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 Mon August 21, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep17 170821 935.25 936.00 930.25 932.50 -5.00 19,581 66,808 -483
Nov17 170821 935.25 938.50 931.00 936.25 -1.50 113,428 365,487 +2,661
Jan18 170821 943.50 946.75 939.25 944.50 -1.25 20,975 64,681 +1,777
Mar18 170821 950.00 955.25 947.25 953.00 -0.75 8,851 49,843 +631
May18 170821 957.00 962.75 954.75 960.75 unch 3,558 33,218 -86
Jul18 170821 964.50 969.75 961.00 967.75 +1.00 4,738 52,202 +712
Aug18 170821 963.75 968.25 963.75 968.25 +1.00 110 1,673 +12
Sep18 170821 954.00 962.25 954.00 960.00 +1.25 209 479 +75
Nov18 170821 949.50 955.50 947.00 954.00 +2.75 2,328 23,552 +362
Jan19 170821 958.50 958.50 958.50 958.50 +2.75 0 120 +0
Mar19 170821 961.00 961.00 961.00 961.00 +3.00 0 26 +0
May19 170821 960.75 960.75 960.75 960.75 +3.00 0 17 +0
Jul19 170821 966.00 966.00 966.00 966.00 +3.00 0 23 +0
Aug19 170821 963.75 963.75 963.75 963.75 +3.00 0 7 +0
Total Volume and Open Interest 173,779 658,465 +5,662
Soybean Meal(CBOT)
Sep17 170821 296.20 296.70 294.80 295.80 -1.40 14,763 43,335 -982
Oct17 170821 297.60 298.20 296.10 297.30 -1.40 7,737 33,889 +1,511
Dec17 170821 299.30 300.20 297.60 299.00 -1.50 47,870 182,150 +2,498
Jan18 170821 300.50 300.90 298.60 299.90 -1.60 9,370 34,605 +2,342
Mar18 170821 302.80 303.00 300.80 302.40 -1.40 4,371 32,413 -142
May18 170821 304.50 305.00 302.90 304.60 -0.90 1,986 18,743 -10
Jul18 170821 306.70 307.40 305.30 307.00 -0.50 1,549 13,985 +366
Aug18 170821 307.90 308.00 305.90 307.60 -0.40 296 2,886 -46
Sep18 170821 307.50 308.00 306.00 307.90 -0.20 375 3,530 -70
Oct18 170821 306.00 306.30 304.40 306.30 -0.20 163 3,084 +20
Total Volume and Open Interest 88,864 376,515 +5,478
Soybean Oil(CBOT)
Sep17 170821 33.60 34.07 33.46 33.80 +0.19 15,705 42,687 -548
Oct17 170821 33.73 34.19 33.58 33.93 +0.19 5,823 36,156 +993
Dec17 170821 33.97 34.43 33.81 34.17 +0.20 47,228 194,931 -1,928
Jan18 170821 34.11 34.59 33.98 34.33 +0.20 5,093 42,543 -1,125
Mar18 170821 34.34 34.81 34.20 34.57 +0.23 4,990 37,865 +612
May18 170821 34.39 34.95 34.34 34.74 +0.25 1,749 26,987 +21
Jul18 170821 34.49 35.05 34.47 34.85 +0.26 1,306 18,599 -191
Aug18 170821 34.89 35.01 34.83 34.83 +0.28 60 1,837 -29
Sep18 170821 34.84 34.92 34.74 34.74 +0.28 169 1,755 -59
Oct18 170821 34.58 34.72 34.49 34.49 +0.27 6 1,814 -1
Total Volume and Open Interest 82,312 416,077 -2,190
Canola(WCE)
Nov17 170821 506.9 506.9 503.2 505.0 -1.7 8,073 88,906 -991
Jan18 170821 509.5 510.7 508.4 509.4 -1.8 1,211 23,595 +254
Mar18 170821 513.7 514.1 511.0 512.2 -2.3 147 7,157 +17
May18 170821 516.0 516.0 512.0 513.3 -3.4 13 911 +0
Jul18 170821 517.4 517.4 512.5 514.1 -3.1 5 827 +3
Total Volume and Open Interest 9,453 122,040 -713
Corn(CBOT)
Sep17 170821 350.50 350.75 346.50 349.00 -3.00 84,675 285,395 -7,564
Dec17 170821 364.25 364.50 360.75 363.00 -2.75 139,440 694,030 +9,301
Mar18 170821 376.00 376.75 373.00 375.25 -2.50 32,339 200,721 +7,608
May18 170821 382.25 382.75 379.25 381.50 -2.50 7,036 46,334 +1,720
Jul18 170821 389.50 389.50 385.25 387.50 -2.50 5,706 94,533 +1,091
Sep18 170821 393.75 393.75 391.25 393.00 -1.75 620 25,876 +166
Dec18 170821 400.75 401.25 398.75 400.75 -1.25 3,066 68,986 +441
Mar19 170821 408.25 409.25 406.00 409.25 -0.75 21 1,668 +14
May19 170821 413.75 414.25 413.25 414.25 -0.50 14 321 +6
Jul19 170821 418.25 419.00 417.00 419.00 -0.50 136 896 +60
Total Volume and Open Interest 273,066 1,420,307 +12,839
Wheat(CBOT)
Sep17 170821 414.50 418.75 408.75 409.50 -6.50 51,298 88,041 -7,995
Dec17 170821 440.75 445.00 435.50 437.00 -5.50 93,239 226,543 +9,105
Mar18 170821 463.25 467.75 458.25 460.25 -5.00 20,792 74,416 +2,007
May18 170821 478.75 482.25 473.00 474.50 -5.25 5,496 24,315 +965
Jul18 170821 492.75 495.25 486.50 488.25 -4.75 6,393 37,222 +529
Sep18 170821 508.25 508.50 502.75 504.00 -4.75 1,740 3,267 +873
Total Volume and Open Interest 179,455 464,130 +5,557
Wheat(KCBT)
Sep17 170821 413.25 416.25 405.50 407.75 -6.75 20,480 44,268 -3,320
Dec17 170821 440.00 443.75 433.25 435.75 -6.50 31,822 118,182 +3,369
Mar18 170821 459.50 462.00 451.75 454.25 -6.50 10,017 73,623 +2,327
May18 170821 474.25 474.75 466.25 468.00 -7.00 2,939 16,815 +2,023
Jul18 170821 491.50 493.75 484.25 486.00 -6.75 3,979 20,093 +276
Sep18 170821 510.25 510.25 505.25 507.25 -6.50 1,730 3,287 +318
Dec18 170821 531.00 534.00 528.75 530.75 -6.25 288 2,771 +15
Total Volume and Open Interest 71,289 279,247 +5,000
Wheat(MGE)
Sep17 170821 666.00 667.25 653.50 655.00 -13.75 2,976 14,223 -995
Dec17 170821 680.00 681.00 667.25 669.00 -13.50 5,019 38,107 +566
Mar18 170821 679.25 680.50 667.50 669.50 -12.75 870 20,819 +291
May18 170821 667.00 670.25 659.50 660.75 -11.25 302 6,657 +95
Jul18 170821 658.25 659.25 651.25 651.75 -10.75 109 2,665 +11
Sep18 170821 625.25 626.50 622.50 624.25 -3.50 27 1,788 +2
Total Volume and Open Interest 9,316 85,260 -22
Oats(CBOT)
Sep17 170821 254.00 254.00 243.75 243.75 -11.00 129 495 -1
Dec17 170821 258.00 258.75 250.00 250.25 -8.50 377 5,164 +42
Mar18 170821 258.00 258.00 250.75 252.00 -7.75 34 662 +16
May18 170821 254.50 254.50 254.50 254.50 -7.50 1 14 +0
Total Volume and Open Interest 541 6,335 +57
Rough Rice(CBOT)
Sep17 170821 12.23 12.29 12.09 12.19 +0.04 418 4,790 -330
Nov17 170821 12.34 12.58 12.34 12.48 +0.04 450 4,639 +229
Jan18 170821 12.71 12.71 12.71 12.71 +0.04 7 147 -1
Mar18 170821 12.84 12.84 12.84 12.84 +0.05 0 142 +0
Total Volume and Open Interest 875 9,718 -102
Live Cattle(CME)
Aug17 170821 106.150 106.480 105.600 106.000 -0.385 3,348 6,086 -1,447
Oct17 170821 105.350 106.500 105.350 105.850 -0.050 23,329 155,629 +109
Dec17 170821 107.400 108.535 107.350 108.050 +0.200 9,811 71,460 +1,098
Feb18 170821 110.150 110.980 109.930 110.480 -0.200 6,711 40,350 +1,254
Apr18 170821 110.930 111.600 110.480 110.885 -0.445 2,998 21,732 +138
Jun18 170821 105.430 106.135 105.100 105.600 -0.230 1,125 11,226 +244
Total Volume and Open Interest 47,682 309,766 +1,437
Feeder Cattle(CME)
Aug17 170821 140.250 140.350 139.250 139.800 -0.700 2,444 7,366 -788
Sep17 170821 139.800 139.900 138.350 139.150 -0.885 5,752 13,346 -305
Oct17 170821 139.850 140.185 138.550 139.500 -0.435 3,982 16,900 +151
Nov17 170821 140.250 141.080 139.350 140.100 -0.635 1,884 7,142 +224
Jan18 170821 137.435 138.550 137.000 137.800 -0.050 905 7,011 +34
Mar18 170821 135.485 136.600 135.200 136.035 +0.210 318 2,283 +29
Apr18 170821 136.500 137.700 136.435 137.000 -0.035 93 478 +5
Total Volume and Open Interest 15,442 54,893 -651
Lean Hogs(CME)
Oct17 170821 65.500 65.700 64.250 64.680 -1.455 22,268 120,016 -4,465
Dec17 170821 60.735 60.785 59.550 59.850 -1.480 7,500 59,570 +7
Feb18 170821 65.300 65.475 64.250 64.635 -1.365 6,126 40,920 +310
Apr18 170821 69.080 69.100 67.975 68.330 -1.150 2,251 26,694 +88
May18 170821 73.600 73.730 73.550 73.700 -0.500 29 684 +4
Jun18 170821 77.385 77.400 76.480 76.830 -0.870 543 14,032 +88
Jul18 170821 77.250 77.330 76.180 76.600 -0.750 42 2,001 +9
Aug18 170821 75.980 76.180 75.680 75.680 -0.605 104 813 -20
Total Volume and Open Interest 38,874 265,016 -3,981
Class III Milk(CME)
Aug17 170821 16.51 16.54 16.51 16.53 +0.02 151 4,904 +24
Sep17 170821 17.07 17.22 17.01 17.13 -0.06 435 5,563 -104
Oct17 170821 17.02 17.10 16.95 17.00 -0.11 173 3,920 -1
Nov17 170821 16.88 16.95 16.81 16.90 -0.08 93 3,432 -16
Dec17 170821 16.71 16.77 16.68 16.73 -0.07 91 2,882 +26
Jan18 170821 16.52 16.52 16.50 16.52 -0.09 51 1,052 -7
Feb18 170821 16.55 16.55 16.54 16.55 -0.07 28 948 +12
Mar18 170821 16.60 16.60 16.60 16.60 unch 61 865 -23
Apr18 170821 16.55 16.55 16.55 16.55 unch 48 731 +39
May18 170821 16.61 16.61 16.61 16.61 unch 10 647 +3
Jun18 170821 16.69 16.69 16.69 16.69 unch 12 563 +3
Jul18 170821 16.84 16.84 16.84 16.84 unch 12 289 +0
Aug18 170821 16.88 16.88 16.88 16.88 unch 12 226 +0
Total Volume and Open Interest 1,204 26,593 -29
Cocoa(ICE)
Sep17 170821 1908 1942 1890 1930 +8 3,656 1,370 -3,030
Dec17 170821 1878 1908 1846 1892 +14 21,835 135,460 +2,321
Mar18 170821 1898 1924 1869 1909 +12 5,119 45,856 +979
May18 170821 1914 1937 1886 1924 +10 1,654 15,443 -130
Jul18 170821 1932 1950 1904 1942 +10 973 10,206 -273
Sep18 170821 1953 1968 1924 1960 +10 713 8,912 +235
Dec18 170821 1967 1979 1943 1979 +10 32 5,872 +0
Total Volume and Open Interest 33,985 231,402 +105
Coffee "C"(ICE)
Sep17 170821 128.45 128.95 126.00 126.40 -1.65 8,705 18,549 -4,168
Dec17 170821 132.10 132.60 129.80 130.15 -1.55 25,509 96,368 +3,895
Mar18 170821 136.00 136.15 133.35 133.70 -1.60 6,862 38,157 +104
May18 170821 138.20 138.35 135.65 136.00 -1.65 3,191 16,218 -105
Jul18 170821 140.30 140.55 137.90 138.25 -1.60 2,204 8,875 +572
Sep18 170821 142.65 142.70 140.20 140.45 -1.55 586 6,712 +38
Total Volume and Open Interest 47,335 192,250 +272
Orange Juice(ICE)
Sep17 170821 139.90 140.00 131.40 135.40 -4.90 1,672 3,247 -1,055
Nov17 170821 136.35 136.70 133.25 136.00 -0.40 1,390 5,791 +324
Jan18 170821 136.00 137.85 134.20 137.20 +0.80 73 1,251 +29
Mar18 170821 136.80 138.85 136.00 138.85 +0.40 6 509 -1
May18 170821 141.50 141.50 141.50 141.50 +0.25 6 216 +5
Jul18 170821 144.15 144.15 144.15 144.15 +0.05 2 46 +1
Total Volume and Open Interest 3,149 11,085 -697
Sugar #11(ICE)
Oct17 170821 13.42 13.65 13.42 13.52 +0.11 49,958 409,613 +3,130
Mar18 170821 14.21 14.37 14.18 14.26 +0.09 22,268 214,898 +1,811
May18 170821 14.40 14.60 14.40 14.51 +0.10 8,414 76,780 +852
Jul18 170821 14.63 14.82 14.63 14.74 +0.11 5,271 54,764 +683
Oct18 170821 15.02 15.12 14.96 15.05 +0.10 2,387 36,166 -100
Mar19 170821 15.54 15.58 15.50 15.55 +0.09 540 22,109 -8
May19 170821 15.58 15.63 15.58 15.59 +0.10 95 4,334 -23
Jul19 170821 15.61 15.67 15.55 15.62 +0.10 44 4,889 -9
Total Volume and Open Interest 89,014 829,923 +6,359
London Cocoa(LCE)
Sep17 170821 1485 1491 1456 1482 +1 6,011 49,235 -31
Dec17 170821 1496 1504 1471 1495 -1 14,813 80,861 +148
Mar18 170821 1518 1522 1491 1514 unch 7,457 53,380 +2,040
May18 170821 1531 1536 1504 1528 +1 2,991 19,455 -261
Jul18 170821 1543 1549 1516 1541 +2 1,818 15,812 +556
Sep18 170821 1554 1561 1530 1553 +3 1,615 13,968 +728
Dec18 170821 1559 1575 1549 1571 +3 555 7,933 +299
Total Volume and Open Interest 35,421 241,656 +3,610
London Sugar(LCE)
Oct17 170821 374.60 374.80 371.40 372.40 +1.80 4,122 44,942 +175
Dec17 170821 378.20 378.50 375.40 375.90 +1.40 3,474 20,241 +890
Mar18 170821 385.50 386.00 383.50 384.00 +1.30 1,794 13,908 +475
May18 170821 393.60 393.60 391.00 391.60 +1.10 431 5,108 +4
Aug18 170821 399.00 401.00 398.00 398.40 +0.30 57 4,808 -1
Total Volume and Open Interest 9,883 91,417 +1,548
Cotton(ICE)
Oct17 170821 67.91 68.78 67.51 68.71 +0.92 19 181 +3
Dec17 170821 67.23 67.80 67.17 67.56 +0.28 11,316 145,976 +372
Mar18 170821 66.96 67.52 66.96 67.30 +0.24 3,317 52,372 +1,223
May18 170821 67.74 68.12 67.60 67.90 +0.19 227 6,329 +51
Jul18 170821 68.51 68.60 68.22 68.51 +0.18 75 5,310 +61
Oct18 170821 67.57 67.57 67.57 67.57 +0.11 0 1 +0
Total Volume and Open Interest 15,358 221,607 +2,029
Lumber(CME)
Sep17 170821 368.0 369.5 362.9 365.3 -1.0 257 2,480 -65
Nov17 170821 352.9 357.6 352.1 353.2 -1.0 137 1,555 +56
Jan18 170821 357.6 361.9 357.6 357.6 -2.5 31 286 +17
Mar18 170821 364.9 364.9 364.9 364.9 -1.9 0 47 +0
Total Volume and Open Interest 425 4,373 +8
Crude Oil(NYM)
Sep17 170821 48.72 48.75 47.03 47.37 -1.14 608,314 96,943 -64,647
Oct17 170821 48.89 48.91 47.21 47.53 -1.13 437,626 499,651 +4,707
Nov17 170821 49.05 49.06 47.38 47.68 -1.14 103,555 202,628 +9,879
Dec17 170821 49.14 49.17 47.50 47.79 -1.14 112,489 326,935 +2,858
Jan18 170821 49.21 49.22 47.61 47.89 -1.14 35,988 153,397 -1,093
Feb18 170821 49.11 49.20 47.70 47.98 -1.13 14,708 64,706 -94
Mar18 170821 49.31 49.31 47.83 48.05 -1.12 32,366 132,784 +219
Apr18 170821 49.39 49.39 47.85 48.09 -1.12 8,913 37,130 -549
May18 170821 49.24 49.29 47.93 48.12 -1.12 5,440 40,828 -100
Jun18 170821 49.31 49.34 47.92 48.15 -1.12 36,445 154,285 -2,012
Jul18 170821 49.30 49.34 48.16 48.16 -1.12 5,786 31,521 +830
Aug18 170821 49.25 49.25 48.02 48.17 -1.12 7,055 22,869 -372
Sep18 170821 48.98 48.99 47.64 48.19 -1.11 8,828 52,245 -733
Oct18 170821 48.21 48.21 48.21 48.21 -1.10 2,174 21,958 +1,201
Nov18 170821 48.23 48.23 48.23 48.23 -1.10 4,629 24,988 +1,694
Dec18 170821 49.39 49.42 48.09 48.27 -1.10 45,805 181,360 +2,980
Total Volume and Open Interest 1,485,544 2,262,844 -42,837
e-miNY Crude Oil(NYM)
Sep17 170821 48.750 48.750 47.025 47.375 -1.125 9,625 3,500 -434
Oct17 170821 48.800 48.925 47.225 47.525 -1.125 1,703 2,244 +433
Nov17 170821 48.775 48.950 47.450 47.675 -1.150 63 160 +1
Dec17 170821 48.925 49.000 47.575 47.800 -1.125 28 640 +1
Jan18 170821 48.150 48.150 47.875 47.900 -1.125 3 385 -1
Feb18 170821 47.975 47.975 47.975 47.975 -1.125 4 104 -4
Mar18 170821 48.050 48.050 48.050 48.050 -1.125 4 8 +4
Apr18 170821 48.100 48.100 48.100 48.100 -1.100 0 60 +0
May18 170821 48.125 48.125 48.125 48.125 -1.125 0 97 +0
Jun18 170821 49.200 49.225 48.100 48.150 -1.125 0 38 +0
Total Volume and Open Interest 11,431 7,365 +1
NY Harbor ULSD(NYM)
Sep17 170821 162.11 162.49 156.56 157.12 -4.92 61,262 67,870 -9,744
Oct17 170821 162.61 162.99 157.22 157.75 -4.81 56,918 84,485 +1,612
Nov17 170821 163.42 163.42 157.79 158.36 -4.61 27,847 52,285 -361
Dec17 170821 163.34 163.72 158.26 158.82 -4.44 42,102 56,094 -1,107
Jan18 170821 163.68 163.72 158.83 159.33 -4.32 14,892 32,779 +828
Feb18 170821 163.74 163.74 159.07 159.52 -4.22 6,864 18,512 -123
Mar18 170821 162.77 162.77 159.00 159.28 -4.08 5,553 16,184 +870
Apr18 170821 158.90 159.11 158.36 158.48 -3.97 2,001 8,755 +182
May18 170821 158.70 158.70 158.00 158.00 -3.91 1,165 7,700 +388
Jun18 170821 160.08 160.08 157.20 157.70 -3.85 4,680 22,230 -398
Jul18 170821 157.96 157.96 157.96 157.96 -3.80 226 1,764 +56
Aug18 170821 158.37 158.37 158.37 158.37 -3.75 124 1,772 +29
Sep18 170821 158.89 158.89 158.89 158.89 -3.68 102 1,831 -9
Oct18 170821 159.45 159.45 159.45 159.45 -3.64 130 875 +35
Total Volume and Open Interest 227,311 402,729 -7,974
RBOB Gasoline(NYM)
Sep17 170821 162.74 162.80 157.34 158.41 -3.99 70,328 66,090 -7,731
Oct17 170821 154.00 154.00 148.53 149.61 -3.70 66,882 123,937 +6,628
Nov17 170821 150.54 150.54 145.55 146.53 -3.45 36,106 67,429 +1,290
Dec17 170821 148.14 148.19 143.40 144.34 -3.30 30,855 56,191 +3,793
Jan18 170821 147.72 147.83 143.13 144.03 -3.20 9,141 35,303 -85
Feb18 170821 148.61 148.61 144.30 144.83 -3.16 2,979 10,974 -299
Mar18 170821 150.41 150.41 146.30 146.61 -3.12 3,427 17,841 +402
Apr18 170821 165.61 165.68 163.52 164.01 -3.02 1,014 11,113 +146
May18 170821 165.70 165.70 164.28 164.41 -2.98 686 5,113 +138
Jun18 170821 165.11 165.11 162.77 163.62 -2.93 2,262 9,598 +68
Total Volume and Open Interest 226,108 417,567 +4,465
e-miNY RBOB Gasoline(NYM)
Sep17 170821 158.40 158.41 158.40 158.40 -4.00 1 1 +0
Oct17 170821 149.60 149.61 149.60 149.60 -3.70      
Nov17 170821 146.50 146.53 146.50 146.50 -3.50      
Dec17 170821 144.30 144.34 144.30 144.30 -3.30      
Total Volume and Open Interest 1 1 +0
Natural Gas(NYM)
Sep17 170821 2.894 2.980 2.867 2.962 +0.069 158,462 126,271 -9,842
Oct17 170821 2.929 3.014 2.903 2.992 +0.062 89,805 286,735 +8,278
Nov17 170821 3.004 3.085 2.983 3.060 +0.052 35,732 128,061 +2,777
Dec17 170821 3.154 3.222 3.130 3.198 +0.045 20,847 92,573 -1,436
Jan18 170821 3.253 3.315 3.224 3.293 +0.045 33,673 140,831 -3,575
Feb18 170821 3.254 3.307 3.224 3.287 +0.044 15,079 60,993 +1,632
Mar18 170821 3.218 3.263 3.187 3.249 +0.044 23,691 86,080 +2,971
Apr18 170821 2.879 2.912 2.867 2.906 +0.029 18,064 113,071 +1,013
May18 170821 2.851 2.874 2.831 2.870 +0.026 7,431 45,467 -223
Jun18 170821 2.882 2.897 2.861 2.894 +0.025 3,842 26,734 +704
Jul18 170821 2.902 2.920 2.886 2.919 +0.025 1,901 27,039 +93
Aug18 170821 2.919 2.925 2.891 2.922 +0.024 1,128 25,909 +519
Sep18 170821 2.872 2.899 2.872 2.898 +0.024 748 20,904 +2
Oct18 170821 2.905 2.918 2.888 2.916 +0.024 3,481 47,602 -110
Nov18 170821 2.953 2.966 2.930 2.963 +0.022 734 21,542 +86
Dec18 170821 3.082 3.091 3.075 3.091 +0.020 703 24,166 +196
Total Volume and Open Interest 417,868 1,329,934 +3,443
Brent Crude Oil(ICE)
Oct17 170821 53.00 53.00 51.30 51.66 -1.06 334,304 343,949 -22,141
Nov17 170821 52.63 52.67 50.96 51.28 -1.13 231,594 465,703 +15,764
Dec17 170821 52.44 52.47 50.82 51.12 -1.14 223,572 391,966 -12,376
Jan18 170821 52.40 52.42 50.81 51.09 -1.15 63,540 122,651 -2,830
Feb18 170821 52.50 52.50 50.84 51.13 -1.15 27,416 91,037 +1,579
Mar18 170821 52.50 52.50 50.91 51.19 -1.14 31,245 96,645 +790
Apr18 170821 52.25 52.37 50.97 51.24 -1.13 10,012 35,459 -245
May18 170821 52.32 52.47 51.03 51.28 -1.14 7,985 34,942 -884
Jun18 170821 52.35 52.53 51.08 51.33 -1.14 34,127 132,596 +3,977
Jul18 170821 52.07 52.07 51.40 51.40 -1.14 1,968 24,128 +22
Aug18 170821 51.45 51.45 51.45 51.45 -1.13 1,876 21,614 +548
Sep18 170821 52.00 52.00 51.47 51.47 -1.13 2,946 36,127 +534
Oct18 170821 51.50 51.50 51.49 51.49 -1.13 981 19,225 +28
Nov18 170821 51.51 51.51 51.51 51.51 -1.12 1,785 17,698 -74
Total Volume and Open Interest 1,045,286 2,381,840 -7,156
Gas Oil(ICE)
Sep17 170821 482.00 482.00 465.25 471.00 -1.25 96,054 138,451 -14,385
Oct17 170821 482.50 482.75 466.50 472.25 -0.75 113,350 216,640 +9,631
Nov17 170821 479.75 480.00 464.25 470.00 -0.25 57,865 60,687 +2,493
Dec17 170821 476.75 477.00 462.00 467.50 +0.50 86,035 132,165 -2,105
Jan18 170821 476.25 476.25 462.50 467.75 +0.50 9,771 46,332 -671
Feb18 170821 476.75 477.25 463.25 468.50 +0.50 5,297 30,792 +512
Mar18 170821 476.50 476.50 463.75 468.75 +0.50 7,237 27,234 +717
Apr18 170821 476.50 476.50 468.75 468.75 +0.25 2,215 14,657 +180
May18 170821 476.50 476.50 468.75 468.75 +0.25 2,038 11,571 +190
Jun18 170821 476.50 476.50 463.75 468.75 +0.25 12,214 49,141 +2,320
Total Volume and Open Interest 411,929 922,461 +297
Ethanol(CBOT)
Sep17 170821 1.535 1.539 1.522 1.539 +0.032 231 335 -135
Oct17 170821 1.510 1.510 1.486 1.509 +0.023 162 840 +76
Nov17 170821 1.480 1.480 1.480 1.480 +0.023 57 295 +45
Dec17 170821 1.449 1.449 1.449 1.449 +0.023 1 238 +0
Jan18 170821 1.424 1.424 1.424 1.424 +0.023 0 19 +0
Feb18 170821 1.425 1.425 1.425 1.425 +0.023 0 6 +0
Mar18 170821 1.456 1.456 1.456 1.456 +0.023 0 4 +0
Apr18 170821 1.505 1.505 1.505 1.505 +0.023 0 5 +0
Total Volume and Open Interest 451 1,744 -14
WTI Crude Oil(ICE)
Sep17 170821 48.51 48.66 47.05 47.37 -1.14 61,925 29,239 -3,570
Oct17 170821 48.95 48.95 47.21 47.53 -1.13 91,089 91,069 +1,961
Nov17 170821 48.94 49.00 47.37 47.68 -1.14 54,614 41,640 +2,325
Dec17 170821 49.14 49.14 47.50 47.79 -1.14 50,079 115,690 -3,311
Jan18 170821 49.02 49.10 47.63 47.89 -1.14 11,190 23,788 -842
Feb18 170821 49.09 49.15 47.76 47.98 -1.13 3,568 10,651 -78
Mar18 170821 49.02 49.20 47.81 48.05 -1.12 2,107 14,777 +295
Apr18 170821 49.06 49.06 48.03 48.09 -1.12 936 4,134 +10
May18 170821 49.09 49.09 48.12 48.12 -1.12 547 9,117 -250
Jun18 170821 49.11 49.29 47.97 48.15 -1.12 5,232 54,711 +540
Jul18 170821 48.16 48.16 48.16 48.16 -1.12 1,212 5,313 +1,004
Aug18 170821 48.17 48.17 48.17 48.17 -1.12 274 2,104 +87
Sep18 170821 48.19 48.19 48.19 48.19 -1.11 1,685 6,812 -55
Oct18 170821 48.95 48.95 48.21 48.21 -1.10 37 1,681 +11
Nov18 170821 48.23 48.23 48.23 48.23 -1.10 50 5,145 +38
Dec18 170821 49.20 49.40 48.14 48.27 -1.10 10,081 116,760 +770
Total Volume and Open Interest 296,887 600,204 -691
US Dollar Index(ICE)
Sep17 170821 93.365 93.495 92.920 93.012 -0.348 40,454 48,929 +359
Dec17 170821 93.175 93.280 92.735 92.817 -0.343 615 3,563 +17
Mar18 170821 93.075 93.075 92.592 92.592 -0.357 29 453 +1
Total Volume and Open Interest 41,112 53,179 +384
Australian Dollar(CME)
Sep17 170821 79.24 79.48 79.09 79.32 +0.02 100,079 142,045 -3,266
Dec17 170821 79.18 79.38 79.01 79.23 +0.02 1,134 4,075 +207
Mar18 170821 79.14 79.14 79.14 79.14 +0.02 0 218 +0
Total Volume and Open Interest 101,319 146,801 -3,062
British Pound(CME)
Sep17 170821 128.86 129.28 128.62 129.11 +0.23 93,856 210,186 +1,501
Dec17 170821 129.23 129.63 129.16 129.50 +0.23 327 2,567 +25
Mar18 170821 129.91 129.91 129.91 129.91 +0.23 6 342 +3
Total Volume and Open Interest 94,242 213,711 +1,519
Canadian Dollar(CME)
Sep17 170821 79.55 79.69 79.35 79.60 +0.06 61,517 179,493 -3,644
Dec17 170821 79.61 79.75 79.42 79.67 +0.06 338 5,486 +5
Mar18 170821 79.60 79.72 79.60 79.72 +0.05 6 596 +0
Jun18 170821 79.68 79.77 79.68 79.77 +0.06 1 160 +1
Total Volume and Open Interest 61,995 186,139 -3,708
Japanese Yen(CME)
Sep17 170821 91.62 92.16 91.50 91.98 +0.32 171,623 209,011 -2,628
Dec17 170821 91.94 92.56 91.94 92.40 +0.33 1,437 4,108 +997
Mar18 170821 92.50 92.95 92.50 92.89 +0.33 0 343 +0
Total Volume and Open Interest 173,245 213,968 -1,597
Swiss Franc(CME)
Sep17 170821 103.83 104.34 103.43 104.15 +0.30 31,341 37,208 -1,313
Dec17 170821 104.43 104.86 104.14 104.76 +0.30 78 446 +7
Mar18 170821 105.44 105.44 105.44 105.44 +0.30 0 29 +0
Total Volume and Open Interest 31,427 37,702 -1,308
EuroFX(CME)
Sep17 170821 117.77 118.46 117.48 118.28 +0.51 249,368 450,026 -1,832
Dec17 170821 118.34 119.02 118.06 118.86 +0.52 3,711 9,045 +687
Mar18 170821 118.87 119.59 118.87 119.49 +0.51 513 1,366 -14
Total Volume and Open Interest 255,375 462,565 -1,370
Mexican Peso(CME)
Sep17 170821 562.63 564.63 560.63 563.75 +1.88 40,155 239,007 -2,342
Oct17 170821 561.00 561.25 561.00 561.25 +1.88      
Total Volume and Open Interest 40,224 241,982 -2,324
Brazilian Real(CME)
Sep17 170821 316.50 318.00 314.50 314.95 -2.20 1,788 24,967 -216
Oct17 170821 315.75 316.00 313.65 313.65 -2.10 5 214 +0
Nov17 170821 312.15 312.15 312.15 312.15 -2.15 0 59 +0
Dec17 170821 310.75 310.75 310.75 310.75 -2.20 1 2 +0
Total Volume and Open Interest 1,794 25,854 -216
30-Year T-Bonds(CBOT)
Sep17 170821 155~240 156~090 155~170 156~050 +0~100 277,347 735,994 -5,293
Dec17 170821 154~140 155~000 154~110 154~300 +0~100 20,289 23,404 +12,666
Mar18 170821 154~070 154~070 154~070 154~070 +0~100      
Total Volume and Open Interest 297,636 759,398 +7,373
10-Year T-Notes(CBOT)
Sep17 170821 126~230 126~290 126~190 126~270 +0~030 1,389,101 3,287,159 -27,286
Dec17 170821 126~125 126~190 126~095 126~175 +0~030 57,610 136,642 +29,187
Mar18 170821 126~055 126~055 126~055 126~055 +0~030      
Total Volume and Open Interest 1,446,711 3,423,801 +1,901
5-Year T-Notes(CBOT)
Sep17 170821 118~170 118~204 118~150 118~194 +0~022 591,014 3,027,361 -4,196
Dec17 170821 118~064 118~112 118~054 118~104 +0~024 35,699 133,252 +16,806
Mar18 170821 118~026 118~026 118~026 118~026 +0~024      
Total Volume and Open Interest 626,713 3,160,613 +12,610
2 Year T-Notes(CBOT)
Sep17 170821 108~076 108~090 108~070 108~084 +0~010 287,107 1,447,562 +36,066
Dec17 170821 108~040 108~052 108~036 108~050 +0~010 21,779 70,672 +9,955
Mar18 170821 108~032 108~032 108~032 108~032 +0~010      
Total Volume and Open Interest 308,886 1,518,234 +46,021
Eurodollars(CME)
Sep17 170821 98.670 98.677 98.670 98.677 +0.005 150,811 1,378,087 -8,230
Dec17 170821 98.560 98.585 98.560 98.575 +0.010 189,118 2,026,563 +5,086
Mar18 170821 98.485 98.515 98.480 98.505 +0.015 149,638 1,180,423 +18,226
Jun18 170821 98.435 98.465 98.425 98.450 +0.015 156,136 1,072,883 -7,628
Sep18 170821 98.375 98.420 98.370 98.400 +0.020 168,076 1,086,003 -5,160
Dec18 170821 98.310 98.350 98.295 98.330 +0.020 201,117 1,521,759 +13,205
Mar19 170821 98.270 98.310 98.260 98.295 +0.020 126,456 931,786 -1,835
Jun19 170821 98.230 98.270 98.220 98.255 +0.020 159,300 710,832 -2,655
Sep19 170821 98.190 98.230 98.180 98.215 +0.020 120,664 679,032 +3,729
Dec19 170821 98.135 98.165 98.120 98.150 +0.015 166,204 785,195 -2,331
Mar20 170821 98.095 98.130 98.085 98.115 +0.015 85,005 451,357 +2,086
Jun20 170821 98.060 98.090 98.050 98.075 +0.015 89,055 348,579 +8,328
Sep20 170821 98.015 98.050 98.005 98.035 +0.015 56,296 242,216 +2,798
Dec20 170821 97.955 97.990 97.950 97.980 +0.020 56,969 299,673 +206
Mar21 170821 97.925 97.950 97.910 97.940 +0.015 54,383 180,459 +5,987
Jun21 170821 97.875 97.910 97.865 97.895 +0.015 50,520 128,540 +3,708
Sep21 170821 97.835 97.860 97.820 97.850 +0.015 21,330 95,738 -1,201
Dec21 170821 97.785 97.810 97.770 97.800 +0.020 23,134 99,912 +208
Total Volume and Open Interest 2,075,049 13,472,492 +36,281
Ultra T-Bond(CBOT)
Sep17 170821 168~12 168~31 167~30 168~25 +0~12 117,061 818,108 -17,296
Dec17 170821 167~08 167~29 167~00 167~26 +0~12 21,702 64,252 +18,215
Mar18 170821 166~26 166~26 166~26 166~26 +0~12      
Total Volume and Open Interest 138,763 882,360 +919
Ultra 10-Yr T-Note(CBOT)
Sep17 170821 136~055 136~145 136~010 136~130 +0~055 95,940 415,089 -4,175
Dec17 170821 135~165 135~265 135~125 135~250 +0~055 643 728 +563
Mar18 170821 135~250 135~250 135~250 135~250 +0~055      
Total Volume and Open Interest 96,583 415,817 -3,612
30 Day Federal Funds(CBOT)
Aug17 170821 98.842 98.845 98.842 98.845 unch 6,176 177,912 -1,390
Sep17 170821 98.845 98.850 98.845 98.845 unch 4,336 89,519 -110
Oct17 170821 98.845 98.845 98.840 98.845 unch 8,321 297,402 -2,893
Nov17 170821 98.835 98.840 98.835 98.840 +0.005 9,643 215,302 +1,087
Dec17 170821 98.790 98.805 98.790 98.800 +0.010 10,802 91,505 -838
Jan18 170821 98.750 98.770 98.750 98.765 +0.010 21,844 303,499 +4,866
Total Volume and Open Interest 99,489 1,649,400 +8,692
Japanese Govt Bonds(SGX)
Sep17 170817 150.68 150.72 150.58 150.61 -0.07 1,507 12,556 +613
Dec17 170817 150.43 150.43 150.39 150.39 -0.07      
Mar18 170817 150.39 150.39 150.39 150.39 -0.07      
Total Volume and Open Interest 1,507 12,556 +613
Euro-Buxl(EUREX)
Sep17 170821 166.76 167.80 166.76 167.32 -0.04 42,182 214,000 -6,424
Dec17 170821 166.00 166.00 165.78 165.78 -0.04 14,440 23,045 +4,198
Mar18 170821 165.30 165.30 165.30 165.30 -0.04      
Total Volume and Open Interest 56,622 237,045 -2,226
Euro-Bund(EUREX)
Sep17 170821 164.09 164.57 164.05 164.44 +0.08 482,661 1,754,726 -13,613
Dec17 170821 161.24 161.69 161.22 161.58 +0.09 19,160 117,228 +4,654
Mar18 170821 160.98 160.98 160.98 160.98 +0.08 0 33 +0
Total Volume and Open Interest 501,821 1,871,987 -8,959
Euro-Bobl(EUREX)
Sep17 170821 132.71 132.89 132.68 132.83 +0.06 283,456 1,373,807 +7,157
Dec17 170821 131.15 131.24 131.15 131.24 +0.07 5,967 84,516 +6,151
Mar18 170821 131.24 131.24 131.24 131.24 +0.07      
Total Volume and Open Interest 289,423 1,458,323 +13,308
Euro-Schatz(EUREX)
Sep17 170821 112.15 112.20 112.15 112.19 +0.02 196,803 1,449,082 +23,827
Dec17 170821 112.05 112.07 112.05 112.07 +0.02 7,010 90,338 +13,409
Mar18 170821 112.19 112.19 112.19 112.19 +0.02      
Total Volume and Open Interest 203,813 1,539,420 +37,236
3-Mth Euribor(EUREX)
Sep17 170821 100.330 100.330 100.330 100.330 unch 0 5,901 +0
Dec17 170821 100.320 100.320 100.320 100.320 unch 0 7,027 +0
Mar18 170821 100.310 100.310 100.310 100.310 unch 0 6,109 +0
Total Volume and Open Interest 13 38,718 +400
Long Gilt(LIFFE)
Sep17 170821 127~20 128~02 127~19 127~30 +0~04 145,580 802,160 +14,312
Dec17 170821 126~20 127~01 126~20 126~30 +0~04 25,747 163,403 +23,391
Total Volume and Open Interest 171,327 965,563 +37,703
3-Mth Short Sterling(LIFFE)
Sep17 170821 99.71 99.71 99.70 99.71 -0.00 18,288 434,213 +1,243
Dec17 170821 99.65 99.65 99.64 99.64 -0.01 31,996 425,803 -2,826
Mar18 170821 99.59 99.59 99.58 99.58 -0.01 28,424 340,217 -527
Jun18 170821 99.54 99.55 99.53 99.54 unch 41,140 329,073 +8,726
Sep18 170821 99.48 99.51 99.48 99.50 unch 37,091 284,888 +391
Dec18 170821 99.44 99.46 99.43 99.45 unch 67,603 325,892 +2,861
Total Volume and Open Interest 527,095 3,112,408 +19,270
3-Mth Euribor(LIFFE)
Sep17 170821 100.330 100.330 100.325 100.325 unch 16,911 411,725 +1,203
Dec17 170821 100.325 100.325 100.320 100.320 unch 28,595 431,292 -2,850
Mar18 170821 100.310 100.310 100.305 100.310 +0.005 47,818 451,913 +5,013
Total Volume and Open Interest 512,285 3,861,231 -1,904
3-Mth Aus T-Bills(SFE)
Sep17 170821 98.28 98.28 98.27 98.28 unch 9,885 96,055 -4,741
Dec17 170821 98.24 98.26 98.24 98.25 unch 20,008 224,903 +2,147
Mar18 170821 98.18 98.20 98.17 98.18 -0.01 10,120 172,143 -175
Jun18 170821 98.11 98.13 98.10 98.11 -0.01 15,978 147,682 -1,025
Sep18 170821 98.05 98.06 98.03 98.03 -0.02 7,796 107,649 -311
Dec18 170821 97.98 97.99 97.95 97.96 -0.01 5,460 89,941 +1,000
Mar19 170821 97.90 97.92 97.88 97.89 -0.01 3,744 58,376 -1,079
Jun19 170821 97.83 97.85 97.80 97.82 -0.01 3,245 47,862 +720
Sep19 170821 97.75 97.75 97.75 97.75 -0.01 597 3,850 -4
Dec19 170821 97.68 97.68 97.68 97.68 -0.02 100 2,924 +100
Total Volume and Open Interest 77,316 954,183 -3,410
10-Year Aus T-Bonds(SFE)
Sep17 170821 97.39 97.43 97.36 97.37 -0.02 93,583 983,080 -2,995
Dec17 170821 97.34 97.34 97.34 97.34 -0.01 0 441 +0
Total Volume and Open Interest 93,583 983,521 -2,995
3-Year Aus T-Bonds(SFE)
Sep17 170821 98.04 98.08 98.02 98.03 -0.02 114,140 1,034,781 +19,110
Dec17 170821 98.00 98.00 98.00 98.00 -0.02 1 121 +0
Total Volume and Open Interest 114,141 1,034,902 +19,110
Gold(CMX)
Aug17 170821 1285.2 1290.8 1284.7 1290.8 +5.1 43 908 +9
Oct17 170821 1285.5 1296.0 1282.9 1293.3 +5.0 7,336 50,629 +1,076
Dec17 170821 1289.1 1299.7 1286.2 1296.7 +5.1 329,842 385,921 +9,510
Feb18 170821 1293.3 1303.0 1290.0 1300.3 +5.2 403 19,475 +16
Apr18 170821 1298.4 1306.4 1298.4 1303.9 +5.3 639 5,342 -4
Jun18 170821 1300.5 1308.6 1300.5 1307.5 +5.3 209 9,292 +99
Aug18 170821 1303.7 1311.1 1303.7 1311.1 +5.3 162 6,439 +3
Oct18 170821 1316.3 1316.3 1314.6 1314.6 +5.3 5 1,231 +3
Dec18 170821 1315.0 1319.2 1315.0 1318.2 +5.3 52 8,097 +29
Feb19 170821 1322.0 1322.0 1322.0 1322.0 +5.3 5 7 +1
Apr19 170821 1325.8 1325.8 1325.8 1325.8 +5.3      
Jun19 170821 1329.7 1329.7 1329.7 1329.7 +5.3 0 748 +0
Total Volume and Open Interest 340,107 493,127 +10,722
Silver(CMX)
Sep17 170821 1693.5 1712.0 1683.0 1701.5 +1.5 98,940 94,017 -1,476
Dec17 170821 1700.0 1720.5 1692.0 1709.6 +0.9 9,749 83,530 +2,629
Mar18 170821 1704.0 1728.0 1704.0 1718.7 +0.8 901 5,791 +19
May18 170821 1732.0 1732.0 1724.5 1725.0 +0.8 250 2,189 +232
Jul18 170821 1735.0 1735.0 1731.3 1731.3 +0.8 1 1,463 +0
Sep18 170821 1733.5 1737.8 1733.5 1737.8 +0.8 10 180 +10
Dec18 170821 1740.5 1755.0 1734.0 1748.2 +0.8 19 1,539 +9
Total Volume and Open Interest 110,319 189,812 +1,565
Platinum(NYMEX)
Oct17 170821 982.3 989.9 979.1 985.5 +3.1 13,391 62,483 +75
Jan18 170821 982.8 992.6 982.8 988.3 +3.0 444 7,969 +205
Apr18 170821 992.5 992.5 992.5 992.5 +3.1 7 568 +5
Jul18 170821 997.2 997.2 997.2 997.2 +3.1 0 292 +0
Total Volume and Open Interest 13,846 71,335 +284
Palladium(NYMEX)
Sep17 170821 925.90 942.55 922.80 939.00 +11.90 7,553 27,144 -1,556
Dec17 170821 915.75 935.50 914.85 931.80 +12.30 2,883 8,814 +1,628
Mar18 170821 917.65 926.60 917.65 926.60 +12.10 113 452 +90
Total Volume and Open Interest 10,549 36,426 +162
Copper(CMX)
Sep17 170821 294.20 300.25 293.05 298.05 +4.10 90,733 110,670 -10,763
Dec17 170821 296.00 302.30 295.30 300.15 +4.00 24,404 142,053 +4,959
Mar18 170821 297.55 303.00 297.50 301.95 +3.95 1,937 34,157 +667
May18 170821 299.20 303.90 299.20 302.90 +3.95 2,295 12,582 -1,558
Jul18 170821 304.15 304.30 303.70 303.70 +3.95 2,325 5,686 +1,152
Total Volume and Open Interest 122,525 332,167 -5,740
E-mini DJIA Index(CBOT)
Sep17 170821 21689 21720 21579 21692 +13 193,644 152,465 +985
Dec17 170821 21659 21676 21545 21650 +12 340 837 +52
Mar18 170821 21614 21614 21613 21613 +12 2 33 +0
Jun18 170821 21582 21582 21582 21582 +12 0 2 +0
Total Volume and Open Interest 193,986 153,337 +1,037
S & P 500(CME)
Sep17 170821 2431.20 2431.20 2420.80 2428.00 +1.20 5,593 63,441 +1,825
Dec17 170821 2425.90 2426.80 2414.00 2425.90 +1.10 5 451 +6
Mar18 170821 2424.40 2425.30 2412.50 2424.40 +1.10      
Jun18 170821 2423.60 2424.50 2411.70 2423.60 +1.10 0 1 +1
Total Volume and Open Interest 5,598 63,892 +1,831
S & P 500 E-Mini(CME)
Sep17 170821 2428.75 2431.50 2415.75 2428.00 +1.25 2,236,170 3,125,361 +12,737
Dec17 170821 2426.00 2429.25 2414.00 2426.00 +1.25 17,861 80,680 +10,112
Mar18 170821 2423.25 2425.25 2415.50 2424.50 +1.25 408 1,502 +332
Jun18 170821 2423.50 2425.25 2414.75 2423.50 +1.00 21 454 +3
Total Volume and Open Interest 2,254,462 3,208,013 +23,186
NASDAQ 100 E-Mini(CME)
Sep17 170821 5805.00 5816.80 5752.30 5794.00 -7.30 511,900 294,534 -3,699
Dec17 170821 5810.00 5820.00 5760.00 5801.50 -7.50 2,066 2,390 +6
Mar18 170821 5795.00 5810.00 5776.00 5810.00 -7.50 22 62 +2
Total Volume and Open Interest 513,988 296,986 -3,691
S&P Midcap 400(CME) e-Mini
Sep17 170821 1691.90 1696.50 1684.60 1690.90 -0.20 20,877 90,365 +161
Dec17 170821 1689.80 1693.50 1686.30 1689.80 -0.20 0 1 +0
Mar18 170821 1686.50 1686.50 1686.50 1686.50 -0.20      
Total Volume and Open Interest 20,877 90,366 +161
Volatility Index(CBOE)
Aug17 170816 12.31 12.56 11.90 12.16 -0.17 124,994 91,136 -31,603
Sep17 170821 14.80 15.07 14.10 14.13 -0.85 357,587 308,136 -7,771
Oct17 170821 15.05 15.20 14.60 14.63 -0.50 152,017 83,057 +8,750
Nov17 170821 15.30 15.40 14.95 14.98 -0.40 51,148 47,281 +1,779
Total Volume and Open Interest 619,248 560,350 +3,920
S & P 600(CME)
Sep17 170821 817.60 817.60 817.60 817.60 -0.80      
Dec17 170821 814.40 814.40 814.40 814.40 -0.80      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Sep17 170821 1357.10 1361.00 1348.90 1355.20 -2.00 162,413 569,074 -462
Dec17 170821 1353.80 1354.20 1350.40 1354.20 -2.00 28 378 +0
Mar18 170821 1353.20 1353.20 1353.20 1353.20 -2.00 0 1 +0
Total Volume and Open Interest 162,441 569,455 -462
Nikkei 225(CME)
Sep17 170821 19470 19540 19265 19330 -125 10,425 34,308 +398
Dec17 170821 19450 19450 19195 19255 -125 75 59 +18
Total Volume and Open Interest 10,500 34,367 +416
Nikkei 225(SGX)
Sep17 170821 19345 19350 19280 19345 -105 58,476 218,026 -513
Dec17 170821 19160 19215 19155 19215 -105 1,666 6,118 +1,398
Mar18 170817 19510 19510 19510 19510 -70 0 205 +0
Total Volume and Open Interest 84,488 229,813 -3,993
Nikkei 225 Mini(JPX)
Sep17 170817 19775 19795 19660 19680 -50 679,463 493,506 -374,919
Dec17 170817 19630 19665 19530 19550 -40 19,592 20,881 -7,226
Mar18 170817 19575 19625 19485 19500 -50 788 3,334 -242
Total Volume and Open Interest 710,833 536,081 -386,190
Nikkei 225(JPX)
Sep17 170817 19770 19790 19650 19680 -50 57,130 340,143 -23,551
Dec17 170817 19630 19660 19530 19550 -40 614 41,154 -292
Mar18 170817 19580 19580 19490 19500 -50 52 3,295 -25
Total Volume and Open Interest 57,810 451,572 -23,866
Nikkei 225(CME) Yen
Sep17 170821 19460 19540 19255 19320 -125 42,953 54,862 +1,297
Dec17 170821 19240 19240 19140 19185 -125 35 89 +9
Mar18 170821 19145 19145 19145 19145 -125      
Total Volume and Open Interest 42,988 54,951 +1,306
Nikkei 225(CME) e-Mini Yen
Sep17 170821 19320 19320 19320 19320 -130 3 262 +2
Dec17 170821 19190 19190 19185 19190 -120      
Mar18 170821 19150 19150 19145 19150 -120      
Total Volume and Open Interest 3 262 +2
CAC 40(EURONEXT)
Sep17 170821 5101.5 5108.5 5063.0 5085.0 -27.0 133,055 312,681 +13,851
Oct17 170821 5100.0 5100.0 5057.5 5074.5 -27.0 436 434 +418
Nov17 170821 5070.0 5070.0 5070.0 5070.0        
Dec17 170821 5065.0 5066.0 5065.0 5066.0 -27.0 4 12,940 +0
Total Volume and Open Interest 299,983 406,888 -146,065
Hang Seng Index(HKFE)
Aug17 170821 27022 27199 26951 27158 +126 134,964 148,546 -3,192
Sep17 170821 26851 27024 26799 26981 +117 2,979 22,352 +436
Total Volume and Open Interest 139,072 184,955 -2,458
DAX(EUREX)
Sep17 170821 12150.0 12158.0 12013.0 12052.0 -117.0 89,347 141,409 +2,868
Dec17 170821 12125.5 12127.0 12013.0 12042.0 -117.0 109 8,534 +55
Mar18 170821 12093.0 12093.0 12003.0 12038.5 -117.0 12 98 -6
Total Volume and Open Interest 89,468 150,041 +2,917
Mini-DAX(EUREX)
Sep17 170821 12150.0 12158.0 12012.0 12052.0 -117.0 34,728 12,997 -43
Dec17 170821 12144.0 12144.0 12019.0 12042.0 -117.0 38 374 +8
Mar18 170821 12039.0 12039.0 12015.0 12038.5 -117.0 2 35 +3
Total Volume and Open Interest 34,768 13,406 -32
DJ EuroSTOXX 50(EUREX)
Sep17 170821 3435 3441 3408 3420 -27 729,343 3,344,716 -1,334
Dec17 170821 3423 3428 3396 3406 -27 281 125,926 -63
Mar18 170821 3408 3412 3394 3394 -27 2 51,560 +102
Total Volume and Open Interest 729,627 3,522,203 -1,295
Swiss Market Index(EUREX)
Sep17 170821 8866 8930 8847 8879 +19 35,801 192,628 +1,765
Dec17 170821 8875 8896 8853 8853 +19 31 2,560 +13
Mar18 170821 8753 8753 8753 8753 +19 0 32 +0
Total Volume and Open Interest 35,832 195,220 +1,778
FT-SE 100(EURONEXT)
Sep17 170821 7311.00 7324.50 7286.00 7308.00 -11.50 78,015 758,336 -1,752
Dec17 170821 7274.00 7274.50 7260.00 7266.50 -11.50 442 11,447 +22
Mar18 170821 7205.50 7205.50 7205.50 7205.50 -11.50      
Total Volume and Open Interest 78,457 769,783 -1,730
SPI 200(SFE)
Sep17 170821 5700.0 5713.0 5654.0 5680.0 -27.0 34,230 264,400 -970
Dec17 170821 5685.0 5690.0 5650.0 5665.0 -27.0 31 1,593 +22
Mar18 170821 5618.0 5618.0 5618.0 5618.0 -27.0 0 1,477 +0
Total Volume and Open Interest 34,499 270,077 -676
FTSE MIB(ISE)
Sep17 170821 21705.00 21830.00 21620.00 21734.00 -50.00 20,511 29,310 -175
Dec17 170821 21580.00 21695.00 21510.00 21614.00 -50.00 19 161 +8
Total Volume and Open Interest 20,530 29,471 -167
KOSPI 200(KFE)
Sep17 170821 308.75 310.10 307.90 308.40 -0.70 214,518 290,598 +2,346
Dec17 170821 309.40 310.75 308.65 309.10 -0.75 652 49,820 +1,890
Mar18 170821 306.40 306.40 306.20 306.20 -0.45 11 9,693 +101
Total Volume and Open Interest 215,183 378,930 +4,956
GSCI(CME)
Sep17 170821 380.20 380.20 376.45 376.45 -4.75 308 15,482 +231
Oct17 170821 376.85 376.85 376.85 376.85 -4.75      
Nov17 170821 377.60 377.60 377.60 377.60 -4.75      
Total Volume and Open Interest 308 15,482 +231
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

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!