 1,164,217 -7,150
Jun18 170809 98.395 98.420 98.395 98.410 +0.025 81,191 1,115,390 +1,132
Sep18 170809 98.330 98.360 98.330 98.350 +0.025 89,849 1,107,829 +7,320
Dec18 170809 98.250 98.285 98.250 98.270 +0.025 117,339 1,462,974 +21,274
Mar19 170809 98.210 98.245 98.205 98.230 +0.030 81,757 901,933 +4,985
Jun19 170809 98.165 98.200 98.165 98.185 +0.035 74,086 707,864 +2,743
Sep19 170809 98.115 98.155 98.115 98.135 +0.030 68,211 680,629 +247
Dec19 170809 98.050 98.090 98.050 98.070 +0.030 71,685 742,806 +4,843
Mar20 170809 98.015 98.055 98.010 98.035 +0.035 53,003 453,043 -878
Jun20 170809 97.975 98.020 97.975 97.995 +0.035 48,558 339,473 +1,727
Sep20 170809 97.930 97.975 97.930 97.950 +0.035 38,880 239,249 +1,010
Dec20 170809 97.870 97.920 97.870 97.895 +0.035 34,555 310,071 -3,325
Mar21 170809 97.835 97.885 97.835 97.860 +0.035 20,703 168,532 +1,258
Jun21 170809 97.790 97.840 97.790 97.815 +0.035 22,653 121,483 +851
Sep21 170809 97.745 97.795 97.745 97.770 +0.040 17,143 97,514 +204
Dec21 170809 97.695 97.745 97.695 97.715 +0.040 16,067 95,624 -2,401
Total Volume and Open Interest 1,083,759 13,471,408 +35,526
Ultra T-Bond(CBOT)
Sep17 170809 166~04 167~23 166~02 166~28 +1~13 66,055 831,787 +193
Dec17 170809 166~00 166~16 165~20 165~29 +1~14 21 11,108 +6
Mar18 170809 164~29 164~29 164~29 164~29 +1~14      
Total Volume and Open Interest 66,076 842,895 +199
Ultra 10-Yr T-Note(CBOT)
Sep17 170809 135~140 136~010 135~140 135~215 +0~150 53,342 409,900 +835
Dec17 170809 135~030 135~045 135~030 135~030 +0~150 0 1 +0
Mar18 170809 135~030 135~030 135~030 135~030 +0~150      
Total Volume and Open Interest 53,342 409,901 +835
30 Day Federal Funds(CBOT)
Aug17 170809 98.845 98.845 98.842 98.845 unch 2,033 179,814 +72
Sep17 170809 98.845 98.845 98.840 98.840 unch 1,071 84,277 -201
Oct17 170809 98.835 98.840 98.835 98.835 unch 7,522 300,780 +1,594
Nov17 170809 98.825 98.830 98.825 98.825 unch 6,124 217,143 +415
Dec17 170809 98.780 98.790 98.780 98.780 +0.005 4,599 90,969 +841
Jan18 170809 98.735 98.750 98.735 98.740 +0.005 12,638 248,072 -183
Total Volume and Open Interest 53,266 1,503,123 +7,280
Japanese Govt Bonds(SGX)
Sep17 170808 150.23 150.26 150.20 150.24 unch 706 13,616 +274
Dec17 170808 150.24 150.24 150.24 150.24 unch      
Mar18 170808 150.24 150.24 150.24 150.24 unch      
Total Volume and Open Interest 706 13,616 +274
Euro-Buxl(EUREX)
Sep17 170809 165.16 166.68 164.98 166.42 +1.74 17,942 214,306 +5,943
Dec17 170809 164.72 164.88 164.52 164.86 +1.74 205 1,164 +601
Mar18 170809 164.42 164.42 164.42 164.42 +1.74      
Total Volume and Open Interest 18,147 215,470 +6,544
Euro-Bund(EUREX)
Sep17 170809 163.28 163.99 163.25 163.90 +0.77 324,000 1,716,771 +12,131
Dec17 170809 160.50 161.07 160.41 161.02 +0.77 1,080 59,048 +9,508
Mar18 170809 160.44 160.44 160.44 160.44 +0.77 1 38 +0
Total Volume and Open Interest 325,081 1,775,857 +21,639
Euro-Bobl(EUREX)
Sep17 170809 132.41 132.66 132.40 132.61 +0.26 220,102 1,352,889 -13,439
Dec17 170809 130.84 131.02 130.83 131.01 +0.26 1,195 56,779 -264
Mar18 170809 131.01 131.01 131.01 131.01 +0.26      
Total Volume and Open Interest 221,297 1,409,668 -13,703
Euro-Schatz(EUREX)
Sep17 170809 112.07 112.13 112.07 112.11 +0.04 129,347 1,370,245 +1,935
Dec17 170809 112.01 112.01 112.00 112.00 +0.04 1,010 51,372 +1,105
Mar18 170809 112.11 112.11 112.11 112.11 +0.04      
Total Volume and Open Interest 130,357 1,421,617 +3,040
3-Mth Euribor(EUREX)
Sep17 170809 100.330 100.330 100.330 100.330 +0.005 0 5,871 +0
Dec17 170809 100.315 100.315 100.315 100.315 unch 0 7,067 +0
Mar18 170809 100.295 100.295 100.295 100.295 +0.005 0 6,113 +0
Total Volume and Open Interest 0 37,136 +7
Long Gilt(LIFFE)
Sep17 170809 127~05 127~18 127~02 127~15 +0~18 83,541 668,812 +2,887
Dec17 170809 126~13 126~15 126~13 126~15 +0~19 0 100 +0
Total Volume and Open Interest 83,541 668,912 +2,887
3-Mth Short Sterling(LIFFE)
Sep17 170809 99.70 99.71 99.70 99.71 unch 48,988 483,955 +7,663
Dec17 170809 99.62 99.64 99.62 99.63 unch 31,899 391,616 +7,999
Mar18 170809 99.57 99.58 99.56 99.58 +0.01 34,614 332,760 +624
Jun18 170809 99.51 99.54 99.51 99.53 +0.02 25,140 320,163 -750
Sep18 170809 99.46 99.49 99.46 99.49 +0.03 27,834 265,889 -134
Dec18 170809 99.42 99.45 99.42 99.44 +0.02 31,947 284,329 +157
Total Volume and Open Interest 381,196 2,976,557 +14,605
3-Mth Euribor(LIFFE)
Sep17 170809 100.330 100.330 100.325 100.330 +0.005 23,074 382,469 +4,147
Dec17 170809 100.315 100.320 100.310 100.315 +0.005 27,305 376,192 -9,380
Mar18 170809 100.290 100.300 100.290 100.295 +0.005 36,797 433,886 +855
Total Volume and Open Interest 391,272 3,718,575 -22,073
3-Mth Aus T-Bills(SFE)
Sep17 170809 98.29 98.29 98.28 98.29 unch 901 116,298 -562
Dec17 170809 98.27 98.27 98.25 98.26 -0.01 8,885 222,377 -1,736
Mar18 170809 98.22 98.22 98.20 98.21 -0.01 11,111 183,485 -967
Jun18 170809 98.14 98.15 98.13 98.14 -0.01 13,436 150,414 +444
Sep18 170809 98.06 98.08 98.04 98.06 -0.01 9,420 106,186 +483
Dec18 170809 97.98 98.00 97.96 97.97 -0.02 4,933 87,583 +175
Mar19 170809 97.90 97.91 97.88 97.89 -0.02 1,488 60,035 -186
Jun19 170809 97.82 97.83 97.79 97.81 -0.02 1,621 45,411 -1,239
Sep19 170809 97.74 97.74 97.71 97.73 -0.02 9 3,857 -2
Dec19 170809 97.66 97.66 97.66 97.66 -0.03 0 2,740 +0
Total Volume and Open Interest 51,804 980,900 -3,590
10-Year Aus T-Bonds(SFE)
Sep17 170809 97.37 97.37 97.33 97.36 -0.02 68,535 965,054 -7,015
Dec17 170809 97.36 97.36 97.36 97.36 -0.02      
Total Volume and Open Interest 68,535 965,054 -7,485
3-Year Aus T-Bonds(SFE)
Sep17 170809 98.05 98.06 98.03 98.04 -0.02 72,387 997,967 -34,820
Dec17 170809 98.04 98.04 98.04 98.04 -0.02      
Total Volume and Open Interest 72,387 997,967 -34,940
Gold(CMX)
Aug17 170809 1260.2 1277.8 1260.2 1273.0 +16.6 260 2,512 -59
Oct17 170809 1262.7 1281.2 1262.7 1276.0 +16.7 1,429 47,692 -34
Dec17 170809 1266.1 1284.7 1265.9 1279.3 +16.7 123,206 345,281 +976
Feb18 170809 1270.8 1287.9 1270.6 1282.8 +16.7 1,419 19,019 -455
Apr18 170809 1274.6 1291.0 1274.6 1286.4 +16.7 156 4,828 +60
Jun18 170809 1279.1 1294.6 1279.1 1290.0 +16.7 52 8,518 -15
Aug18 170809 1285.1 1298.8 1285.1 1293.7 +16.7 307 6,355 +210
Oct18 170809 1288.2 1301.4 1288.2 1297.2 +16.7 3 847 +0
Dec18 170809 1297.0 1305.0 1297.0 1300.8 +16.6 7 7,637 +1
Feb19 170809 1304.6 1304.6 1304.6 1304.6 +16.6 0 6 +0
Apr19 170809 1308.4 1308.4 1308.4 1308.4 +16.6      
Jun19 170809 1312.3 1312.3 1312.3 1312.3 +16.6 0 748 +0
Total Volume and Open Interest 127,237 448,983 +705
Silver(CMX)
Sep17 170809 1644.0 1694.5 1643.0 1686.3 +47.4 58,149 125,725 -5,838
Dec17 170809 1652.0 1703.0 1652.0 1694.8 +47.3 13,481 62,024 -1,257
Mar18 170809 1668.5 1711.5 1668.5 1703.7 +47.1 565 4,585 +136
May18 170809 1713.5 1713.5 1709.5 1710.2 +47.1 103 1,708 -8
Jul18 170809 1682.0 1716.5 1682.0 1716.5 +47.1 108 1,402 +4
Sep18 170809 1723.3 1723.3 1658.5 1723.3 +47.1 26 80 +1
Dec18 170809 1705.0 1733.7 1705.0 1733.7 +47.1 79 1,460 +0
Total Volume and Open Interest 72,551 197,732 -6,955
Platinum(NYMEX)
Oct17 170809 975.7 985.0 974.2 976.1 +1.6 15,499 62,551 -315
Jan18 170809 979.6 987.5 977.3 978.9 +1.5 162 7,232 +41
Apr18 170809 983.5 985.9 982.9 983.2 +1.6 21 185 +19
Jul18 170809 987.9 987.9 987.9 987.9 +1.6 0 291 +0
Total Volume and Open Interest 15,725 70,278 -284
Palladium(NYMEX)
Sep17 170809 898.35 898.75 888.60 891.85 -6.55 3,843 30,186 -246
Dec17 170809 892.10 893.45 883.60 886.55 -6.45 473 5,017 +191
Mar18 170809 881.05 884.20 881.05 881.05 -5.45 0 264 +0
Total Volume and Open Interest 4,316 35,483 -55
Copper(CMX)
Sep17 170809 294.45 295.50 291.60 292.70 -1.55 108,099 152,454 -1,773
Dec17 170809 295.95 297.55 293.70 294.80 -1.50 29,431 101,999 +4,282
Mar18 170809 297.90 299.20 295.65 296.50 -1.50 3,697 31,196 +635
May18 170809 298.80 298.85 296.40 297.35 -1.45 566 11,036 +38
Jul18 170809 297.85 298.35 297.05 298.10 -1.40 121 3,855 +58
Total Volume and Open Interest 143,296 328,586 +3,182
E-mini DJIA Index(CBOT)
Sep17 170809 22023 22031 21961 22018 -12 58,492 140,556 -134
Dec17 170809 21975 21985 21924 21977 -12 382 600 +275
Mar18 170809 21940 21940 21935 21940 -12 1 20 +0
Jun18 170809 21909 21909 21909 21909 -12 0 2 +0
Total Volume and Open Interest 58,875 141,178 +141
S & P 500(CME)
Sep17 170809 2468.60 2473.00 2459.40 2473.00 +0.20 1,547 58,952 +3,493
Dec17 170809 2459.80 2471.80 2457.80 2471.10 +0.30 2 226 +1
Mar18 170809 2458.20 2470.20 2456.20 2469.50 +0.30 0 30 +0
Jun18 170809 2457.40 2469.40 2455.40 2468.70 +0.30      
Total Volume and Open Interest 1,549 59,208 +3,494
S & P 500 E-Mini(CME)
Sep17 170809 2470.00 2474.50 2459.00 2473.00 +0.25 599,701 3,053,147 +9,188
Dec17 170809 2468.75 2472.50 2457.25 2471.00 +0.25 3,155 43,733 +1,209
Mar18 170809 2467.00 2469.50 2457.00 2469.50 +0.25 22 1,281 +4
Jun18 170809 2460.00 2468.75 2460.00 2468.75 +0.25 0 407 +0
Total Volume and Open Interest 602,878 3,098,570 +10,401
NASDAQ 100 E-Mini(CME)
Sep17 170809 5913.30 5924.50 5861.80 5922.50 +4.50 165,201 300,435 +3,291
Dec17 170809 5921.80 5931.30 5869.50 5929.50 +4.50 655 1,740 +199
Mar18 170809 5890.00 5938.00 5890.00 5938.00 +4.50 0 36 +0
Total Volume and Open Interest 165,856 302,211 +3,490
S&P Midcap 400(CME) e-Mini
Sep17 170809 1747.10 1747.10 1728.60 1734.40 -12.50 10,600 92,738 -236
Dec17 170809 1733.30 1733.30 1729.90 1733.30 -12.50 0 1 +0
Mar18 170809 1730.00 1730.00 1730.00 1730.00 -12.50      
Total Volume and Open Interest 10,600 92,739 -236
Volatility Index(CBOE)
Aug17 170809 11.55 12.61 11.50 11.73 +0.20 45,627 222,434 -9,646
Sep17 170809 12.90 13.50 12.88 13.08 +0.15 45,186 233,696 +14,809
Oct17 170809 13.69 14.10 13.55 13.78 +0.10 12,638 64,254 -564
Nov17 170809 14.20 14.55 14.05 14.33 +0.15 6,403 41,079 +756
Total Volume and Open Interest 122,010 660,574 +11,442
S & P 600(CME)
Sep17 170809 843.80 843.80 843.80 843.80 -7.60      
Dec17 170809 840.60 840.60 840.60 840.60 -7.60      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Sep17 170809 1405.50 1406.40 1391.00 1397.10 -12.10 62,278 580,537 +1,282
Dec17 170809 1404.00 1404.00 1390.50 1396.30 -12.10 3 376 +1
Mar18 170809 1395.30 1395.30 1395.30 1395.30 -12.10 0 1 +0
Total Volume and Open Interest 62,281 580,916 +1,283
Nikkei 225(CME)
Sep17 170809 19940 19940 19650 19765 -180 3,265 35,252 -10
Dec17 170809 19800 19800 19615 19695 -180 4 12 +1
Total Volume and Open Interest 3,269 35,264 -9
Nikkei 225(SGX)
Sep17 170809 19745 19750 19680 19740 -250 55,590 222,459 -8,363
Dec17 170809 19565 19610 19565 19610 -250 13 2,878 +1
Mar18 170808 19825 19825 19825 19825 -40 0 205 +0
Total Volume and Open Interest 52,915 240,917 +3,530
Nikkei 225 Mini(JPX)
Sep17 170808 20040 20060 19955 19980 -60 400,428 471,402 +7,861
Dec17 170808 19905 19920 19820 19850 -60 4,630 13,936 +1,968
Mar18 170808 19855 19875 19780 19820 -40 170 2,840 +99
Total Volume and Open Interest 421,960 511,262 +10,953
Nikkei 225(JPX)
Sep17 170808 20040 20060 19950 19980 -60 29,285 331,184 +4,524
Dec17 170808 19910 19920 19820 19850 -60 355 40,378 +156
Mar18 170808 19870 19870 19780 19820 -40 18 3,232 +6
Total Volume and Open Interest 29,668 441,732 +4,882
Nikkei 225(CME) Yen
Sep17 170809 19930 19930 19635 19755 -180 15,593 55,520 -403
Dec17 170809 19775 19775 19570 19625 -180 0 40 +0
Mar18 170809 19585 19585 19585 19585 -180      
Total Volume and Open Interest 15,593 55,562 -403
Nikkei 225(CME) e-Mini Yen
Sep17 170809 19710 19760 19710 19760 -180 0 9 +0
Dec17 170809 19630 19630 19625 19630 -180      
Mar18 170809 19590 19590 19585 19590 -180      
Total Volume and Open Interest 0 9 +0
CAC 40(EURONEXT)
Aug17 170809 5180.5 5184.0 5120.0 5145.0 -75.0 87,611 322,194 -6,386
Sep17 170809 5173.0 5180.0 5119.0 5145.0 -70.0 658 24,907 +292
Oct17 170809 5120.0 5135.0 5110.0 5135.0 -70.0      
Total Volume and Open Interest 88,273 360,042 -6,094
Hang Seng Index(HKFE)
Aug17 170809 27791 27880 27550 27685 -108 69,452 147,403 -95
Sep17 170809 27700 27798 27477 27599 -118 1,091 18,031 -40
Total Volume and Open Interest 71,192 177,361 +184
DAX(EUREX)
Sep17 170809 12198.0 12222.0 12090.5 12147.0 -139.5 51,476 136,492 +6,546
Dec17 170809 12191.5 12198.0 12091.5 12137.0 -139.5 1,032 8,054 +189
Mar18 170809 12185.0 12185.0 12113.0 12134.0 -140.0 5 81 +0
Total Volume and Open Interest 52,513 144,627 +6,735
Mini-DAX(EUREX)
Sep17 170809 12200.0 12222.0 12090.0 12147.0 -139.5 16,408 11,964 +558
Dec17 170809 12187.0 12208.0 12085.0 12137.0 -139.5 9 341 +5
Mar18 170809 12099.0 12134.0 12092.0 12134.0 -140.0 0 29 +1
Total Volume and Open Interest 16,417 12,334 +564
DJ EuroSTOXX 50(EUREX)
Sep17 170809 3488 3494 3449 3466 -46 882,689 3,351,274 -11,954
Dec17 170809 3474 3478 3437 3452 -46 237 124,417 +60
Mar18 170809 3459 3463 3425 3440 -46 3 51,452 +1
Total Volume and Open Interest 882,929 3,527,143 -11,893
Swiss Market Index(EUREX)
Sep17 170809 9090 9093 8998 9007 -165 19,227 193,914 +2,058
Dec17 170809 9050 9051 8980 8981 -165 1 2,479 +16
Mar18 170809 8880 8880 8880 8880 -165 2 32 +0
Total Volume and Open Interest 19,230 196,425 +2,074
FT-SE 100(EURONEXT)
Sep17 170809 7453.00 7460.50 7417.50 7443.00 -43.50 48,226 750,804 +3,697
Dec17 170809 7403.00 7405.00 7381.00 7402.50 -43.50 3 11,402 -63
Mar18 170809 7342.50 7342.50 7342.50 7342.50 -43.50      
Total Volume and Open Interest 48,229 762,206 +3,634
SPI 200(SFE)
Sep17 170809 5678.0 5717.0 5662.0 5697.0 +19.0 23,055 259,728 +3,071
Dec17 170809 5685.0 5686.0 5684.0 5684.0 +20.0 5 1,476 +5
Mar18 170809 5637.0 5637.0 5637.0 5637.0 +20.0 0 1,477 +0
Total Volume and Open Interest 23,065 263,879 +3,076
FTSE MIB(ISE)
Sep17 170809 21905.00 21945.00 21730.00 21859.00 -172.00 14,788 32,930 +1,335
Dec17 170809 21800.00 21800.00 21620.00 21734.00 -172.00 8 164 -2
Total Volume and Open Interest 14,796 33,094 +1,333
KOSPI 200(KFE)
Sep17 170809 313.85 314.85 309.65 310.00 -4.20 203,659 268,272 +497
Dec17 170809 314.35 315.65 310.50 310.60 -4.45 290 41,429 +259
Mar18 170809 308.40 308.40 307.50 307.50 -4.30 7 9,535 -6
Total Volume and Open Interest 203,960 346,041 +750
GSCI(CME)
Aug17 170809 385.75 387.00 385.15 385.75 +1.95 2,396 10,695 -2,382
Sep17 170809 386.70 387.10 385.75 387.10 +1.75 2,395 4,571 +2,383
Oct17 170809 387.50 387.50 387.50 387.50 +1.95      
Total Volume and Open Interest 4,791 15,266 +1
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.

Copyright © 2024 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Phone: 541-525-0521