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 29, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep17 170829 934.50 937.25 929.50 930.75 -4.50 21,628 26,440 -29,311
Nov17 170829 940.25 943.75 934.50 937.25 -4.00 67,814 382,129 -825
Jan18 170829 949.00 952.75 943.50 946.50 -3.75 8,506 72,541 +455
Mar18 170829 958.25 961.50 952.50 955.50 -3.75 7,182 60,201 -74
May18 170829 966.50 969.50 960.50 963.75 -3.50 4,084 34,779 +376
Jul18 170829 973.50 976.50 967.50 970.50 -3.50 4,135 54,001 +325
Aug18 170829 974.50 974.50 967.75 971.00 -3.50 100 1,910 +0
Sep18 170829 966.75 966.75 960.25 962.50 -3.50 196 625 +44
Nov18 170829 957.50 959.75 952.75 955.25 -3.00 1,760 25,550 +426
Jan19 170829 960.00 960.00 960.00 960.00 -3.00 1 179 -1
Mar19 170829 962.50 962.50 962.50 962.50 -3.25 0 59 +0
May19 170829 965.75 965.75 965.75 965.75 -3.25 2 27 +2
Jul19 170829 969.00 969.00 969.00 969.00 -3.50 0 46 +0
Aug19 170829 966.75 966.75 966.75 966.75 -3.50 28 7 +0
Total Volume and Open Interest 115,443 658,841 -28,582
Soybean Meal(CBOT)
Sep17 170829 295.10 296.70 294.20 294.60 -0.90 16,403 29,882 -3,713
Oct17 170829 296.50 298.50 296.20 296.60 -0.60 9,568 38,760 +449
Dec17 170829 298.80 300.80 298.40 299.20 -0.20 34,601 185,066 +1,954
Jan18 170829 299.90 301.90 299.40 300.30 -0.20 5,050 40,979 +876
Mar18 170829 302.80 304.80 302.30 303.20 -0.10 5,172 39,172 -196
May18 170829 305.40 306.90 304.50 305.40 unch 4,069 23,155 +1,401
Jul18 170829 307.20 309.00 306.60 307.50 unch 3,020 15,800 +451
Aug18 170829 307.60 309.70 307.40 308.20 +0.10 388 3,538 +174
Sep18 170829 308.00 309.80 307.30 308.20 +0.10 314 3,788 -28
Oct18 170829 306.40 308.30 305.60 306.60 +0.40 419 3,464 +75
Total Volume and Open Interest 79,855 393,169 +1,677
Soybean Oil(CBOT)
Sep17 170829 34.59 34.60 34.15 34.28 -0.31 22,405 27,126 -4,326
Oct17 170829 34.72 34.78 34.27 34.40 -0.31 13,391 43,711 +2,287
Dec17 170829 34.95 35.03 34.52 34.65 -0.31 49,202 191,182 +3,158
Jan18 170829 35.09 35.15 34.68 34.79 -0.32 5,750 42,667 -158
Mar18 170829 35.30 35.35 34.87 35.00 -0.32 4,857 44,215 +192
May18 170829 35.38 35.41 35.01 35.15 -0.31 5,298 29,391 +826
Jul18 170829 35.39 35.49 35.12 35.24 -0.32 4,839 18,936 -384
Aug18 170829 35.10 35.36 35.06 35.17 -0.30 348 1,758 +34
Sep18 170829 35.40 35.40 34.91 35.03 -0.31 104 1,882 -11
Oct18 170829 34.76 34.93 34.71 34.74 -0.35 553 2,065 -2
Total Volume and Open Interest 108,005 415,796 +2,002
Canola(WCE)
Nov17 170829 502.3 502.3 497.6 498.8 -3.2 14,496 96,667 -912
Jan18 170829 506.5 507.3 503.7 505.5 -2.4 4,716 25,735 +1,168
Mar18 170829 508.4 512.6 508.4 511.3 -1.0 1,182 7,435 -379
May18 170829 510.1 514.9 509.7 514.1 +0.3 375 1,924 +246
Jul18 170829 513.7 516.5 509.7 515.3 +0.7 66 992 +34
Total Volume and Open Interest 20,838 133,649 +157
Corn(CBOT)
Sep17 170829 335.50 336.00 332.00 333.50 -2.50 124,314 157,225 -59,955
Dec17 170829 350.75 351.00 347.00 348.75 -2.25 186,711 781,755 +21,290
Mar18 170829 364.00 364.00 360.00 361.50 -2.50 44,834 237,674 +3,828
May18 170829 371.00 371.00 367.50 369.00 -2.25 14,755 54,128 +1,568
Jul18 170829 377.75 377.75 374.00 375.75 -2.25 19,544 104,209 -358
Sep18 170829 384.25 384.25 380.50 382.00 -2.25 2,571 26,961 +500
Dec18 170829 392.25 392.50 389.00 390.75 -2.25 10,343 69,788 -58
Mar19 170829 401.00 401.00 398.75 400.00 -2.00 64 1,828 +2
May19 170829 405.25 405.25 404.75 405.25 -1.75 118 501 +93
Jul19 170829 410.00 410.25 409.25 410.25 -1.50 17 914 +2
Total Volume and Open Interest 403,302 1,436,813 -33,082
Wheat(CBOT)
Sep17 170829 400.50 404.00 394.50 402.75 +2.75 26,934 28,076 -27,877
Dec17 170829 428.00 431.25 422.50 429.75 +1.75 58,839 256,880 +3,194
Mar18 170829 451.25 454.75 446.00 453.50 +2.00 10,985 82,495 -182
May18 170829 466.00 468.50 460.75 467.50 +1.50 2,594 25,201 +133
Jul18 170829 479.50 481.25 474.25 480.00 +0.50 3,300 39,135 -341
Sep18 170829 495.25 496.75 490.25 495.50 +0.25 707 4,816 +118
Total Volume and Open Interest 103,805 447,274 -24,970
Wheat(KCBT)
Sep17 170829 396.00 397.75 391.50 397.25 +0.50 8,959 21,319 -5,068
Dec17 170829 424.50 426.75 420.00 426.25 +0.75 19,319 140,719 +3,186
Mar18 170829 443.00 445.25 438.25 444.50 +0.50 5,931 77,303 -434
May18 170829 457.50 459.50 453.00 458.75 +0.50 926 16,591 +1
Jul18 170829 475.75 477.25 471.25 476.75 +0.25 1,692 22,330 +59
Sep18 170829 496.75 498.50 492.75 498.50 +0.75 867 4,228 +20
Dec18 170829 520.25 525.50 520.25 525.50 +2.00 397 3,132 +105
Total Volume and Open Interest 38,105 285,863 -2,138
Wheat(MGE)
Sep17 170829 643.50 643.50 623.00 637.50 -7.25 2,178 7,975 -520
Dec17 170829 663.50 663.50 645.25 660.25 -4.00 5,007 39,925 +835
Mar18 170829 666.75 669.50 652.25 667.50 -3.00 1,685 20,845 +89
May18 170829 662.00 662.75 649.25 662.75 -2.25 611 6,931 +97
Jul18 170829 655.50 655.50 644.00 655.25 -3.25 298 2,974 +129
Sep18 170829 623.50 629.50 623.25 628.75 +1.00 197 1,799 +60
Total Volume and Open Interest 9,994 81,466 +704
Oats(CBOT)
Sep17 170829 237.00 237.00 232.25 235.00 -3.50 53 102 -82
Dec17 170829 251.75 252.00 246.25 246.50 -5.25 240 4,785 -6
Mar18 170829 255.75 256.25 251.00 252.00 -5.00 111 838 +68
May18 170829 252.75 252.75 251.00 251.00 -6.25 1 26 +1
Total Volume and Open Interest 405 5,779 -19
Rough Rice(CBOT)
Sep17 170829 12.30 12.40 12.14 12.28 -0.05 659 2,333 +22
Nov17 170829 12.65 12.72 12.45 12.60 -0.05 847 7,237 +281
Jan18 170829 12.89 12.89 12.77 12.86 -0.04 125 290 +104
Mar18 170829 12.81 12.99 12.80 12.97 -0.01 14 147 +6
Total Volume and Open Interest 1,645 10,007 +413
Live Cattle(CME)
Aug17 170829 106.200 106.350 104.980 105.250 -0.950 888 1,909 -503
Oct17 170829 108.300 108.850 105.750 106.100 -2.285 20,873 150,501 -982
Dec17 170829 111.385 111.930 108.885 109.180 -2.205 10,391 78,786 +1,703
Feb18 170829 114.050 114.635 111.830 112.080 -2.070 6,190 45,618 +366
Apr18 170829 114.750 115.300 112.980 113.230 -1.655 3,944 24,161 +450
Jun18 170829 108.500 109.000 107.135 107.330 -1.220 1,711 12,404 +298
Total Volume and Open Interest 44,952 318,454 +1,717
Feeder Cattle(CME)
Aug17 170829 143.000 143.330 142.535 142.600 +0.165 1,178 5,692 -206
Sep17 170829 146.000 147.035 142.550 143.035 -2.845 4,727 9,565 -457
Oct17 170829 146.400 147.500 142.950 143.535 -2.865 4,716 17,199 -287
Nov17 170829 146.485 147.550 143.400 143.985 -2.515 3,122 8,096 +386
Jan18 170829 143.285 144.185 140.650 141.100 -2.230 1,512 7,250 +42
Mar18 170829 141.185 142.000 138.450 139.035 -2.315 842 3,284 +176
Apr18 170829 142.985 143.000 139.600 139.935 -2.565 744 1,781 +270
Total Volume and Open Interest 16,959 53,716 -32
Lean Hogs(CME)
Oct17 170829 61.630 61.750 59.830 60.235 -1.395 19,152 106,810 -1,673
Dec17 170829 57.485 57.600 55.785 56.150 -1.430 8,600 59,186 -54
Feb18 170829 62.400 62.500 60.600 60.900 -1.585 4,910 40,000 +80
Apr18 170829 66.800 66.850 65.450 65.680 -1.120 1,175 26,200 +62
May18 170829 72.000 72.000 71.000 71.000 -1.000 0 780 +0
Jun18 170829 76.135 76.200 75.035 75.230 -0.905 511 13,781 -18
Jul18 170829 76.100 76.135 75.080 75.200 -1.085 195 2,151 +55
Aug18 170829 75.680 75.680 74.830 74.830 -1.070 34 1,153 -12
Total Volume and Open Interest 34,577 250,381 -1,560
Class III Milk(CME)
Aug17 170829 16.51 16.54 16.51 16.53 +0.02 12 4,729 -9
Sep17 170829 16.40 16.42 16.20 16.34 -0.12 169 5,472 +27
Oct17 170829 16.35 16.50 16.24 16.45 +0.08 194 4,014 -13
Nov17 170829 16.29 16.39 16.19 16.35 +0.06 180 3,401 -11
Dec17 170829 16.24 16.27 16.16 16.22 -0.01 25 3,013 +4
Jan18 170829 16.18 16.18 16.10 16.15 -0.03 24 1,154 +9
Feb18 170829 16.25 16.25 16.15 16.20 -0.07 10 982 +3
Mar18 170829 16.31 16.31 16.23 16.27 -0.05 7 895 +3
Apr18 170829 16.27 16.27 16.24 16.27 -0.12 2 776 -2
May18 170829 16.40 16.40 16.37 16.39 -0.11 59 739 +54
Jun18 170829 16.56 16.56 16.50 16.50 -0.11 17 616 +4
Jul18 170829 16.66 16.66 16.66 16.66 -0.11 3 297 +1
Aug18 170829 16.75 16.75 16.73 16.75 -0.04 3 241 +1
Total Volume and Open Interest 743 26,941 +95
Cocoa(ICE)
Sep17 170829 2027 2027 1977 1977 -38 8 255 -115
Dec17 170829 1999 2009 1944 1959 -38 21,377 146,245 +3,704
Mar18 170829 2018 2025 1965 1979 -34 5,827 49,530 +1,358
May18 170829 2024 2035 1978 1991 -33 2,148 19,224 +571
Jul18 170829 2045 2050 1995 2007 -33 239 10,944 +38
Sep18 170829 2063 2067 2012 2024 -33 95 9,151 +2
Dec18 170829 2083 2085 2032 2043 -34 150 6,582 -43
Total Volume and Open Interest 29,847 250,215 +5,518
Coffee "C"(ICE)
Sep17 170829 130.15 130.15 127.15 127.30 -2.60 50 502 -450
Dec17 170829 131.70 131.85 128.20 128.65 -2.70 19,476 104,505 -380
Mar18 170829 135.20 135.35 131.75 132.10 -2.70 4,661 45,446 +433
May18 170829 137.20 137.20 134.00 134.40 -2.65 1,076 17,682 -155
Jul18 170829 139.75 139.85 136.20 136.65 -2.70 576 8,673 -15
Sep18 170829 142.00 142.00 138.75 138.90 -2.70 545 6,664 +36
Total Volume and Open Interest 26,605 190,178 -545
Orange Juice(ICE)
Sep17 170829 132.40 132.75 130.65 130.85 -1.90 546 807 -257
Nov17 170829 132.85 134.35 130.65 131.15 -2.10 1,100 7,146 +120
Jan18 170829 132.30 132.30 131.15 131.55 -1.80 111 1,426 +21
Mar18 170829 133.60 133.90 133.40 133.70 -1.25 13 540 -5
May18 170829 136.50 136.70 136.50 136.70 -0.95 0 223 +0
Jul18 170829 139.35 139.35 139.35 139.35 -1.05 0 46 +0
Total Volume and Open Interest 1,770 10,214 -121
Sugar #11(ICE)
Oct17 170829 14.26 14.33 13.72 13.82 -0.49 49,819 403,613 -5,247
Mar18 170829 14.81 14.88 14.38 14.48 -0.36 27,547 230,662 +5,618
May18 170829 14.99 15.07 14.61 14.71 -0.32 6,800 80,883 +657
Jul18 170829 15.20 15.26 14.86 14.94 -0.29 5,252 57,156 -77
Oct18 170829 15.56 15.56 15.18 15.28 -0.26 3,289 37,548 +668
Mar19 170829 15.99 16.06 15.71 15.81 -0.22 338 22,134 -159
May19 170829 15.96 15.99 15.73 15.83 -0.17 17 4,270 +1
Jul19 170829 15.96 16.05 15.75 15.85 -0.15 29 4,876 -7
Total Volume and Open Interest 93,122 847,727 +1,466
London Cocoa(LCE)
Sep17 170829 1560 1560 1520 1528 +14 2,454 43,372 -513
Dec17 170829 1569 1574 1533 1542 +14 8,308 85,891 +921
Mar18 170829 1590 1590 1551 1560 +15 2,314 56,278 +242
May18 170829 1589 1602 1564 1573 +16 931 20,100 -18
Jul18 170829 1595 1614 1576 1585 +15 612 17,014 -186
Sep18 170829 1605 1625 1589 1597 +15 966 15,189 +306
Dec18 170829 1636 1639 1605 1613 +15 18 8,891 +0
Total Volume and Open Interest 15,617 248,005 +758
London Sugar(LCE)
Oct17 170829 387.00 391.90 376.00 378.20 -6.50 6,561 43,445 -325
Dec17 170829 387.30 391.00 377.00 379.10 -5.70 4,593 23,679 +1,321
Mar18 170829 395.00 398.00 385.50 387.20 -5.40 967 15,030 +353
May18 170829 402.70 404.40 392.80 394.50 -5.80 172 5,334 +72
Aug18 170829 409.20 410.50 399.00 400.60 -6.50 36 4,845 +22
Total Volume and Open Interest 12,374 94,753 +1,480
Cotton(ICE)
Oct17 170829 70.26 70.85 70.15 70.56 +0.23 22 204 +10
Dec17 170829 69.85 70.46 69.33 69.98 +0.15 21,081 146,142 -687
Mar18 170829 68.96 69.75 68.85 69.38 +0.18 5,747 56,483 +943
May18 170829 69.40 70.12 69.40 69.88 +0.25 650 6,594 -24
Jul18 170829 69.76 70.44 69.76 70.24 +0.20 353 5,141 -112
Oct18 170829 69.03 69.03 69.03 69.03 +0.14 0 1 +0
Total Volume and Open Interest 28,120 226,542 +130
Lumber(CME)
Sep17 170829 371.6 376.8 370.1 376.3 -3.8 556 1,956 -191
Nov17 170829 359.0 362.8 356.9 361.7 -5.2 313 1,905 +107
Jan18 170829 363.9 370.0 362.5 370.0 -2.0 31 353 +16
Mar18 170829 369.5 373.8 369.5 373.8 -1.4 0 47 +0
Total Volume and Open Interest 900 4,266 -68
Crude Oil(NYM)
Oct17 170829 46.86 46.96 45.76 46.44 -0.13 646,518 516,590 -2,206
Nov17 170829 47.23 47.32 46.35 47.00 +0.04 135,933 226,911 +28
Dec17 170829 47.55 47.61 46.84 47.45 +0.18 100,194 329,931 -1,766
Jan18 170829 47.79 47.93 47.25 47.79 +0.27 34,476 159,920 -1,355
Feb18 170829 47.85 48.19 47.52 48.04 +0.32 16,666 70,513 +2,615
Mar18 170829 48.06 48.30 47.71 48.22 +0.34 18,978 130,788 +1,177
Apr18 170829 48.17 48.40 47.90 48.37 +0.36 8,454 40,102 +2,288
May18 170829 48.24 48.50 48.06 48.48 +0.37 3,747 41,283 +996
Jun18 170829 48.35 48.65 48.12 48.57 +0.37 18,026 155,151 -407
Jul18 170829 48.40 48.65 48.22 48.63 +0.37 1,490 32,294 +120
Aug18 170829 48.48 48.72 48.29 48.69 +0.38 408 24,549 -53
Sep18 170829 48.60 48.75 48.39 48.75 +0.39 1,554 53,299 -208
Oct18 170829 48.81 48.81 48.81 48.81 +0.40 535 23,861 +35
Nov18 170829 48.87 48.87 48.87 48.87 +0.41 407 25,642 +210
Dec18 170829 48.68 49.00 48.51 48.93 +0.42 19,940 186,937 -738
Jan19 170829 48.95 48.95 48.95 48.95 +0.43 417 22,766 -63
Total Volume and Open Interest 1,014,522 2,237,768 +910
e-miNY Crude Oil(NYM)
Oct17 170829 46.850 46.975 45.750 46.450 -0.125 9,897 4,136 +268
Nov17 170829 47.150 47.300 46.375 47.000 +0.050 117 319 +19
Dec17 170829 47.525 47.700 46.900 47.450 +0.175 30 644 -3
Jan18 170829 47.950 47.950 47.550 47.800 +0.275 0 381 +0
Feb18 170829 47.675 48.350 47.675 48.050 +0.325 0 105 +0
Mar18 170829 47.550 48.525 47.550 48.225 +0.350 0 7 +0
Apr18 170829 48.375 48.375 48.375 48.375 +0.375 0 62 +0
May18 170829 48.475 48.475 48.475 48.475 +0.375 0 95 +0
Jun18 170829 48.575 49.100 48.025 48.575 +0.375 4 27 -2
Jul18 170829 48.625 48.625 48.500 48.625 +0.375 0 4 +0
Total Volume and Open Interest 10,052 5,905 +282
NY Harbor ULSD(NYM)
Sep17 170829 164.78 168.50 162.99 166.55 +3.03 25,861 25,688 -3,925
Oct17 170829 163.81 166.27 162.59 165.40 +2.31 84,635 100,330 -319
Nov17 170829 164.01 165.40 162.49 165.04 +1.99 37,310 59,154 +2,570
Dec17 170829 164.03 165.01 162.50 164.82 +1.67 36,148 58,251 +370
Jan18 170829 164.12 164.89 162.66 164.76 +1.46 16,857 35,051 +1,271
Feb18 170829 164.00 164.49 162.73 164.37 +1.27 8,844 18,635 -176
Mar18 170829 163.34 163.69 161.78 163.62 +1.11 7,480 19,770 +1,027
Apr18 170829 162.24 162.45 161.19 162.43 +0.97 1,631 8,416 +55
May18 170829 161.04 161.78 160.65 161.78 +0.87 1,134 8,035 +191
Jun18 170829 160.76 161.41 160.05 161.41 +0.82 2,696 23,827 +167
Jul18 170829 160.71 161.62 160.71 161.62 +0.79 186 1,971 +31
Aug18 170829 161.59 162.04 161.02 162.04 +0.80 98 2,137 +37
Sep18 170829 162.30 162.66 161.58 162.66 +0.88 73 1,956 +8
Oct18 170829 162.33 163.34 162.33 163.34 +0.94 56 865 -3
Total Volume and Open Interest 223,936 395,862 +1,400
RBOB Gasoline(NYM)
Sep17 170829 173.42 181.80 169.64 178.33 +7.10 54,153 23,229 -9,087
Oct17 170829 159.50 162.27 155.11 160.19 +3.06 167,138 129,760 -7,787
Nov17 170829 151.98 152.71 148.51 151.88 +1.40 93,363 70,968 +4,553
Dec17 170829 147.96 148.07 145.08 147.71 +1.02 63,781 61,009 +2,364
Jan18 170829 146.05 146.91 144.25 146.65 +0.91 23,529 39,065 +2,786
Feb18 170829 146.24 147.40 144.97 147.30 +0.93 11,712 12,259 +1,801
Mar18 170829 148.50 149.13 146.60 148.99 +0.98 8,771 21,717 -351
Apr18 170829 165.40 166.57 164.92 166.54 +1.08 2,735 12,334 +270
May18 170829 165.87 167.11 165.45 167.04 +1.18 618 5,256 +93
Jun18 170829 165.13 166.36 164.78 166.36 +1.32 1,023 10,185 +239
Total Volume and Open Interest 428,445 400,837 -5,055
e-miNY RBOB Gasoline(NYM)
Sep17 170829 178.30 178.33 178.30 178.30 +7.07      
Oct17 170829 160.20 160.20 160.19 160.20 +3.07      
Nov17 170829 151.90 151.90 151.88 151.90 +1.42      
Dec17 170829 147.70 147.71 147.70 147.70 +1.01      
Total Volume and Open Interest      
Natural Gas(NYM)
Sep17 170829 2.915 2.998 2.900 2.961 +0.036 53,985 16,793 -6,576
Oct17 170829 2.959 2.990 2.934 2.983 +0.022 108,309 322,030 +6,790
Nov17 170829 3.024 3.058 3.004 3.053 +0.023 22,438 135,097 +1,093
Dec17 170829 3.163 3.197 3.145 3.193 +0.022 10,879 92,053 -245
Jan18 170829 3.261 3.291 3.242 3.287 +0.018 18,258 145,587 +2,232
Feb18 170829 3.257 3.287 3.238 3.282 +0.016 6,315 69,024 +666
Mar18 170829 3.219 3.245 3.201 3.242 +0.015 10,250 99,806 -237
Apr18 170829 2.907 2.913 2.895 2.910 +0.004 7,922 114,751 +129
May18 170829 2.861 2.879 2.861 2.876 +0.003 6,601 48,508 +728
Jun18 170829 2.886 2.904 2.886 2.900 +0.003 1,731 25,648 +32
Jul18 170829 2.921 2.930 2.913 2.925 +0.003 3,512 27,325 +518
Aug18 170829 2.912 2.930 2.912 2.928 +0.003 5,405 25,396 -2,408
Sep18 170829 2.906 2.906 2.893 2.905 +0.004 497 22,630 -10
Oct18 170829 2.927 2.927 2.913 2.924 +0.005 2,511 50,592 +546
Nov18 170829 2.971 2.973 2.962 2.973 +0.006 658 22,364 -80
Dec18 170829 3.100 3.100 3.089 3.100 +0.007 994 24,569 +524
Total Volume and Open Interest 261,919 1,301,656 +4,247
Brent Crude Oil(ICE)
Oct17 170829 52.04 52.19 51.36 52.00 +0.11 218,089 154,343 -26,049
Nov17 170829 51.54 51.79 50.98 51.66 +0.24 237,598 543,156 +15,729
Dec17 170829 51.42 51.83 50.98 51.69 +0.33 164,432 401,907 +5,626
Jan18 170829 51.56 51.90 51.06 51.77 +0.38 42,786 140,119 +3,493
Feb18 170829 51.65 52.02 51.20 51.87 +0.40 24,448 90,827 +2,165
Mar18 170829 51.79 52.12 51.31 51.97 +0.40 21,907 115,262 +4,386
Apr18 170829 51.83 52.16 51.41 52.06 +0.41 5,927 35,351 -178
May18 170829 51.91 52.16 51.52 52.14 +0.42 3,017 35,381 -64
Jun18 170829 51.90 52.33 51.59 52.22 +0.43 18,195 136,771 -799
Jul18 170829 52.32 52.32 52.32 52.32 +0.44 1,243 27,200 +151
Aug18 170829 52.05 52.39 52.05 52.39 +0.45 470 22,396 +77
Sep18 170829 52.42 52.42 52.42 52.42 +0.45 1,157 37,137 -119
Oct18 170829 52.47 52.47 52.47 52.47 +0.47 621 19,642 -3
Nov18 170829 52.50 52.50 52.50 52.50 +0.48 773 18,905 +346
Total Volume and Open Interest 776,802 2,337,584 +6,299
Gas Oil(ICE)
Sep17 170829 485.25 490.00 478.75 484.50 +0.25 64,931 106,261 -1,980
Oct17 170829 484.50 489.00 478.25 483.75 +0.25 103,047 219,896 -649
Nov17 170829 479.50 484.25 474.50 479.25 unch 34,903 72,887 +1,922
Dec17 170829 475.75 479.00 470.00 474.50 -0.25 58,084 129,502 +2,231
Jan18 170829 475.00 477.75 469.50 473.25 -0.50 10,010 46,368 -622
Feb18 170829 474.00 477.00 469.25 473.00 -0.50 4,840 31,897 +1,322
Mar18 170829 473.25 476.00 468.75 472.25 -0.50 4,219 27,901 +176
Apr18 170829 471.00 475.25 469.25 471.50 -1.00 2,135 14,622 -555
May18 170829 470.75 474.75 469.75 471.00 -1.25 818 11,846 +85
Jun18 170829 470.50 474.50 468.25 470.75 -1.25 4,497 49,825 +92
Total Volume and Open Interest 295,654 907,701 +2,728
Ethanol(CBOT)
Sep17 170829 1.502 1.514 1.501 1.514 -0.001 47 175 -21
Oct17 170829 1.457 1.457 1.435 1.451 -0.006 235 887 +9
Nov17 170829 1.408 1.419 1.408 1.419 -0.008 10 316 +2
Dec17 170829 1.398 1.398 1.390 1.398 -0.008 24 259 +18
Jan18 170829 1.375 1.375 1.375 1.375 -0.008 4 21 +1
Feb18 170829 1.387 1.387 1.387 1.387 -0.008 0 6 +0
Mar18 170829 1.418 1.418 1.418 1.418 -0.008 0 4 +0
Apr18 170829 1.477 1.477 1.477 1.477 -0.008 0 6 +0
Total Volume and Open Interest 320 1,676 +9
WTI Crude Oil(ICE)
Oct17 170829 46.81 46.95 45.77 46.44 -0.13 54,958 74,973 -3,978
Nov17 170829 47.23 47.31 46.38 47.00 +0.04 49,129 53,571 -494
Dec17 170829 47.50 47.60 46.85 47.45 +0.18 54,325 113,770 -195
Jan18 170829 47.71 47.85 47.29 47.79 +0.27 8,143 25,927 -286
Feb18 170829 47.97 48.10 47.57 48.04 +0.32 3,016 11,506 +99
Mar18 170829 48.00 48.22 47.76 48.22 +0.34 2,145 14,114 +89
Apr18 170829 48.17 48.37 47.99 48.37 +0.36 289 4,240 -69
May18 170829 48.18 48.48 48.11 48.48 +0.37 237 8,828 +45
Jun18 170829 48.24 48.62 48.20 48.57 +0.37 4,022 56,104 -263
Jul18 170829 48.63 48.63 48.63 48.63 +0.37 159 5,249 -1
Aug18 170829 48.69 48.69 48.69 48.69 +0.38 61 2,380 +5
Sep18 170829 48.75 48.75 48.75 48.75 +0.39 147 6,734 +11
Oct18 170829 48.81 48.81 48.81 48.81 +0.40 57 1,861 +29
Nov18 170829 48.87 48.87 48.87 48.87 +0.41 69 6,228 -10
Dec18 170829 48.77 49.00 48.56 48.93 +0.42 7,693 119,526 -750
Jan19 170829 48.95 48.95 48.95 48.95 +0.43 10 1,481 +0
Total Volume and Open Interest 186,596 572,461 -5,545
US Dollar Index(ICE)
Sep17 170829 92.185 92.410 91.550 92.185 +0.045 44,540 51,201 +3,128
Dec17 170829 91.990 92.185 91.350 91.960 +0.030 1,166 4,368 +335
Mar18 170829 91.605 91.840 91.150 91.735 +0.030 34 492 +13
Total Volume and Open Interest 45,841 56,360 +3,529
Australian Dollar(CME)
Sep17 170829 79.39 79.82 79.04 79.56 -0.15 86,864 150,120 +2,294
Dec17 170829 79.31 79.70 78.98 79.47 -0.15 1,234 5,726 +846
Mar18 170829 79.37 79.37 79.37 79.37 -0.15 0 219 +0
Total Volume and Open Interest 88,166 156,593 +3,135
British Pound(CME)
Sep17 170829 129.41 129.88 129.10 129.31 -0.17 81,345 220,027 +1,657
Dec17 170829 129.81 130.22 129.65 129.70 -0.17 202 4,765 +64
Mar18 170829 130.16 130.56 130.12 130.12 -0.16 2 342 -2
Total Volume and Open Interest 81,590 225,753 +1,720
Canadian Dollar(CME)
Sep17 170829 79.85 80.42 79.70 79.84 -0.23 61,702 185,049 +2,408
Dec17 170829 79.88 80.45 79.78 79.90 -0.23 508 5,496 -25
Mar18 170829 80.15 80.15 79.89 79.95 -0.23 0 628 +0
Jun18 170829 79.99 80.16 79.99 79.99 -0.22 0 154 +0
Total Volume and Open Interest 62,358 191,721 +2,340
Japanese Yen(CME)
Sep17 170829 91.92 92.45 91.07 91.23 -0.52 142,758 208,304 -45
Dec17 170829 92.40 92.86 91.48 91.65 -0.51 666 5,863 +79
Mar18 170829 93.21 93.21 92.00 92.14 -0.52 3 342 +2
Total Volume and Open Interest 143,754 214,906 -5
Swiss Franc(CME)
Sep17 170829 105.16 106.22 104.72 104.97 +0.11 30,474 40,758 +325
Dec17 170829 105.78 106.83 105.37 105.60 +0.12 271 557 +71
Mar18 170829 107.35 107.35 106.30 106.30 +0.12 4 40 +0
Total Volume and Open Interest 30,749 41,375 +396
EuroFX(CME)
Sep17 170829 119.91 120.83 119.58 120.03 +0.10 244,695 457,607 +8,183
Dec17 170829 120.50 121.40 120.17 120.62 +0.10 4,692 10,344 +519
Mar18 170829 121.13 121.96 121.07 121.28 +0.11 712 1,548 +128
Total Volume and Open Interest 252,282 472,096 +9,159
Mexican Peso(CME)
Sep17 170829 557.38 559.50 554.38 558.25 -1.25 34,965 245,999 +3,753
Oct17 170829 555.75 555.75 555.75 555.75 -1.25 0 21 +0
Total Volume and Open Interest 35,029 251,741 +3,771
Brazilian Real(CME)
Sep17 170829 316.30 316.30 314.80 316.00 -0.45 1,615 23,839 -355
Oct17 170829 315.05 315.70 313.60 314.70 -0.50 647 892 +549
Nov17 170829 313.30 313.30 313.30 313.30 -0.50 0 59 +0
Dec17 170829 312.85 312.85 312.00 312.00 -0.50 9 41 +9
Total Volume and Open Interest 2,271 25,443 +203
30-Year T-Bonds(CBOT)
Sep17 170829 157~000 158~040 156~260 156~300 +0~060 477,288 410,747 -196,659
Dec17 170829 155~250 156~280 155~180 155~220 +0~050 274,506 398,463 +187,808
Mar18 170829 154~310 154~310 154~310 154~310 +0~050 0 2 +0
Total Volume and Open Interest 751,794 809,212 -8,851
10-Year T-Notes(CBOT)
Sep17 170829 127~010 127~190 127~010 127~060 +0~060 1,954,747 1,814,581 -614,409
Dec17 170829 126~270 127~105 126~240 126~300 +0~065 1,088,873 1,637,588 +602,911
Mar18 170829 126~180 126~180 126~180 126~180 +0~065      
Total Volume and Open Interest 3,043,620 3,452,169 -11,498
5-Year T-Notes(CBOT)
Sep17 170829 118~220 118~316 118~216 118~250 +0~040 1,649,578 1,440,204 -620,045
Dec17 170829 118~130 118~232 118~130 118~164 +0~042 1,218,242 1,834,652 +642,040
Mar18 170829 118~086 118~086 118~086 118~086 +0~042      
Total Volume and Open Interest 2,867,820 3,274,856 +21,995
2 Year T-Notes(CBOT)
Sep17 170829 108~082 108~104 108~080 108~090 +0~012 630,355 916,888 -245,385
Dec17 170829 108~044 108~070 108~044 108~056 +0~016 475,294 700,609 +239,053
Mar18 170829 108~040 108~040 108~040 108~040 +0~016      
Total Volume and Open Interest 1,105,649 1,617,497 -6,332
Eurodollars(CME)
Sep17 170829 98.670 98.675 98.670 98.670 unch 138,437 1,366,527 -5,552
Dec17 170829 98.580 98.600 98.575 98.580 unch 212,004 2,015,566 -24,462
Mar18 170829 98.525 98.555 98.525 98.535 +0.015 142,496 1,177,756 +654
Jun18 170829 98.480 98.520 98.480 98.495 +0.020 155,205 1,043,902 -4,155
Sep18 170829 98.435 98.480 98.430 98.450 +0.020 159,181 1,044,064 -7,678
Dec18 170829 98.365 98.415 98.365 98.385 +0.025 273,393 1,526,108 +30,939
Mar19 170829 98.335 98.385 98.335 98.350 +0.025 120,506 970,291 +7,161
Jun19 170829 98.295 98.350 98.295 98.315 +0.030 110,002 749,082 -607
Sep19 170829 98.255 98.310 98.255 98.275 +0.030 89,971 699,606 +613
Dec19 170829 98.200 98.255 98.195 98.215 +0.030 107,236 817,570 +4,853
Mar20 170829 98.160 98.225 98.160 98.180 +0.030 61,129 447,685 -376
Jun20 170829 98.125 98.190 98.125 98.145 +0.030 70,601 363,296 +1,893
Sep20 170829 98.085 98.150 98.085 98.100 +0.025 60,080 260,366 +14,162
Dec20 170829 98.030 98.095 98.030 98.040 +0.025 70,988 334,653 -4,638
Mar21 170829 97.995 98.065 97.995 98.005 +0.025 48,977 203,210 +18,635
Jun21 170829 97.955 98.020 97.955 97.960 +0.020 27,880 128,706 +166
Sep21 170829 97.910 97.975 97.910 97.915 +0.020 31,685 103,115 +6,383
Dec21 170829 97.860 97.920 97.855 97.860 +0.020 40,963 113,676 +8,470
Total Volume and Open Interest 1,973,289 13,627,623 +50,114
Ultra T-Bond(CBOT)
Sep17 170829 169~20 171~00 169~05 169~08 +0~04 387,945 404,229 -167,152
Dec17 170829 168~14 170~01 168~06 168~09 +0~04 298,218 552,220 +220,100
Mar18 170829 167~09 167~09 167~09 167~09 +0~04      
Total Volume and Open Interest 686,163 956,449 +52,948
Ultra 10-Yr T-Note(CBOT)
Sep17 170829 136~265 137~190 136~260 137~000 +0~085 266,775 173,293 -123,141
Dec17 170829 136~060 137~000 136~060 136~130 +0~090 197,625 269,265 +137,351
Mar18 170829 136~130 136~130 136~130 136~130 +0~090      
Total Volume and Open Interest 464,400 442,558 +14,210
30 Day Federal Funds(CBOT)
Aug17 170829 98.845 98.845 98.842 98.845 unch 724 175,568 -58
Sep17 170829 98.845 98.848 98.845 98.845 unch 5,664 94,678 +731
Oct17 170829 98.845 98.845 98.840 98.845 unch 8,731 293,835 +381
Nov17 170829 98.835 98.840 98.830 98.835 +0.005 17,898 210,592 +746
Dec17 170829 98.800 98.810 98.800 98.800 +0.005 10,995 99,781 +3,108
Jan18 170829 98.765 98.780 98.765 98.770 +0.005 28,333 320,507 -2,441
Total Volume and Open Interest 117,016 1,721,731 +9,967
Japanese Govt Bonds(SGX)
Sep17 170828 151.15 151.19 151.03 151.17 +0.20 1,445 15,647 +335
Dec17 170828 150.87 150.96 150.87 150.96 +0.21 40 325 +21
Mar18 170828 150.96 150.96 150.96 150.96 +0.21      
Total Volume and Open Interest 1,485 15,972 +356
Euro-Buxl(EUREX)
Sep17 170829 167.98 169.58 167.86 169.10 +1.58 28,614 204,914 +1,096
Dec17 170829 166.48 167.96 166.48 167.54 +1.58 1,983 34,216 +4,004
Mar18 170829 167.08 167.08 167.08 167.08 +1.58      
Total Volume and Open Interest 30,597 239,130 +5,100
Euro-Bund(EUREX)
Sep17 170829 165.03 165.69 165.00 165.43 +0.47 454,029 1,696,718 -97,194
Dec17 170829 162.13 162.81 162.12 162.55 +0.47 25,618 291,135 +59,905
Mar18 170829 161.88 162.17 161.88 162.17 +0.67 0 33 +0
Total Volume and Open Interest 479,647 1,987,886 -37,289
Euro-Bobl(EUREX)
Sep17 170829 133.17 133.36 133.15 133.28 +0.13 312,020 1,310,591 -55,398
Dec17 170829 131.59 131.76 131.57 131.69 +0.13 9,202 125,455 +11,699
Mar18 170829 131.88 131.88 131.88 131.88 +0.13      
Total Volume and Open Interest 321,222 1,436,046 -43,699
Euro-Schatz(EUREX)
Sep17 170829 112.26 112.29 112.25 112.26 +0.01 217,818 1,422,348 -121,347
Dec17 170829 112.16 112.19 112.14 112.15 unch 31,243 188,175 +4,567
Mar18 170829 112.26 112.26 112.26 112.26 +0.01 0 2 +0
Total Volume and Open Interest 249,061 1,610,525 -116,780
3-Mth Euribor(EUREX)
Sep17 170829 100.330 100.330 100.330 100.330 unch 13 5,901 +0
Dec17 170829 100.320 100.320 100.320 100.320 unch 0 7,027 +0
Mar18 170829 100.320 100.320 100.310 100.310 -0.005 0 6,109 +0
Total Volume and Open Interest 53 39,077 +104
Long Gilt(LIFFE)
Sep17 170829 128~14 128~26 128~13 128~23 +0~20 397,024 520,983 -206,256
Dec17 170829 127~16 127~27 127~13 127~23 +0~20 288,151 540,959 +203,042
Total Volume and Open Interest 685,175 1,061,942 -3,214
3-Mth Short Sterling(LIFFE)
Sep17 170829 99.71 99.71 99.71 99.71 unch 12,626 428,281 +2,556
Dec17 170829 99.65 99.66 99.64 99.65 +0.01 45,972 434,115 +7,901
Mar18 170829 99.58 99.60 99.58 99.60 +0.03 37,397 363,310 +3,808
Jun18 170829 99.54 99.56 99.54 99.56 +0.03 53,628 349,451 +11,135
Sep18 170829 99.50 99.53 99.50 99.52 +0.03 38,645 304,603 +9,137
Dec18 170829 99.47 99.48 99.46 99.48 +0.04 73,564 371,559 +19,282
Total Volume and Open Interest 505,802 3,298,164 +70,815
3-Mth Euribor(LIFFE)
Sep17 170829 100.330 100.330 100.325 100.325 -0.005 18,111 406,610 -1,635
Dec17 170829 100.325 100.325 100.320 100.320 -0.005 27,609 432,799 +1,256
Mar18 170829 100.315 100.315 100.305 100.310 unch 32,671 447,830 +5,352
Total Volume and Open Interest 405,528 3,917,262 +27,495
3-Mth Aus T-Bills(SFE)
Sep17 170829 98.26 98.26 98.25 98.26 unch 6,158 91,932 +124
Dec17 170829 98.22 98.24 98.21 98.23 unch 8,833 230,041 +813
Mar18 170829 98.16 98.19 98.15 98.17 +0.01 11,505 178,031 +2,190
Jun18 170829 98.07 98.11 98.06 98.09 +0.01 7,110 148,559 -1,010
Sep18 170829 97.99 98.03 97.98 98.02 +0.02 5,472 119,280 +1,777
Dec18 170829 97.91 97.96 97.90 97.95 +0.03 1,601 88,747 +90
Mar19 170829 97.84 97.89 97.83 97.87 +0.02 3,695 60,726 -535
Jun19 170829 97.77 97.82 97.75 97.80 +0.03 2,218 50,796 +191
Sep19 170829 97.72 97.76 97.72 97.74 +0.03 38 4,468 -4
Dec19 170829 97.69 97.69 97.68 97.68 +0.03 1 3,124 +0
Total Volume and Open Interest 46,700 978,244 +3,568
10-Year Aus T-Bonds(SFE)
Sep17 170829 97.34 97.39 97.33 97.38 +0.04 72,996 1,028,772 +2,917
Dec17 170829 97.32 97.36 97.32 97.35 +0.04 0 850 +0
Total Volume and Open Interest 72,996 1,029,622 +2,917
3-Year Aus T-Bonds(SFE)
Sep17 170829 97.98 98.03 97.97 98.02 +0.03 49,062 1,040,322 -6,010
Dec17 170829 97.96 97.99 97.95 97.99 +0.04 65 1,717 +64
Total Volume and Open Interest 49,127 1,042,039 -5,946
Gold(CMX)
Aug17 170829 1318.8 1323.8 1313.1 1313.1 +3.4 280 667 -19
Oct17 170829 1315.6 1328.2 1306.9 1315.3 +3.5 10,014 51,833 -60
Dec17 170829 1320.5 1331.9 1310.6 1318.9 +3.6 358,607 405,930 +7,407
Feb18 170829 1324.6 1335.0 1315.0 1322.7 +3.8 572 19,333 +146
Apr18 170829 1333.9 1338.5 1319.6 1326.2 +3.7 498 6,328 +145
Jun18 170829 1332.2 1342.6 1322.9 1329.7 +3.6 133 9,494 -46
Aug18 170829 1335.6 1346.0 1331.4 1333.3 +3.6 75 7,077 +36
Oct18 170829 1344.0 1348.7 1336.9 1336.9 +3.7 13 2,625 +5
Dec18 170829 1345.0 1352.1 1333.2 1340.6 +3.7 15 7,918 -5
Feb19 170829 1344.2 1344.2 1344.2 1344.2 +3.5 0 9 +0
Apr19 170829 1347.8 1347.8 1347.8 1347.8 +3.3      
Jun19 170829 1351.5 1351.5 1351.5 1351.5 +3.1 0 748 +0
Total Volume and Open Interest 370,787 516,831 +7,620
Silver(CMX)
Sep17 170829 1754.0 1766.5 1725.5 1742.6 -1.5 117,113 40,416 -9,706
Dec17 170829 1761.0 1775.5 1734.5 1751.6 -1.3 43,787 131,756 +9,551
Mar18 170829 1770.0 1783.5 1749.5 1760.8 -1.4 465 8,774 +87
May18 170829 1783.5 1784.0 1766.5 1767.1 -1.3 156 2,702 +54
Jul18 170829 1788.0 1788.0 1773.4 1773.4 -1.2 28 1,464 +0
Sep18 170829 1789.0 1796.5 1779.7 1779.7 -1.1 0 247 +0
Dec18 170829 1795.0 1797.5 1789.3 1789.3 -1.1 62 1,614 +1
Total Volume and Open Interest 161,817 188,439 +26
Platinum(NYMEX)
Oct17 170829 992.8 1011.5 991.0 1003.5 +14.2 18,410 62,439 -361
Jan18 170829 997.5 1013.2 995.3 1006.4 +14.0 1,136 8,978 +283
Apr18 170829 1004.4 1015.3 999.0 1010.7 +13.8 2 949 -1
Jul18 170829 1015.5 1015.5 1015.5 1015.5 +13.8 0 292 +0
Total Volume and Open Interest 19,569 72,667 -94
Palladium(NYMEX)
Sep17 170829 937.80 948.85 935.50 945.05 +10.85 8,863 8,116 -4,880
Dec17 170829 934.25 947.00 932.90 943.70 +11.35 7,414 26,757 +4,699
Mar18 170829 928.55 939.65 928.55 939.65 +11.30 10 468 +1
Total Volume and Open Interest 16,287 35,357 -180
Copper(CMX)
Sep17 170829 306.75 309.85 305.40 308.10 +1.80 101,763 41,521 -12,321
Dec17 170829 309.25 312.15 307.65 310.45 +1.85 56,523 201,365 +12,322
Mar18 170829 311.05 313.90 309.55 312.30 +1.85 4,038 44,273 +1,635
May18 170829 313.30 314.75 311.55 313.20 +1.80 946 13,048 +57
Jul18 170829 314.15 314.90 313.75 314.00 +1.75 168 5,501 -1
Total Volume and Open Interest 164,204 332,412 +1,721
E-mini DJIA Index(CBOT)
Sep17 170829 21751 21879 21644 21874 +83 116,022 147,916 -413
Dec17 170829 21708 21832 21555 21829 +80 232 1,062 +14
Mar18 170829 21686 21794 21575 21794 +81 0 32 +0
Jun18 170829 21763 21763 21763 21763 +81 0 2 +0
Total Volume and Open Interest 116,254 149,012 -399
S & P 500(CME)
Sep17 170829 2429.30 2448.50 2421.30 2447.10 +3.40 4,035 71,050 +3,347
Dec17 170829 2424.50 2445.10 2424.50 2445.10 +3.40 16 450 +0
Mar18 170829 2443.70 2443.70 2428.30 2443.70 +3.40      
Jun18 170829 2442.30 2442.30 2427.50 2442.30 +2.80      
Total Volume and Open Interest 4,051 71,500 +3,347
S & P 500 E-Mini(CME)
Sep17 170829 2434.00 2448.50 2421.00 2447.00 +3.25 1,211,227 3,175,692 +24,734
Dec17 170829 2433.25 2446.25 2419.25 2445.00 +3.25 19,054 100,289 +445
Mar18 170829 2430.25 2444.25 2418.25 2443.75 +3.50 4,202 4,772 +3,258
Jun18 170829 2442.50 2442.50 2419.25 2442.25 +2.75 0 456 +0
Total Volume and Open Interest 1,234,483 3,281,225 +28,437
NASDAQ 100 E-Mini(CME)
Sep17 170829 5820.00 5875.50 5777.30 5869.80 +25.00 300,167 280,801 -2,670
Dec17 170829 5838.50 5881.80 5784.50 5876.30 +24.30 1,416 2,853 +36
Mar18 170829 5833.00 5884.80 5801.50 5884.80 +24.30 0 50 +0
Total Volume and Open Interest 301,583 283,704 -2,634
S&P Midcap 400(CME) e-Mini
Sep17 170829 1703.00 1708.20 1692.20 1706.30 -1.40 11,752 87,340 -290
Dec17 170829 1704.30 1705.70 1693.20 1705.70 -0.90 2 2 +1
Mar18 170829 1702.40 1702.40 1702.40 1702.40 -0.90      
Total Volume and Open Interest 11,754 87,342 -289
Volatility Index(CBOE)
Aug17 170816 12.31 12.56 11.90 12.16 -0.17 124,994 91,136 -31,603
Sep17 170829 13.05 14.80 13.00 13.18 +0.15 102,341 263,067 -8,847
Oct17 170829 13.94 15.15 13.90 14.03 +0.10 64,427 128,501 +13,638
Nov17 170829 14.33 15.30 14.29 14.43 +0.10 20,814 50,803 +1,500
Total Volume and Open Interest 211,433 572,654 +8,960
S & P 600(CME)
Sep17 170829 828.30 828.30 825.50 828.30 unch      
Dec17 170829 825.10 825.10 825.10 825.10 unch      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Sep17 170829 1373.00 1386.20 1368.40 1382.80 +1.00 89,614 557,911 +72
Dec17 170829 1371.30 1384.70 1369.30 1381.50 +0.90 102 499 +101
Mar18 170829 1380.50 1380.50 1380.50 1380.50 +0.90 0 1 +0
Total Volume and Open Interest 89,716 558,413 +173
Nikkei 225(CME)
Sep17 170829 19285 19505 19060 19475 +5 7,555 34,729 +38
Dec17 170829 19210 19420 18980 19405 +10 13 89 -4
Total Volume and Open Interest 7,568 34,818 +34
Nikkei 225(SGX)
Sep17 170829 19380 19390 19240 19390 -30 75,852 239,202 +275
Dec17 170829 19240 19255 19115 19255 -30 2,434 8,767 +613
Mar18 170828 19250 19250 19250 19250 +75 0 205 +0
Total Volume and Open Interest 78,791 251,732 +3,617
Nikkei 225 Mini(JPX)
Sep17 170828 19445 19530 19400 19430 +110 667,529 533,852 +1,912
Dec17 170828 19310 19400 19265 19300 +110 26,518 37,900 -1,554
Mar18 170828 19255 19340 19225 19250 +110 389 3,689 -76
Total Volume and Open Interest 701,302 599,147 -334
Nikkei 225(JPX)
Sep17 170828 19440 19530 19400 19430 +110 57,689 350,652 -361
Dec17 170828 19310 19394 19270 19300 +110 976 42,742 +240
Mar18 170828 19300 19340 19240 19250 +110 45 3,333 -6
Total Volume and Open Interest 58,794 464,270 -210
Nikkei 225(CME) Yen
Sep17 170829 19270 19495 19045 19470 +5 31,223 57,317 -755
Dec17 170829 19200 19360 18920 19335 +5 79 208 +18
Mar18 170829 19295 19295 19295 19295 +5      
Total Volume and Open Interest 31,302 57,525 -737
Nikkei 225(CME) e-Mini Yen
Sep17 170829 19470 19470 19470 19470 +10 0 12 +0
Dec17 170829 19330 19335 19330 19330 unch      
Mar18 170829 19290 19295 19290 19290 unch      
Total Volume and Open Interest 0 12 +0
CAC 40(EURONEXT)
Sep17 170829 5044.5 5057.0 4991.5 5031.0 -48.0 63,867 323,232 +4,308
Oct17 170829 5042.5 5045.5 4991.0 5020.5 -48.0 30 501 +13
Nov17 170829 5016.5 5016.5 5016.5 5016.5 -48.0      
Dec17 170829 5031.0 5034.5 4982.5 5011.5 -48.0 0 12,946 +0
Total Volume and Open Interest 63,897 336,683 +4,321
Hang Seng Index(HKFE)
Aug17 170829 27896 27985 27659 27723 -169 174,562 114,079 -23,980
Sep17 170829 27748 27840 27517 27602 -145 60,949 56,543 +29,473
Total Volume and Open Interest 236,523 185,555 +5,743
DAX(EUREX)
Sep17 170829 12045.0 12074.0 11863.0 11943.5 -189.0 78,038 137,694 -2,070
Dec17 170829 12036.0 12051.0 11865.0 11933.5 -189.0 112 8,740 +9
Mar18 170829 11980.0 11980.0 11869.5 11929.0 -189.5 0 104 +3
Total Volume and Open Interest 78,150 146,538 -2,058
Mini-DAX(EUREX)
Sep17 170829 12050.0 12073.0 11863.0 11943.5 -189.0 24,608 12,912 -386
Dec17 170829 12043.0 12056.0 11859.0 11933.5 -189.0 53 390 -6
Mar18 170829 11962.0 11965.0 11869.0 11929.0 -189.5 0 41 +2
Total Volume and Open Interest 24,661 13,343 -390
DJ EuroSTOXX 50(EUREX)
Sep17 170829 3395 3405 3361 3387 -35 608,988 3,352,965 -5,570
Dec17 170829 3384 3391 3348 3373 -35 6,018 131,728 +259
Mar18 170829 3374 3375 3336 3361 -35 0 51,636 +74
Total Volume and Open Interest 615,006 3,536,330 -5,237
Swiss Market Index(EUREX)
Sep17 170829 8812 8866 8748 8823 -37 24,662 187,013 -1,048
Dec17 170829 8787 8810 8729 8797 -37 19 2,663 +36
Mar18 170829 8697 8697 8697 8697 -37 0 32 +0
Total Volume and Open Interest 24,681 189,708 -1,012
FT-SE 100(EURONEXT)
Sep17 170829 7361.00 7370.50 7280.50 7333.00 -74.50 84,803 761,131 +6,412
Dec17 170829 7320.00 7320.00 7249.50 7291.00 -74.50 25 11,494 +11
Mar18 170829 7229.50 7229.50 7229.50 7229.50 -74.00      
Total Volume and Open Interest 84,828 772,625 +6,423
SPI 200(SFE)
Sep17 170829 5675.0 5697.0 5612.0 5632.0 -46.0 22,822 256,552 +26
Dec17 170829 5662.0 5665.0 5605.0 5617.0 -46.0 2 1,679 +0
Mar18 170829 5570.0 5570.0 5570.0 5570.0 -46.0 0 1,477 +0
Total Volume and Open Interest 22,824 261,551 +26
FTSE MIB(ISE)
Sep17 170829 21595.00 21595.00 21325.00 21413.00 -310.00 14,347 30,805 +63
Dec17 170829 21455.00 21460.00 21225.00 21293.00 -310.00 11 188 +3
Total Volume and Open Interest 14,358 30,993 +66
KOSPI 200(KFE)
Sep17 170829 309.55 310.25 304.45 308.50 -1.05 207,937 289,382 +464
Dec17 170829 310.25 310.80 305.15 309.20 -1.00 1,589 56,304 +2,253
Mar18 170829 304.15 305.50 302.80 305.50 -1.65 9 9,719 +7
Total Volume and Open Interest 209,536 385,317 +2,807
GSCI(CME)
Sep17 170829 376.65 377.55 376.15 377.35 +0.10 218 15,042 -195
Oct17 170829 377.75 377.75 377.75 377.75 +0.25 70 70 +70
Nov17 170829 378.50 378.50 378.50 378.50 +0.25      
Total Volume and Open Interest 288 15,112 -125
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!!!