Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri September 01, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep17 170901 937.25 943.25 935.50 942.00 +5.75 20,326 4,660 -7,807
Nov17 170901 945.25 952.00 943.00 949.50 +4.25 99,083 383,463 +1,799
Jan18 170901 954.75 961.50 952.50 959.25 +4.50 22,006 78,910 +3,226
Mar18 170901 964.50 971.00 961.75 968.50 +4.25 14,850 63,091 +1,478
May18 170901 973.25 979.50 970.50 977.50 +4.75 4,630 37,141 +911
Jul18 170901 980.25 986.25 977.75 985.00 +5.00 5,398 56,342 +1,100
Aug18 170901 981.50 985.75 979.75 985.50 +4.75 22 1,957 +0
Sep18 170901 972.50 978.25 972.50 978.25 +5.25 24 793 -1
Nov18 170901 968.00 973.75 965.25 972.50 +5.75 1,767 26,097 +3
Jan19 170901 971.00 977.50 971.00 977.00 +5.75 2 180 +1
Mar19 170901 979.50 979.50 973.00 979.50 +6.50 0 59 +0
May19 170901 982.25 982.25 982.25 982.25 +6.75 0 27 +0
Jul19 170901 986.00 986.00 981.25 986.00 +6.75 0 46 +0
Aug19 170901 983.75 983.75 983.75 983.75 +6.75 0 7 +0
Total Volume and Open Interest 168,127 653,141 +719
Soybean Meal(CBOT)
Sep17 170901 294.30 296.70 292.90 293.20 -1.10 27,892 4,707 -6,919
Oct17 170901 296.40 299.10 295.00 295.50 -1.00 30,218 50,669 +3,469
Dec17 170901 299.40 302.20 298.10 298.80 -0.70 36,529 188,635 +747
Jan18 170901 301.00 303.80 299.80 300.40 -0.70 6,914 40,429 -473
Mar18 170901 304.30 306.90 302.90 303.50 -0.80 5,965 40,186 +913
May18 170901 306.70 309.30 305.30 305.80 -0.90 2,101 24,326 +342
Jul18 170901 308.90 311.50 307.70 308.20 -0.70 1,570 17,344 +504
Aug18 170901 310.00 312.10 308.80 309.00 -0.60 250 3,780 +54
Sep18 170901 310.30 312.10 309.20 309.40 -0.50 162 3,940 +63
Oct18 170901 309.10 310.30 308.40 308.40 -0.20 70 3,559 +36
Total Volume and Open Interest 112,051 387,884 -1,141
Soybean Oil(CBOT)
Sep17 170901 34.73 35.37 34.71 35.31 +0.60 22,971 5,862 -7,194
Oct17 170901 34.81 35.50 34.81 35.42 +0.61 25,214 59,011 +3,088
Dec17 170901 35.06 35.76 35.05 35.67 +0.61 51,863 198,263 +2,761
Jan18 170901 35.21 35.91 35.21 35.82 +0.61 4,887 43,133 +379
Mar18 170901 35.42 36.08 35.39 36.01 +0.59 5,567 44,351 +22
May18 170901 35.66 36.21 35.49 36.16 +0.61 2,342 29,540 +614
Jul18 170901 35.73 36.33 35.57 36.26 +0.63 1,052 18,832 -75
Aug18 170901 35.61 36.25 35.58 36.19 +0.65 206 1,788 +4
Sep18 170901 35.43 36.09 35.40 36.02 +0.63 201 1,963 +43
Oct18 170901 35.27 35.77 35.13 35.77 +0.68 93 1,998 -32
Total Volume and Open Interest 114,711 418,250 -261
Canola(WCE)
Nov17 170901 499.5 499.5 494.2 497.3 -2.2 11,339 97,940 +1,845
Jan18 170901 505.2 505.2 500.4 503.8 -1.3 3,617 31,629 +2,244
Mar18 170901 511.1 511.1 506.7 510.2 -0.8 255 7,670 +95
May18 170901 513.3 513.5 509.0 512.7 -1.1 142 2,375 -10
Jul18 170901 512.0 514.1 510.0 513.8 -1.2 93 1,081 +48
Total Volume and Open Interest 15,457 141,642 +4,233
Corn(CBOT)
Sep17 170901 341.50 345.50 338.00 340.00 -2.25 159,952 12,742 -66,261
Dec17 170901 357.00 360.75 353.25 355.25 -2.50 238,522 781,731 +86
Mar18 170901 369.75 373.00 365.75 367.75 -2.75 40,466 248,481 +3,012
May18 170901 377.00 380.00 373.25 375.25 -2.50 9,918 56,725 +1,641
Jul18 170901 383.50 386.00 379.75 381.75 -2.25 15,454 112,337 +1,174
Sep18 170901 389.50 391.75 386.00 388.00 -2.00 2,046 28,110 +529
Dec18 170901 397.50 400.00 394.00 396.50 -1.75 8,055 69,597 +876
Mar19 170901 409.00 409.00 405.25 406.25 -1.75 653 2,329 +332
May19 170901 413.00 413.00 410.00 411.25 -1.75 56 533 +7
Jul19 170901 415.25 415.75 415.00 415.75 -2.00 218 885 +65
Total Volume and Open Interest 475,457 1,315,393 -58,481
Wheat(CBOT)
Sep17 170901 410.75 421.75 408.75 420.50 +10.25 12,502 2,084 -5,868
Dec17 170901 434.50 440.00 433.25 438.75 +4.25 58,986 269,493 +1,290
Mar18 170901 456.75 461.75 455.75 460.00 +3.00 13,895 83,874 +1,035
May18 170901 470.75 475.25 470.00 473.00 +2.50 2,367 26,434 +191
Jul18 170901 484.25 487.50 482.50 485.75 +2.25 2,442 39,590 +595
Sep18 170901 498.25 502.75 497.75 500.75 +2.50 1,018 5,529 +402
Total Volume and Open Interest 91,522 437,923 -2,307
Wheat(KCBT)
Sep17 170901 411.00 414.50 410.25 412.50 +3.75 7,791 2,352 -2,259
Dec17 170901 435.00 442.00 434.25 438.75 +2.50 22,114 150,186 +1,894
Mar18 170901 453.00 459.75 452.50 456.25 +2.25 4,749 75,041 -1,532
May18 170901 466.75 473.25 466.50 470.00 +2.25 1,005 17,359 -19
Jul18 170901 484.50 490.25 484.00 487.00 +2.25 871 22,128 +3
Sep18 170901 509.00 510.50 506.25 507.75 +2.00 116 4,297 +16
Dec18 170901 533.00 534.25 532.50 533.75 +1.75 153 3,079 -5
Total Volume and Open Interest 36,828 274,708 -1,887
Wheat(MGE)
Sep17 170901 618.75 618.75 611.75 612.00 -6.50 1,864 1,589 -1,125
Dec17 170901 640.25 646.50 631.00 631.75 -8.75 6,740 41,742 +452
Mar18 170901 652.00 656.50 642.75 643.00 -8.00 2,870 22,777 +1,036
May18 170901 652.00 652.00 641.00 641.50 -6.50 586 7,237 -39
Jul18 170901 641.00 646.50 637.75 637.75 -5.25 216 3,202 +58
Sep18 170901 625.50 630.00 625.00 625.00 -1.00 65 1,963 +3
Total Volume and Open Interest 12,388 79,516 +381
Oats(CBOT)
Sep17 170901 223.50 241.50 223.50 223.50 unch 42 24 -15
Dec17 170901 237.75 241.50 235.00 236.25 -0.75 391 4,870 +47
Mar18 170901 243.00 243.00 242.50 243.00 -1.25 93 874 -1
May18 170901 240.50 241.00 240.50 240.75 -1.00 4 34 +0
Total Volume and Open Interest 532 5,830 +31
Rough Rice(CBOT)
Sep17 170901 12.66 12.66 12.40 12.66 +0.11 1,158 1,103 -302
Nov17 170901 12.82 13.04 12.77 12.94 +0.12 1,347 8,953 +498
Jan18 170901 13.07 13.23 13.07 13.17 +0.10 36 442 +28
Mar18 170901 13.20 13.31 13.20 13.28 +0.09 1 166 +0
Total Volume and Open Interest 2,542 10,666 +224
Live Cattle(CME)
Oct17 170901 105.535 105.830 104.730 105.150 -0.250 19,677 144,565 -1,863
Dec17 170901 109.200 109.900 109.000 109.480 +0.380 8,419 79,824 +1,212
Feb18 170901 112.500 113.350 112.300 112.930 +0.580 6,187 46,666 +29
Apr18 170901 113.500 114.330 113.200 114.080 +0.730 3,384 26,323 +822
Jun18 170901 107.600 108.330 107.250 108.135 +0.600 1,440 12,843 +327
Aug18 170901 106.080 106.800 105.930 106.480 +0.480 345 4,518 +148
Total Volume and Open Interest 40,422 316,349 +84
Feeder Cattle(CME)
Sep17 170901 142.900 143.850 142.050 142.735 +0.155 2,173 8,456 -397
Oct17 170901 143.435 144.600 142.650 143.550 +0.250 4,633 17,268 +278
Nov17 170901 143.850 144.880 143.100 143.950 +0.265 2,489 9,263 +531
Jan18 170901 140.550 141.785 139.950 141.350 +0.850 1,128 7,091 -25
Mar18 170901 138.435 139.650 137.880 139.285 +0.850 935 3,911 +211
Apr18 170901 139.100 140.350 138.700 139.830 +0.780 296 1,828 +14
May18 170901 139.580 140.800 139.035 139.880 +0.345 114 1,064 +6
Total Volume and Open Interest 12,546 53,670 +470
Lean Hogs(CME)
Oct17 170901 61.300 62.580 61.180 61.450 +0.050 23,728 100,602 -3,336
Dec17 170901 57.900 59.100 57.750 58.050 +0.015 11,309 61,857 +1,050
Feb18 170901 62.430 63.700 62.350 62.735 +0.085 8,825 40,643 +379
Apr18 170901 67.035 67.725 66.700 67.000 -0.150 2,085 25,983 -179
May18 170901 72.250 72.480 72.250 72.480 +0.050 18 785 +6
Jun18 170901 76.300 76.830 76.050 76.500 -0.050 810 13,655 -124
Jul18 170901 76.550 76.930 76.230 76.650 +0.100 155 2,193 +29
Aug18 170901 76.000 76.480 75.830 76.135 +0.135 91 1,191 +18
Total Volume and Open Interest 47,029 247,237 -2,157
Class III Milk(CME)
Aug17 170829 16.51 16.54 16.51 16.53 +0.02 12 4,729 -9
Sep17 170901 16.15 16.20 16.03 16.15 -0.05 474 5,557 -23
Oct17 170901 16.36 16.40 16.23 16.36 -0.07 336 3,909 +9
Nov17 170901 16.15 16.20 16.07 16.16 -0.07 271 3,400 +29
Dec17 170901 16.08 16.08 15.95 16.01 -0.06 76 3,083 +42
Jan18 170901 15.99 15.99 15.89 15.93 -0.10 63 1,215 +10
Feb18 170901 16.08 16.08 15.94 16.00 -0.11 48 1,040 +12
Mar18 170901 16.15 16.15 16.00 16.01 -0.15 84 962 +42
Apr18 170901 16.14 16.16 16.04 16.04 -0.16 49 822 +25
May18 170901 16.20 16.20 16.15 16.15 -0.10 33 785 +11
Jun18 170901 16.28 16.30 16.26 16.26 -0.10 74 682 +54
Jul18 170901 16.50 16.50 16.50 16.50 -0.13 17 311 +12
Aug18 170901 16.60 16.60 16.59 16.59 -0.07 17 259 +16
Total Volume and Open Interest 1,661 22,738 +332
Cocoa(ICE)
Sep17 170901 1970 1987 1970 1987 +21 5 177 -76
Dec17 170901 1924 1972 1921 1947 +21 27,748 143,247 -841
Mar18 170901 1942 1988 1941 1968 +25 8,591 48,609 +133
May18 170901 1955 2000 1955 1982 +27 2,470 19,132 -239
Jul18 170901 1971 2015 1971 1997 +26 567 11,401 +31
Sep18 170901 1990 2030 1987 2013 +25 248 9,209 +62
Dec18 170901 2033 2047 2019 2030 +23 71 6,704 +14
Total Volume and Open Interest 39,705 246,769 -913
Coffee "C"(ICE)
Sep17 170901 128.90 128.90 127.75 127.75 -0.40 71 395 -29
Dec17 170901 129.00 130.85 128.50 129.05 -0.30 15,847 109,658 +2,184
Mar18 170901 132.50 134.25 132.05 132.65 -0.20 3,378 45,923 -64
May18 170901 134.80 136.60 134.50 134.95 -0.25 1,597 18,351 +216
Jul18 170901 137.15 138.95 136.85 137.30 -0.25 1,092 8,860 +161
Sep18 170901 139.25 141.15 139.15 139.60 -0.25 528 6,704 +65
Total Volume and Open Interest 23,309 196,631 +2,584
Orange Juice(ICE)
Sep17 170901 138.00 138.60 138.00 138.60 +0.95 293 286 -221
Nov17 170901 134.00 137.45 134.00 136.50 +2.70 1,144 7,523 +79
Jan18 170901 136.15 137.50 135.30 136.50 +2.35 84 1,470 +19
Mar18 170901 137.20 138.60 137.20 138.10 +2.30 41 564 +8
May18 170901 140.70 140.70 140.70 140.70 +2.10 4 241 +4
Jul18 170901 143.45 143.45 143.45 143.45 +2.10 0 46 +0
Total Volume and Open Interest 1,566 10,156 -111
Sugar #11(ICE)
Oct17 170901 14.25 14.38 13.71 13.75 -0.65 48,851 378,936 -5,194
Mar18 170901 14.88 14.96 14.31 14.36 -0.62 21,539 240,538 +4,217
May18 170901 15.08 15.16 14.56 14.61 -0.58 4,875 82,215 +4
Jul18 170901 15.27 15.35 14.81 14.86 -0.52 2,256 56,329 +54
Oct18 170901 15.59 15.66 15.18 15.23 -0.46 1,086 38,319 +238
Mar19 170901 16.11 16.17 15.74 15.77 -0.43 251 22,354 -17
May19 170901 16.04 16.04 15.77 15.77 -0.40 146 4,273 -26
Jul19 170901 15.91 15.95 15.78 15.78 -0.38 181 4,953 +35
Total Volume and Open Interest 79,295 834,593 -608
London Cocoa(LCE)
Sep17 170901 1497 1519 1494 1503 unch 3,214 44,880 -940
Dec17 170901 1516 1540 1513 1524 +2 14,538 96,825 +1,016
Mar18 170901 1535 1557 1533 1544 +4 4,531 56,201 +493
May18 170901 1548 1570 1546 1558 +5 1,799 19,910 -162
Jul18 170901 1560 1582 1559 1570 +5 807 19,273 +234
Sep18 170901 1572 1593 1571 1583 +6 620 14,956 +15
Dec18 170901 1592 1599 1591 1599 +5 81 8,906 +13
Total Volume and Open Interest 25,655 262,218 +668
London Sugar(LCE)
Oct17 170901 385.00 385.40 370.40 371.40 -15.50 5,522 35,424 -4,724
Dec17 170901 387.70 388.00 374.00 375.00 -15.00 3,548 26,817 +492
Mar18 170901 395.50 396.60 383.30 384.00 -14.70 993 15,785 +171
May18 170901 404.00 404.00 391.80 392.30 -13.90 484 5,690 +93
Aug18 170901 409.60 409.60 398.40 398.90 -13.40 114 5,017 +56
Total Volume and Open Interest 10,674 91,195 -3,911
Cotton(ICE)
Oct17 170901 71.90 72.71 71.89 72.55 +1.07 24 187 -6
Dec17 170901 71.00 71.95 70.56 71.88 +0.95 17,052 144,051 +4
Mar18 170901 70.07 71.05 69.77 71.00 +0.89 7,601 57,653 +819
May18 170901 70.54 71.40 70.30 71.36 +0.82 676 6,498 -43
Jul18 170901 70.90 71.62 70.65 71.62 +0.73 397 4,828 +19
Oct18 170901 70.11 70.11 70.11 70.11 +0.49 0 1 +0
Total Volume and Open Interest 26,225 225,781 +814
Lumber(CME)
Sep17 170901 387.5 389.2 385.9 386.8 +1.1 282 1,295 -98
Nov17 170901 374.8 376.5 373.4 374.2 +2.4 402 2,488 +147
Jan18 170901 382.7 383.4 381.3 382.2 +2.2 56 436 +33
Mar18 170901 382.3 382.7 380.0 381.5 +0.6 9 58 +7
Total Volume and Open Interest 749 4,283 +89
Crude Oil(NYM)
Oct17 170901 47.08 47.35 46.56 47.29 +0.06 895,643 517,701 -8,090
Nov17 170901 47.87 48.03 47.39 47.99 +0.03 354,470 234,440 -855
Dec17 170901 48.50 48.66 48.05 48.54 -0.02 288,277 317,794 +371
Jan18 170901 49.00 49.15 48.60 48.99 -0.01 151,994 172,513 -361
Feb18 170901 49.37 49.46 48.95 49.32 +0.02 91,798 68,983 -15
Mar18 170901 49.59 49.66 49.20 49.55 +0.05 95,140 128,996 -13
Apr18 170901 49.75 49.82 49.40 49.71 +0.07 24,954 41,333 -13
May18 170901 49.93 49.94 49.50 49.82 +0.08 13,613 43,423 -6
Jun18 170901 49.85 50.03 49.52 49.90 +0.08 52,878 152,958 -34
Jul18 170901 50.07 50.08 49.73 49.95 +0.08 6,822 33,033 -18
Aug18 170901 50.11 50.12 49.76 50.00 +0.09 4,092 23,966 -8
Sep18 170901 49.92 50.08 49.66 50.05 +0.10 6,560 54,213 -9
Oct18 170901 50.02 50.10 50.01 50.10 +0.10 2,695 23,196 +0
Nov18 170901 50.16 50.16 50.14 50.16 +0.12 1,044 26,357 +0
Dec18 170901 50.15 50.29 49.80 50.21 +0.12 35,520 188,071 -86
Jan19 170901 50.23 50.35 48.90 50.23 +0.12 531 22,514 +0
Total Volume and Open Interest 2,039,700 2,247,058 -9,151
e-miNY Crude Oil(NYM)
Oct17 170901 47.100 47.350 46.550 47.300 +0.075 15,078 5,748 -389
Nov17 170901 47.875 48.000 47.375 48.000 +0.050 383 461 -13
Dec17 170901 48.600 48.650 48.150 48.550 unch 121 679 -2
Jan18 170901 48.800 49.100 48.750 49.000 unch 351 546 +0
Feb18 170901 49.450 49.450 49.150 49.325 +0.025 382 290 +0
Mar18 170901 49.200 49.900 48.800 49.550 +0.050 39 12 +0
Apr18 170901 49.700 49.700 49.700 49.700 +0.050 0 54 +0
May18 170901 49.825 49.825 49.800 49.825 +0.075 0 95 +0
Jun18 170901 49.875 49.975 49.650 49.900 +0.075 6 26 +0
Jul18 170901 49.950 49.950 48.500 49.950 +0.075 6 3 +0
Total Volume and Open Interest 16,366 8,040 -404
NY Harbor ULSD(NYM)
Oct17 170901 175.00 175.34 171.01 174.68 +0.49 79,715 101,741 -255
Nov17 170901 172.40 173.29 169.61 173.04 +1.00 41,026 64,052 +0
Dec17 170901 170.49 171.76 168.21 171.51 +1.35 47,667 59,609 -2
Jan18 170901 169.50 170.59 167.54 170.36 +1.17 23,203 38,533 -102
Feb18 170901 169.00 169.14 166.74 168.96 +0.72 11,898 19,569 +0
Mar18 170901 167.40 167.63 165.70 167.44 +0.37 8,859 20,893 -4
Apr18 170901 166.03 166.18 164.31 166.01 +0.31 3,000 9,002 +0
May18 170901 165.25 165.39 163.85 165.39 +0.29 1,616 8,375 +0
Jun18 170901 165.16 165.18 163.70 165.09 +0.30 6,670 24,349 -1
Jul18 170901 164.00 165.34 164.00 165.34 +0.36 316 2,068 +0
Aug18 170901 164.40 165.67 164.40 165.67 +0.44 225 2,172 +0
Sep18 170901 165.34 166.12 165.34 166.12 +0.51 182 1,982 +0
Oct18 170901 166.65 166.65 165.65 166.65 +0.60 129 868 +0
Nov18 170901 166.18 167.21 166.18 167.21 +0.67 128 2,048 +0
Total Volume and Open Interest 249,055 395,651 -428
RBOB Gasoline(NYM)
Oct17 170901 177.44 178.32 169.60 174.79 -3.13 125,695 128,023 -693
Nov17 170901 161.06 161.10 156.06 160.16 -0.42 75,608 83,435 -180
Dec17 170901 153.84 154.25 150.33 153.58 -0.08 40,508 60,851 -3
Jan18 170901 152.18 152.26 148.85 151.69 +0.04 13,602 41,996 +1
Feb18 170901 151.71 152.20 149.41 152.06 +0.08 5,499 13,184 +0
Mar18 170901 152.99 153.57 150.90 153.48 +0.20 4,347 22,103 +0
Apr18 170901 170.24 171.24 168.35 171.13 +0.46 1,704 12,721 +0
May18 170901 169.88 171.57 168.75 171.57 +0.62 893 5,430 +0
Jun18 170901 170.00 170.93 167.93 170.80 +0.76 1,038 10,334 +0
Jul18 170901 166.40 169.18 166.37 169.18 +0.75 185 2,324 +0
Total Volume and Open Interest 296,741 406,378 -1,072
e-miNY RBOB Gasoline(NYM)
Oct17 170901 174.80 174.80 174.80 174.80 -3.12      
Nov17 170901 160.20 160.20 160.16 160.20 -0.38      
Dec17 170901 153.60 153.60 153.58 153.60 -0.06      
Jan18 170901 151.70 151.70 151.69 151.70 +0.05      
Total Volume and Open Interest      
Natural Gas(NYM)
Oct17 170901 3.027 3.088 2.998 3.070 +0.030 106,590 323,463 -424
Nov17 170901 3.086 3.152 3.066 3.136 +0.034 28,426 137,907 -10
Dec17 170901 3.229 3.283 3.202 3.270 +0.038 17,490 92,168 -18
Jan18 170901 3.325 3.377 3.300 3.366 +0.040 22,127 144,569 +0
Feb18 170901 3.320 3.372 3.298 3.361 +0.040 7,123 69,423 -14
Mar18 170901 3.285 3.328 3.260 3.318 +0.039 12,920 100,148 +0
Apr18 170901 2.931 2.944 2.891 2.943 +0.017 10,583 116,106 +2
May18 170901 2.894 2.902 2.853 2.902 +0.013 4,686 50,181 -103
Jun18 170901 2.919 2.926 2.895 2.925 +0.012 768 25,758 +0
Jul18 170901 2.939 2.949 2.918 2.949 +0.012 656 27,327 +0
Aug18 170901 2.941 2.952 2.909 2.952 +0.012 903 25,246 +0
Sep18 170901 2.918 2.928 2.900 2.928 +0.012 879 22,485 +0
Oct18 170901 2.939 2.947 2.915 2.947 +0.012 2,108 50,993 +0
Nov18 170901 2.960 2.995 2.960 2.995 +0.012 313 22,371 +0
Dec18 170901 3.109 3.121 3.097 3.121 +0.010 416 24,646 +0
Jan19 170901 3.177 3.203 3.176 3.203 +0.011 319 12,089 -5
Total Volume and Open Interest 217,695 1,292,947 -627
Brent Crude Oil(ICE)
Nov17 170901 52.84 52.95 52.24 52.75 -0.11 437,318 548,982 -3,472
Dec17 170901 52.78 52.94 52.24 52.79 -0.05 226,853 419,669 +12,021
Jan18 170901 52.84 53.02 52.33 52.89 -0.02 70,984 146,085 +6,180
Feb18 170901 52.94 53.11 52.46 53.01 unch 30,457 93,611 -566
Mar18 170901 53.05 53.21 52.59 53.11 unch 33,348 118,021 +831
Apr18 170901 53.16 53.29 52.67 53.19 unch 10,233 36,942 +1,405
May18 170901 53.25 53.38 52.76 53.27 unch 7,006 36,521 +338
Jun18 170901 53.32 53.46 52.86 53.36 +0.01 38,512 136,294 +1,244
Jul18 170901 53.29 53.51 53.12 53.46 +0.01 1,776 28,412 +335
Aug18 170901 53.54 53.54 53.54 53.54 +0.01 2,078 22,546 -48
Sep18 170901 53.36 53.63 53.36 53.60 +0.02 3,193 37,596 +780
Oct18 170901 53.43 53.66 53.43 53.66 +0.02 458 19,982 +81
Nov18 170901 53.72 53.72 53.72 53.72 +0.03 749 18,802 -101
Dec18 170901 53.70 53.82 53.29 53.78 +0.04 43,836 187,680 +20
Total Volume and Open Interest 1,073,868 2,320,501 +19,843
Gas Oil(ICE)
Sep17 170901 512.00 515.00 504.00 510.75 +6.00 71,004 105,427 -2,139
Oct17 170901 511.00 513.75 503.00 509.25 +6.00 172,858 225,257 -1,672
Nov17 170901 504.00 506.50 497.00 502.25 +5.50 90,454 77,912 +1,535
Dec17 170901 497.25 499.25 490.25 495.25 +5.25 137,912 128,246 -996
Jan18 170901 493.25 495.75 487.25 492.00 +5.00 37,219 48,553 +2,293
Feb18 170901 490.75 494.00 486.75 490.75 +4.75 16,753 34,923 +1,152
Mar18 170901 489.50 492.00 485.00 488.75 +4.00 19,777 31,794 +441
Apr18 170901 487.75 489.00 483.00 486.75 +3.25 4,395 17,512 +804
May18 170901 486.25 487.25 482.25 485.50 +2.75 2,091 11,900 -48
Jun18 170901 487.00 487.00 481.25 484.50 +2.25 14,295 48,046 -618
Total Volume and Open Interest 588,703 930,867 +3,534
Ethanol(CBOT)
Sep17 170901 1.548 1.556 1.544 1.556 +0.009 37 123 +3
Oct17 170901 1.477 1.514 1.466 1.494 +0.006 408 878 -99
Nov17 170901 1.450 1.456 1.450 1.454 +0.012 57 351 +47
Dec17 170901 1.435 1.435 1.395 1.435 +0.012 11 259 +0
Jan18 170901 1.412 1.412 1.412 1.412 +0.012 6 25 +3
Feb18 170901 1.424 1.424 1.424 1.424 +0.012 5 15 +5
Mar18 170901 1.455 1.455 1.455 1.455 +0.012 0 4 +0
Apr18 170901 1.514 1.514 1.480 1.514 +0.012 0 6 +0
Total Volume and Open Interest 524 1,663 -41
WTI Crude Oil(ICE)
Oct17 170901 47.05 47.35 46.57 47.29 +0.06 90,511 70,186 -5,161
Nov17 170901 47.88 48.02 47.40 47.99 +0.03 95,975 60,092 +5,671
Dec17 170901 48.57 48.66 48.06 48.54 -0.02 77,340 103,570 -5,252
Jan18 170901 49.09 49.12 48.60 48.99 -0.01 29,708 27,638 -1,534
Feb18 170901 49.37 49.46 48.96 49.32 +0.02 7,941 12,136 -396
Mar18 170901 49.51 49.67 49.18 49.55 +0.05 7,633 15,574 +530
Apr18 170901 49.58 49.78 49.37 49.71 +0.07 1,351 4,228 -422
May18 170901 49.59 49.82 49.59 49.82 +0.08 3,378 6,591 -2,107
Jun18 170901 49.82 49.93 49.58 49.90 +0.08 13,759 52,274 -3,173
Jul18 170901 49.95 49.95 49.95 49.95 +0.08 1,370 6,088 +806
Aug18 170901 50.00 50.00 50.00 50.00 +0.09 1,156 2,833 +359
Sep18 170901 50.05 50.05 50.05 50.05 +0.10 944 7,113 +389
Oct18 170901 50.10 50.10 50.10 50.10 +0.10 139 1,773 -5
Nov18 170901 50.16 50.16 50.16 50.16 +0.12 187 6,214 +0
Dec18 170901 50.07 50.21 49.86 50.21 +0.12 14,089 118,997 +577
Jan19 170901 50.23 50.23 50.23 50.23 +0.12 88 1,502 +0
Total Volume and Open Interest 347,520 563,035 -9,918
US Dollar Index(ICE)
Sep17 170901 92.600 92.905 92.050 92.770 +0.142 29,839 50,521 -2,014
Dec17 170901 92.360 92.640 91.830 92.530 +0.137 1,038 5,169 +453
Mar18 170901 92.235 92.305 92.105 92.305 +0.137 91 582 +73
Total Volume and Open Interest 30,979 56,602 -1,480
Australian Dollar(CME)
Sep17 170901 79.45 79.97 79.21 79.68 +0.20 100,287 151,359 -1,370
Dec17 170901 79.35 79.86 79.11 79.58 +0.19 1,595 6,773 +795
Mar18 170901 79.50 79.50 79.50 79.50 +0.21 0 219 +0
Total Volume and Open Interest 102,063 158,933 -544
British Pound(CME)
Sep17 170901 129.32 130.02 129.11 129.61 +0.21 89,841 219,059 +729
Dec17 170901 129.77 130.40 129.55 129.99 +0.21 444 4,903 +169
Mar18 170901 130.41 130.41 129.73 130.41 +0.21 1 344 +0
Total Volume and Open Interest 90,361 224,945 +914
Canadian Dollar(CME)
Sep17 170901 80.11 81.05 80.07 80.73 +0.69 70,557 184,717 +88
Dec17 170901 80.19 81.10 80.16 80.78 +0.68 1,461 6,026 +103
Mar18 170901 80.47 81.01 80.47 80.81 +0.67 48 638 -20
Jun18 170901 80.82 81.03 80.82 80.82 +0.66 20 163 +10
Total Volume and Open Interest 72,272 192,073 +275
Japanese Yen(CME)
Sep17 170901 91.00 91.34 90.55 90.77 -0.22 157,374 198,202 -4,858
Dec17 170901 91.38 91.72 91.00 91.16 -0.23 2,183 6,673 +629
Mar18 170901 91.65 91.65 91.50 91.65 -0.22 1 348 +0
Total Volume and Open Interest 159,859 205,652 -4,238
Swiss Franc(CME)
Sep17 170901 104.44 104.87 103.69 103.73 -0.55 36,181 40,396 -989
Dec17 170901 104.93 105.44 104.32 104.34 -0.55 225 651 +34
Mar18 170901 105.03 105.88 105.03 105.03 -0.55 1 43 -1
Total Volume and Open Interest 36,407 41,111 -956
EuroFX(CME)
Sep17 170901 119.28 119.90 118.58 118.76 -0.36 242,905 452,686 -572
Dec17 170901 119.87 120.45 119.16 119.34 -0.36 5,595 12,588 +1,187
Mar18 170901 120.54 121.12 119.78 119.98 -0.37 325 1,532 -92
Total Volume and Open Interest 251,963 469,761 +454
Mexican Peso(CME)
Sep17 170901 558.13 561.88 557.25 560.25 +0.75 39,995 238,221 -2,359
Oct17 170901 557.75 557.75 557.38 557.75 +0.75 2 23 +2
Total Volume and Open Interest 42,643 246,681 +172
Brazilian Real(CME)
Oct17 170901 316.90 319.00 316.70 317.00 +0.55 3,049 18,077 +454
Nov17 170901 317.00 317.00 315.70 315.70 +0.75 0 61 +0
Dec17 170901 313.60 315.25 313.60 314.50 +0.90 594 5,176 +46
Jan18 170901 313.30 313.30 313.30 313.30 +0.90 0 312 +0
Total Volume and Open Interest 6,969 32,704 -1,347
30-Year T-Bonds(CBOT)
Sep17 170901 157~140 158~000 156~070 156~150 -0~290 207,239 73,494 -51,863
Dec17 170901 156~050 156~120 154~300 155~060 -0~290 208,224 714,197 +41,434
Mar18 170901 154~140 154~140 154~140 154~140 -0~290 0 2 +0
Total Volume and Open Interest 415,463 787,693 -10,429
10-Year T-Notes(CBOT)
Sep17 170901 127~085 127~155 126~280 126~305 -0~095 1,221,758 265,941 -276,136
Dec17 170901 127~005 127~075 126~190 126~215 -0~100 1,321,429 3,234,592 +198,152
Mar18 170901 126~095 126~095 126~095 126~095 -0~100      
Total Volume and Open Interest 2,543,187 3,500,533 -77,984
5-Year T-Notes(CBOT)
Sep17 170901 118~250 118~306 118~184 118~210 -0~040 756,153 188,995 -300,629
Dec17 170901 118~164 118~214 118~094 118~116 -0~042 829,533 3,086,553 +210,834
Mar18 170901 118~040 118~040 118~040 118~040 -0~042      
Total Volume and Open Interest 1,585,686 3,275,548 -89,795
2 Year T-Notes(CBOT)
Sep17 170901 108~086 108~100 108~070 108~074 -0~012 459,501 106,949 -173,883
Dec17 170901 108~050 108~066 108~032 108~034 -0~014 534,279 1,391,064 +119,961
Mar18 170901 108~016 108~016 108~016 108~016 -0~014      
Total Volume and Open Interest 993,780 1,498,013 -53,922
Eurodollars(CME)
Sep17 170901 98.677 98.680 98.673 98.677 unch 114,833 1,348,787 -8,446
Dec17 170901 98.585 98.595 98.570 98.575 -0.010 187,402 2,019,729 -3,139
Mar18 170901 98.535 98.560 98.515 98.525 -0.015 130,006 1,175,202 +2,490
Jun18 170901 98.495 98.520 98.465 98.475 -0.020 162,183 1,064,811 +7,280
Sep18 170901 98.450 98.485 98.415 98.425 -0.025 153,990 1,028,877 -2,398
Dec18 170901 98.375 98.420 98.340 98.350 -0.030 227,829 1,533,310 +26,759
Mar19 170901 98.345 98.400 98.310 98.315 -0.030 125,343 1,007,172 +6,124
Jun19 170901 98.310 98.350 98.270 98.280 -0.030 115,359 755,590 +6,152
Sep19 170901 98.270 98.315 98.230 98.245 -0.030 91,108 715,338 +9,542
Dec19 170901 98.215 98.260 98.170 98.185 -0.030 107,172 859,034 -3,470
Mar20 170901 98.180 98.240 98.135 98.150 -0.030 64,667 442,544 -3,581
Jun20 170901 98.145 98.195 98.100 98.115 -0.030 65,969 366,291 -4,078
Sep20 170901 98.110 98.155 98.060 98.075 -0.030 42,127 259,421 +332
Dec20 170901 98.055 98.115 98.000 98.020 -0.030 47,285 337,903 +710
Mar21 170901 98.020 98.065 97.965 97.985 -0.030 26,393 203,888 -129
Jun21 170901 97.975 98.040 97.920 97.945 -0.030 29,702 133,117 +937
Sep21 170901 97.930 97.995 97.875 97.900 -0.030 20,995 109,044 +1,473
Dec21 170901 97.880 97.950 97.825 97.850 -0.030 22,232 116,777 -2,019
Total Volume and Open Interest 1,780,246 13,739,737 +32,543
Ultra T-Bond(CBOT)
Sep17 170901 170~05 170~14 168~10 168~26 -1~07 99,054 61,100 -32,965
Dec17 170901 169~02 169~11 167~10 167~26 -1~08 85,741 831,278 +28,836
Mar18 170901 166~26 166~26 166~26 166~26 -1~08      
Total Volume and Open Interest 184,795 892,378 -4,129
Ultra 10-Yr T-Note(CBOT)
Sep17 170901 137~065 137~140 136~185 136~225 -0~140 88,666 19,280 -27,209
Dec17 170901 136~185 136~265 135~305 136~025 -0~145 94,836 397,628 +16,542
Mar18 170901 136~025 136~025 136~025 136~025 -0~145      
Total Volume and Open Interest 183,502 416,908 -10,667
30 Day Federal Funds(CBOT)
Sep17 170901 98.845 98.845 98.845 98.845 unch 7,959 90,022 -1,097
Oct17 170901 98.845 98.845 98.840 98.845 unch 3,530 290,595 -259
Nov17 170901 98.835 98.840 98.830 98.835 unch 12,346 212,589 -4,499
Dec17 170901 98.795 98.805 98.790 98.795 -0.005 7,630 98,391 +1,037
Jan18 170901 98.760 98.775 98.750 98.755 -0.010 35,460 326,565 +758
Feb18 170901 98.760 98.770 98.750 98.755 -0.010 6,845 152,530 +868
Total Volume and Open Interest 127,194 1,765,667 +7,420
Japanese Govt Bonds(SGX)
Sep17 170831 151.13 151.16 151.01 151.11 -0.02 2,503 18,395 +968
Dec17 170831 150.87 150.90 150.82 150.90 -0.03 1,281 1,338 +928
Mar18 170831 150.90 150.90 150.90 150.90 -0.03      
Total Volume and Open Interest 3,784 19,733 +1,896
Euro-Buxl(EUREX)
Sep17 170901 168.36 168.56 166.36 167.04 -1.30 54,750 209,644 -3,940
Dec17 170901 166.96 167.02 164.82 165.52 -1.30 24,994 64,055 +12,551
Mar18 170901 164.76 164.76 164.76 164.76 -1.56      
Total Volume and Open Interest 79,744 273,699 +8,611
Euro-Bund(EUREX)
Sep17 170901 165.15 165.21 164.52 164.86 -0.22 676,228 1,755,926 -33,981
Dec17 170901 162.28 162.35 161.66 161.99 -0.22 143,357 541,688 +127,857
Mar18 170901 161.64 161.64 161.53 161.53 -0.29 3 33 +0
Total Volume and Open Interest 819,588 2,297,647 +93,876
Euro-Bobl(EUREX)
Sep17 170901 133.18 133.19 132.99 133.09 -0.05 503,230 1,518,482 +64,366
Dec17 170901 131.61 131.63 131.42 131.51 -0.05 151,202 418,890 +164,535
Mar18 170901 131.69 131.69 131.69 131.69 -0.05      
Total Volume and Open Interest 654,432 1,937,372 +228,901
Euro-Schatz(EUREX)
Sep17 170901 112.29 112.29 112.25 112.27 +0.00 353,984 1,402,174 -100,576
Dec17 170901 112.18 112.18 112.14 112.17 +0.01 121,510 390,749 +99,363
Mar18 170901 112.27 112.27 112.27 112.27 +0.00 0 2 +0
Total Volume and Open Interest 475,494 1,792,925 -1,213
3-Mth Euribor(EUREX)
Sep17 170901 100.330 100.330 100.330 100.330 unch 0 5,858 -43
Dec17 170901 100.325 100.325 100.325 100.325 unch 26 7,016 +9
Mar18 170901 100.315 100.315 100.315 100.315 unch 20 6,095 +0
Total Volume and Open Interest 506 39,849 +175
Long Gilt(LIFFE)
Sep17 170901 128~07 128~14 127~28 127~31 -0~11 56,087 157,532 -34,623
Dec17 170901 127~09 127~14 126~27 126~31 -0~10 171,865 691,279 -6,700
Total Volume and Open Interest 227,952 848,811 -41,323
3-Mth Short Sterling(LIFFE)
Sep17 170901 99.71 99.71 99.71 99.71 unch 38,239 423,296 +2,148
Dec17 170901 99.65 99.66 99.64 99.65 +0.01 57,551 460,764 +12,755
Mar18 170901 99.60 99.60 99.58 99.59 unch 49,271 380,069 +11,548
Jun18 170901 99.56 99.56 99.53 99.54 -0.01 49,338 344,572 -2,182
Sep18 170901 99.52 99.52 99.49 99.50 -0.01 55,684 303,659 -2,692
Dec18 170901 99.48 99.48 99.45 99.45 -0.02 33,272 383,786 +6,218
Total Volume and Open Interest 481,680 3,360,889 +31,804
3-Mth Euribor(LIFFE)
Sep17 170901 100.330 100.330 100.325 100.330 unch 13,796 411,150 +2,880
Dec17 170901 100.325 100.330 100.320 100.325 unch 22,841 437,238 +1,371
Mar18 170901 100.315 100.320 100.310 100.315 unch 35,641 447,793 +4,092
Total Volume and Open Interest 583,764 3,966,660 +4,345
3-Mth Aus T-Bills(SFE)
Sep17 170901 98.24 98.25 98.23 98.24 -0.01 17,595 72,846 -1,994
Dec17 170901 98.22 98.23 98.21 98.22 -0.01 26,482 230,793 -1,670
Mar18 170901 98.15 98.16 98.14 98.16 +0.01 41,898 180,610 +9,567
Jun18 170901 98.06 98.09 98.06 98.09 +0.02 42,162 160,755 +1,883
Sep18 170901 97.98 98.01 97.98 98.01 +0.02 32,005 123,991 +4,438
Dec18 170901 97.91 97.94 97.90 97.94 +0.03 16,835 91,716 -524
Mar19 170901 97.84 97.87 97.84 97.87 +0.03 10,261 62,832 +2,344
Jun19 170901 97.77 97.80 97.77 97.80 +0.03 7,824 53,760 +2,138
Sep19 170901 97.73 97.74 97.71 97.74 +0.03 1,282 4,775 +301
Dec19 170901 97.64 97.67 97.64 97.67 +0.03 513 2,830 -296
Total Volume and Open Interest 196,857 987,453 +16,187
10-Year Aus T-Bonds(SFE)
Sep17 170901 97.29 97.35 97.29 97.35 +0.06 174,003 1,041,921 +11,659
Dec17 170901 97.27 97.31 97.27 97.31 +0.05 1,169 2,656 +516
Total Volume and Open Interest 175,172 1,044,577 +12,175
3-Year Aus T-Bonds(SFE)
Sep17 170901 97.96 98.01 97.96 98.00 +0.03 284,506 1,085,898 +29,177
Dec17 170901 97.95 97.96 97.94 97.96 +0.03 1,387 5,428 +1,049
Total Volume and Open Interest 285,893 1,091,326 +30,226
Gold(CMX)
Oct17 170901 1323.0 1330.8 1317.9 1326.6 +8.1 20,419 50,276 -1,591
Dec17 170901 1326.9 1334.5 1321.4 1330.4 +8.2 460,450 420,043 -3,815
Feb18 170901 1330.3 1337.4 1326.0 1334.2 +8.3 2,149 27,996 -60
Apr18 170901 1334.0 1339.3 1329.8 1337.7 +8.3 777 6,849 -1
Jun18 170901 1337.6 1344.7 1334.5 1341.2 +8.4 1,538 9,641 +0
Aug18 170901 1338.0 1347.9 1336.3 1344.7 +8.5 990 7,240 -4
Oct18 170901 1341.4 1348.3 1341.4 1348.3 +8.6 35 2,631 +0
Dec18 170901 1345.1 1352.0 1345.1 1352.0 +8.6 623 8,275 +0
Feb19 170901 1355.6 1355.6 1337.0 1355.6 +8.6 0 9 +0
Apr19 170901 1359.2 1359.2 1359.2 1359.2 +8.6      
Jun19 170901 1362.9 1362.9 1351.5 1362.9 +8.6 25 773 +0
Total Volume and Open Interest 488,186 538,431 -5,472
Silver(CMX)
Sep17 170901 1756.5 1772.0 1744.5 1771.9 +23.9 115,109 14,125 -209
Dec17 170901 1766.0 1782.5 1750.5 1781.6 +24.1 84,983 151,651 -418
Mar18 170901 1768.0 1791.5 1762.5 1790.9 +24.2 1,313 9,263 -3
May18 170901 1780.5 1796.9 1780.5 1796.9 +24.1 60 2,729 +0
Jul18 170901 1801.0 1803.0 1801.0 1803.0 +24.1 8 1,463 +0
Sep18 170901 1809.1 1809.1 1782.0 1809.1 +24.1 91 382 +0
Dec18 170901 1797.0 1818.6 1797.0 1818.6 +24.1 14 1,696 +0
Total Volume and Open Interest 201,957 182,822 -630
Platinum(NYMEX)
Oct17 170901 1003.0 1012.7 998.1 1009.0 +10.5 23,143 64,785 -281
Jan18 170901 1004.4 1015.6 1001.4 1012.4 +11.0 994 8,981 -46
Apr18 170901 1008.8 1018.8 1008.8 1016.5 +10.7 212 1,192 +0
Jul18 170901 1021.3 1021.3 1021.3 1021.3 +10.7 0 292 +0
Total Volume and Open Interest 24,367 75,270 -327
Palladium(NYMEX)
Sep17 170901 939.90 983.20 939.90 981.15 +49.20 2,682 1,310 +1
Dec17 170901 933.35 979.35 929.30 977.10 +44.85 5,983 33,110 -14
Mar18 170901 933.05 969.90 933.05 968.70 +39.95 17 567 +0
Total Volume and Open Interest 8,682 35,003 -13
Copper(CMX)
Sep17 170901 308.70 310.25 307.30 309.80 +1.90 66,287 15,533 -407
Dec17 170901 310.20 312.85 309.10 311.80 +1.95 73,060 220,009 -480
Mar18 170901 312.00 314.45 310.90 313.75 +2.05 3,452 44,775 -5
May18 170901 313.20 315.05 312.00 314.80 +2.15 2,222 13,131 +0
Jul18 170901 314.05 315.95 314.05 315.70 +2.25 129 5,552 +0
Total Volume and Open Interest 151,059 329,404 -896
E-mini DJIA Index(CBOT)
Sep17 170901 21976 22037 21966 21980 +30 115,725 149,478 -4,599
Dec17 170901 21932 21995 21925 21941 +32 634 1,423 +100
Mar18 170901 21895 21920 21891 21906 +32 23 35 +1
Jun18 170901 21875 21875 21875 21875 +32 0 2 +0
Total Volume and Open Interest 116,382 150,938 -4,498
S & P 500(CME)
Sep17 170901 2472.00 2477.20 2470.70 2474.20 +4.10 3,598 70,000 -873
Dec17 170901 2473.00 2477.50 2471.00 2472.30 +4.20 11 462 +7
Mar18 170901 2471.10 2475.80 2471.10 2471.10 +4.20      
Jun18 170901 2469.70 2474.40 2469.70 2469.70 +4.20      
Total Volume and Open Interest 3,609 70,462 -866
S & P 500 E-Mini(CME)
Sep17 170901 2470.25 2479.75 2470.00 2474.25 +4.25 1,301,444 3,193,564 +16,790
Dec17 170901 2468.25 2477.75 2468.25 2472.25 +4.25 18,950 122,290 +4,412
Mar18 170901 2468.50 2476.25 2467.75 2471.00 +4.00 4,412 9,902 +3,764
Jun18 170901 2469.75 2469.75 2457.00 2469.75 +4.25 3 465 +2
Total Volume and Open Interest 1,324,809 3,326,239 +24,968
NASDAQ 100 E-Mini(CME)
Sep17 170901 5994.00 6019.80 5973.30 5988.30 -2.50 273,971 292,978 +5,521
Dec17 170901 6005.00 6025.80 5980.50 5995.30 -2.50 2,742 3,687 +299
Mar18 170901 6017.00 6025.00 6003.00 6003.80 -2.50 19 46 -3
Total Volume and Open Interest 276,732 296,711 +5,817
S&P Midcap 400(CME) e-Mini
Sep17 170901 1730.10 1740.20 1730.10 1736.70 +6.30 11,254 87,043 -313
Dec17 170901 1734.60 1736.20 1733.50 1735.90 +6.20 5 9 +4
Mar18 170901 1732.60 1732.60 1732.60 1732.60 +6.20      
Total Volume and Open Interest 11,259 87,052 -309
Volatility Index(CBOE)
Sep17 170901 12.60 12.80 12.45 12.63 unch 91,642 247,094 -7,071
Oct17 170901 13.70 13.85 13.60 13.78 +0.05 58,008 144,151 +3,174
Nov17 170901 14.20 14.31 14.10 14.25 +0.07 11,977 54,113 +184
Dec17 170901 14.40 14.50 14.30 14.43 unch 10,732 55,622 +456
Total Volume and Open Interest 180,134 578,834 -2,356
S & P 600(CME)
Sep17 170901 847.10 847.10 847.10 847.10 +6.70      
Dec17 170901 843.90 843.90 843.90 843.90 +6.70      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Sep17 170901 1406.30 1414.50 1404.10 1412.10 +7.70 88,784 552,837 -2,640
Dec17 170901 1406.30 1413.50 1404.00 1411.00 +7.80 136 487 +43
Mar18 170901 1410.00 1410.00 1410.00 1410.00 +7.80 0 1 +0
Total Volume and Open Interest 88,920 553,327 -2,597
Nikkei 225(CME)
Sep17 170901 19690 19750 19620 19695 +20 10,222 34,422 +235
Dec17 170901 19615 19650 19560 19615 +15 254 397 +43
Total Volume and Open Interest 10,476 34,819 +278
Nikkei 225(SGX)
Sep17 170901 19700 19730 19690 19695 unch 104,085 241,724 -3,671
Dec17 170901 19575 19585 19545 19545 -20 1,400 9,392 +239
Mar18 170831 19525 19525 19525 19525 +140 0 205 +0
Total Volume and Open Interest 106,033 263,610 +6,226
Nikkei 225 Mini(JPX)
Sep17 170831 19555 19695 19490 19690 +170 732,035 557,400 +26,100
Dec17 170831 19420 19555 19355 19550 +170 36,921 36,754 +2,480
Mar18 170831 19375 19500 19300 19500 +170 640 3,689 -81
Total Volume and Open Interest 777,897 620,941 +30,124
Nikkei 225(JPX)
Sep17 170831 19550 19690 19490 19690 +170 79,720 356,441 +4,966
Dec17 170831 19420 19550 19360 19550 +170 2,378 42,899 +959
Mar18 170831 19330 19500 19330 19500 +170 43 3,365 +22
Total Volume and Open Interest 82,187 470,320 +6,018
Nikkei 225(CME) Yen
Sep17 170901 19660 19745 19620 19690 +15 38,391 56,147 +570
Dec17 170901 19600 19600 19485 19555 +15 835 1,082 +498
Mar18 170901 19515 19515 19515 19515 +15      
Total Volume and Open Interest 39,226 57,229 +1,068
Nikkei 225(CME) e-Mini Yen
Sep17 170901 19690 19690 19690 19690 +20 0 12 +0
Dec17 170901 19550 19555 19550 19550 +10      
Mar18 170901 19510 19515 19510 19510 +10      
Total Volume and Open Interest 0 12 +0
CAC 40(EURONEXT)
Sep17 170901 5095.5 5138.5 5094.0 5122.0 +37.5 57,872 323,156 -13,474
Oct17 170901 5105.0 5125.0 5105.0 5110.5 +36.5 35 1,279 +17
Nov17 170901 5107.5 5107.5 5107.5 5107.5 +37.5      
Dec17 170901 5087.5 5114.5 5087.5 5102.0 +37.5 4,051 16,994 +4,041
Total Volume and Open Interest 61,958 341,433 -9,416
Hang Seng Index(HKFE)
Sep17 170901 27942 28050 27851 27869 -68 112,511 145,048 +2,892
Oct17 170901 27933 28030 27838 27850 -73      
Total Volume and Open Interest 136,594 182,068  
DAX(EUREX)
Sep17 170901 12061.5 12189.5 12060.0 12142.5 +76.5 82,495 138,221 -1,870
Dec17 170901 12071.0 12170.0 12071.0 12132.5 +76.5 735 11,720 +115
Mar18 170901 12138.0 12138.0 12128.5 12128.5 +76.5 14 146 +6
Total Volume and Open Interest 83,244 150,087 -1,749
Mini-DAX(EUREX)
Sep17 170901 12066.0 12189.0 12062.0 12142.5 +76.5 25,071 14,323 +132
Dec17 170901 12068.0 12170.0 12067.0 12132.5 +76.5 91 593 +8
Mar18 170901 12150.0 12150.0 12128.5 12128.5 +76.5 2 49 +0
Total Volume and Open Interest 25,164 14,965 +140
DJ EuroSTOXX 50(EUREX)
Sep17 170901 3426 3455 3426 3444 +20 1,262,922 3,388,852 +11,798
Dec17 170901 3416 3440 3416 3430 +20 41,033 186,185 +26,253
Mar18 170901 3413 3417 3413 3417 +20 21 51,657 +0
Total Volume and Open Interest 1,303,976 3,626,695 +38,051
Swiss Market Index(EUREX)
Sep17 170901 8920 8946 8912 8940 +22 30,477 188,311 -2,095
Dec17 170901 8910 8920 8896 8915 +22 1,425 4,764 +89
Mar18 170901 8814 8814 8814 8814 +22 1 35 +2
Total Volume and Open Interest 31,903 193,110 -2,004
FT-SE 100(EURONEXT)
Sep17 170901 7432.00 7457.00 7416.00 7443.50 +11.00 67,231 752,388 -712
Dec17 170901 7394.50 7415.00 7391.00 7402.00 +11.00 1,748 12,818 +443
Mar18 170901 7338.50 7338.50 7338.50 7338.50 +11.00      
Total Volume and Open Interest 68,979 765,206 -269
SPI 200(SFE)
Sep17 170901 5688.0 5715.0 5676.0 5701.0 +13.0 34,230 252,562 -3,175
Dec17 170901 5683.0 5692.0 5667.0 5686.0 +12.0 159 1,754 +1
Mar18 170901 5639.0 5639.0 5639.0 5639.0 +12.0 0 1,477 +0
Total Volume and Open Interest 34,489 257,736 -3,074
FTSE MIB(ISE)
Sep17 170901 21730.00 21900.00 21720.00 21848.00 +185.00 17,268 31,228 -317
Dec17 170901 21640.00 21770.00 21615.00 21726.00 +185.00 37 215 -6
Total Volume and Open Interest 17,305 31,443 -323
KOSPI 200(KFE)
Sep17 170901 308.25 309.50 306.85 307.65 -0.35 147,155 286,335 +795
Dec17 170901 309.00 310.15 307.60 308.40 -0.30 438 56,915 -199
Mar18 170901 306.85 306.95 304.40 305.70 +0.10 3 9,602 -22
Total Volume and Open Interest 147,597 383,063 +864
GSCI(CME)
Sep17 170901 385.70 386.75 383.40 386.15 +1.00 211 14,764 -201
Oct17 170901 385.70 386.20 385.70 386.20 +1.55 205 295 +205
Nov17 170901 386.95 386.95 386.95 386.95 +1.55      
Total Volume and Open Interest 416 15,059 +4
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!!!