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 September 04, 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 980.25 986.50 977.75 985.00 +5.00 5,398 56,342 +1,100
Aug18 170901 981.50 986.75 979.75 985.50 +4.75 22 1,957 +0
Sep18 170901 972.50 978.75 972.50 978.25 +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 979.50 980.25 979.50 979.50 +6.50 0 59 +0
May19 170901 982.25 982.25 982.25 982.25 +6.75 0 27 +0
Jul19 170901 986.00 986.00 986.00 986.00 +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 310.00 312.20 308.60 309.00 -0.60 250 3,780 +54
Sep18 170901 310.30 312.40 309.00 309.40 -0.50 162 3,940 +63
Oct18 170901 309.10 311.20 308.00 308.40 -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 35.56 36.26 +0.63 1,052 18,832 -75
Aug18 170901 35.61 36.25 35.50 36.19 +0.65 206 1,788 +4
Sep18 170901 35.43 36.09 35.36 36.02 +0.63 201 1,963 +43
Oct18 170901 35.27 35.81 35.07 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 409.00 409.50 404.50 406.25 -1.75 653 2,329 +332
May19 170901 413.00 414.25 409.50 411.25 -1.75 56 533 +7
Jul19 170901 415.75 418.50 414.25 415.75 -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 466.75 473.25 466.25 470.00 +2.25 1,005 17,359 -19
Jul18 170901 484.50 490.25 483.50 487.00 +2.25 871 22,128 +3
Sep18 170901 509.00 510.75 505.00 507.75 +2.00 116 4,297 +16
Dec18 170901 533.00 536.75 531.75 533.75 +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 223.50 223.50 223.50 223.50 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 12.66 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 106.050 106.800 105.885 106.480 +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 139.100 140.350 138.650 139.830 +0.780 296 1,828 +14
May18 170901 139.400 140.800 139.035 139.880 +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 72.750 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 76.500 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 16.02 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 16.05 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 15.90 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 170904 1512 1514 1492 1497 -6 7,518 37,560 -7,320
Dec17 170904 1526 1534 1514 1519 -5 11,228 97,627 +802
Mar18 170904 1553 1556 1537 1541 -3 5,126 57,338 +1,137
May18 170904 1566 1568 1550 1554 -4 1,402 20,004 +94
Jul18 170904 1578 1580 1562 1566 -4 418 19,306 +33
Sep18 170904 1591 1591 1579 1579 -4 396 15,103 +147
Dec18 170904 1606 1606 1594 1594 -5 94 8,944 +38
Total Volume and Open Interest 26,184 257,149 -5,069
London Sugar(LCE)
Oct17 170904 372.50 375.80 371.90 374.10 +2.70 7,064 33,998 -1,426
Dec17 170904 375.80 378.70 375.10 376.60 +1.60 4,461 27,112 +295
Mar18 170904 385.80 387.80 384.40 385.90 +1.90 1,014 15,856 +71
May18 170904 395.60 395.70 393.40 393.90 +1.60 257 5,763 +73
Aug18 170904 400.40 400.40 400.40 400.40 +1.50 60 5,029 +12
Total Volume and Open Interest 12,882 90,240 -955
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 48.58 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 49.47 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 50.16 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 50.23 50.23 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 49.075 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 49.825 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 49.950 49.950 +0.075 6 3 +0
Total Volume and Open Interest 16,366 8,040 -404
NY Harbor ULSD(NYM)
Oct17 170901 175.00 175.32 171.01 174.68 +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 169.50 170.59 167.50 170.36 +1.17 23,203 38,533 -102
Feb18 170901 169.00 169.16 166.67 168.96 +0.72 11,898 19,569 +0
Mar18 170901 167.40 167.69 165.62 167.44 +0.37 8,859 20,893 -4
Apr18 170901 166.03 166.30 164.31 166.01 +0.31 3,000 9,002 +0
May18 170901 165.25 165.69 163.85 165.39 +0.29 1,616 8,375 +0
Jun18 170901 165.16 165.36 163.70 165.09 +0.30 6,670 24,349 -1
Jul18 170901 164.00 165.52 163.98 165.34 +0.36 316 2,068 +0
Aug18 170901 164.40 165.74 164.25 165.67 +0.44 225 2,172 +0
Sep18 170901 165.34 166.12 164.61 166.12 +0.51 182 1,982 +0
Oct18 170901 165.66 166.65 165.05 166.65 +0.60 129 868 +0
Nov18 170901 166.19 167.21 166.18 167.21 +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 151.71 152.27 149.35 152.06 +0.08 5,499 13,184 +0
Mar18 170901 152.99 153.61 150.90 153.48 +0.20 4,347 22,103 +0
Apr18 170901 170.24 171.24 168.31 171.13 +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 174.80 174.80 174.79 174.79 -3.13      
Nov17 170901 160.16 160.16 160.16 160.16 -0.42      
Dec17 170901 153.58 153.58 153.58 153.58 -0.08      
Jan18 170901 151.69 151.69 151.69 151.69 +0.04      
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 2.949 2.995 +0.012 313 22,371 +0
Dec18 170901 3.109 3.121 3.095 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 170904 52.85 52.85 51.99 52.34 -0.41 462,166 558,506 +9,524
Dec17 170904 52.58 52.85 52.01 52.37 -0.42 295,292 440,454 +20,785
Jan18 170904 52.86 52.94 52.09 52.47 -0.42 89,006 153,946 +7,861
Feb18 170904 52.99 53.06 52.21 52.59 -0.42 41,298 99,743 +6,132
Mar18 170904 53.10 53.17 52.31 52.69 -0.42 45,358 124,100 +6,079
Apr18 170904 53.05 53.13 52.42 52.77 -0.42 13,271 38,242 +1,300
May18 170904 53.26 53.26 52.53 52.85 -0.42 8,904 38,212 +1,691
Jun18 170904 53.38 53.38 52.58 52.93 -0.43 50,491 134,492 -1,802
Jul18 170904 52.97 53.33 52.73 53.02 -0.44 2,760 28,987 +575
Aug18 170904 53.55 53.55 53.10 53.10 -0.44 1,496 22,660 +114
Sep18 170904 53.15 53.15 53.15 53.15 -0.45 7,143 40,362 +2,766
Oct18 170904 53.21 53.21 53.21 53.21 -0.45 2,410 21,118 +1,136
Nov18 170904 53.27 53.27 53.27 53.27 -0.45 2,240 17,849 -953
Dec18 170904 53.68 53.68 53.03 53.32 -0.46 50,956 187,923 +243
Total Volume and Open Interest 1,098,739 2,276,930 -43,571
Gas Oil(ICE)
Sep17 170904 513.50 513.50 500.00 504.50 -6.25 55,183 105,523 +96
Oct17 170904 514.00 514.25 498.75 503.25 -6.00 145,840 225,952 +695
Nov17 170904 507.00 507.00 492.75 497.00 -5.25 58,835 81,442 +3,530
Dec17 170904 499.75 499.75 486.25 490.50 -4.75 125,167 129,462 +1,216
Jan18 170904 496.00 496.00 483.50 487.25 -4.75 24,266 49,959 +1,406
Feb18 170904 491.75 491.75 483.00 486.00 -4.75 11,814 34,876 -47
Mar18 170904 489.75 489.75 481.25 484.25 -4.50 19,392 33,564 +1,770
Apr18 170904 488.00 488.00 479.25 482.50 -4.25 5,467 17,343 -169
May18 170904 486.75 486.75 478.75 481.25 -4.25 4,939 12,711 +811
Jun18 170904 485.75 485.75 477.50 480.50 -4.00 18,615 47,604 -442
Total Volume and Open Interest 488,103 940,349 +9,482
Ethanol(CBOT)
Sep17 170901 1.548 1.558 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 1.439 1.454 +0.012 57 351 +47
Dec17 170901 1.435 1.435 1.435 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 1.514 1.514 +0.012 0 6 +0
Total Volume and Open Interest 524 1,663 -41
WTI Crude Oil(ICE)
Oct17 170904 47.44 47.66 47.17 47.40 +0.11 76,858 74,019 +3,833
Nov17 170904 48.18 48.22 47.72 47.96 -0.03 87,539 62,793 +2,701
Dec17 170904 48.59 48.67 48.18 48.43 -0.11 68,710 104,285 +715
Jan18 170904 49.01 49.09 48.61 48.84 -0.15 24,430 27,363 -275
Feb18 170904 49.33 49.39 48.91 49.15 -0.17 8,481 12,675 +539
Mar18 170904 49.26 49.54 49.11 49.36 -0.19 9,358 16,732 +1,158
Apr18 170904 49.28 49.55 49.28 49.50 -0.21 1,138 3,964 -264
May18 170904 49.38 49.59 49.37 49.59 -0.23 889 6,730 +139
Jun18 170904 49.43 49.69 49.42 49.65 -0.25 10,853 52,498 +224
Jul18 170904 49.70 49.70 49.70 49.70 -0.25 374 6,309 +221
Aug18 170904 49.74 49.74 49.74 49.74 -0.26 98 2,858 +25
Sep18 170904 49.78 49.78 49.78 49.78 -0.27 540 7,115 +2
Oct18 170904 49.82 49.82 49.82 49.82 -0.28 78 1,741 -32
Nov18 170904 49.87 49.87 49.87 49.87 -0.29 49 6,214 +0
Dec18 170904 49.69 49.91 49.69 49.91 -0.30 10,420 119,467 +470
Jan19 170904 49.93 49.93 49.93 49.93 -0.30 22 1,502 +0
Total Volume and Open Interest 302,762 573,453 +10,418
US Dollar Index(ICE)
Sep17 170904 92.665 92.770 92.410 92.770 unch 38,284 48,937 -1,584
Dec17 170904 92.450 92.530 92.170 92.530 unch 1,267 5,199 +30
Mar18 170904 92.105 92.305 92.100 92.305 unch 11 586 +4
Total Volume and Open Interest 39,574 55,050 -1,552
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 79.68 79.11 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 129.77 130.40 129.51 129.99 +0.21 444 4,903 +169
Mar18 170901 130.41 130.77 129.98 130.41 +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 80.13 80.78 +0.68 1,461 6,026 +103
Mar18 170901 80.47 81.09 80.47 80.81 +0.67 48 638 -20
Jun18 170901 80.95 81.09 80.69 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 90.97 91.16 -0.23 2,183 6,673 +629
Mar18 170901 91.65 92.18 91.52 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 104.93 105.45 104.31 104.34 -0.55 225 651 +34
Mar18 170901 105.03 106.01 105.03 105.03 -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 119.87 120.47 119.16 119.34 -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 557.75 559.00 555.25 557.75 +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 317.00 317.10 315.50 315.70 +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 170904 167.18 167.62 166.86 167.18 +0.14 59,933 219,634 +9,990
Dec17 170904 165.54 166.04 165.34 165.62 +0.10 26,935 92,059 +28,004
Mar18 170904 163.78 163.78 163.78 163.78 -0.98      
Total Volume and Open Interest 86,868 311,693 +37,994
Euro-Bund(EUREX)
Sep17 170904 164.98 165.15 164.89 165.04 +0.18 706,070 1,808,879 +52,953
Dec17 170904 162.12 162.28 162.02 162.16 +0.17 237,273 780,181 +238,493
Mar18 170904 161.70 161.81 161.68 161.81 +0.28 0 33 +0
Total Volume and Open Interest 943,343 2,589,093 +291,446
Euro-Bobl(EUREX)
Sep17 170904 133.16 133.23 133.13 133.20 +0.11 612,112 1,405,857 -112,625
Dec17 170904 131.58 131.65 131.54 131.59 +0.08 271,180 617,760 +198,870
Mar18 170904 131.80 131.80 131.80 131.80 +0.11      
Total Volume and Open Interest 883,292 2,023,617 +86,245
Euro-Schatz(EUREX)
Sep17 170904 112.28 112.30 112.27 112.29 +0.03 322,727 1,409,376 +7,202
Dec17 170904 112.19 112.21 112.18 112.21 +0.04 175,517 589,031 +198,282
Mar18 170904 112.29 112.29 112.29 112.29 +0.03 0 2 +0
Total Volume and Open Interest 498,244 1,998,409 +205,484
3-Mth Euribor(EUREX)
Sep17 170904 100.330 100.330 100.330 100.330 unch 43 5,835 -23
Dec17 170904 100.325 100.325 100.325 100.325 unch 52 7,039 +23
Mar18 170904 100.315 100.315 100.315 100.315 unch 0 6,099 +4
Total Volume and Open Interest 380 40,250 +401
Long Gilt(LIFFE)
Sep17 170904 128~06 128~08 128~01 128~02 +0~03 23,127 138,587 -18,945
Dec17 170904 127~06 127~08 127~01 127~02 +0~03 173,843 687,538 -3,741
Total Volume and Open Interest 196,970 826,125 -22,686
3-Mth Short Sterling(LIFFE)
Sep17 170904 99.71 99.71 99.71 99.71 +0.00 41,888 427,402 +4,106
Dec17 170904 99.65 99.66 99.64 99.66 +0.01 56,740 451,676 -9,088
Mar18 170904 99.59 99.60 99.59 99.60 +0.01 41,147 379,465 -604
Jun18 170904 99.56 99.56 99.54 99.55 +0.01 52,573 344,012 -560
Sep18 170904 99.52 99.52 99.50 99.51 +0.01 56,883 305,349 +1,690
Dec18 170904 99.47 99.47 99.45 99.46 +0.01 51,415 391,681 +7,895
Total Volume and Open Interest 590,336 3,373,579 +12,690
3-Mth Euribor(LIFFE)
Sep17 170904 100.330 100.330 100.325 100.325 -0.005 39,867 408,371 -2,779
Dec17 170904 100.325 100.325 100.320 100.325 unch 84,766 449,165 +11,927
Mar18 170904 100.320 100.320 100.310 100.315 unch 26,484 441,907 -5,886
Total Volume and Open Interest 570,659 3,994,499 +27,839
3-Mth Aus T-Bills(SFE)
Sep17 170904 98.23 98.24 98.21 98.24 unch 21,666 68,835 -4,011
Dec17 170904 98.22 98.22 98.20 98.22 unch 54,277 236,792 +5,999
Mar18 170904 98.16 98.17 98.14 98.16 unch 44,239 184,604 +3,994
Jun18 170904 98.08 98.10 98.06 98.09 unch 53,716 160,665 -90
Sep18 170904 98.00 98.03 97.99 98.02 +0.01 25,887 122,081 -1,910
Dec18 170904 97.93 97.96 97.91 97.95 +0.01 17,516 91,672 -44
Mar19 170904 97.87 97.89 97.85 97.89 +0.02 11,810 65,411 +2,579
Jun19 170904 97.80 97.83 97.79 97.83 +0.03 6,848 52,778 -982
Sep19 170904 97.75 97.77 97.74 97.77 +0.03 799 5,281 +506
Dec19 170904 97.71 97.71 97.71 97.71 +0.04 714 2,757 -73
Total Volume and Open Interest 237,577 993,421 +5,968
10-Year Aus T-Bonds(SFE)
Sep17 170904 97.34 97.39 97.33 97.38 +0.03 176,753 1,053,200 +11,279
Dec17 170904 97.31 97.35 97.29 97.35 +0.04 2,034 3,854 +1,198
Total Volume and Open Interest 178,787 1,057,054 +12,477
3-Year Aus T-Bonds(SFE)
Sep17 170904 97.99 98.03 97.98 98.03 +0.03 278,239 1,118,490 +32,592
Dec17 170904 97.96 97.99 97.96 97.99 +0.03 2,443 6,951 +1,523
Total Volume and Open Interest 280,682 1,125,441 +34,115
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 1335.7 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 1347.7 1352.4 1345.1 1352.0 +8.6 623 8,275 +0
Feb19 170901 1355.6 1355.6 1355.6 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 1362.9 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 1743.0 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 1782.0 1797.5 1779.5 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 1809.1 1809.1 +24.1 91 382 +0
Dec18 170901 1797.0 1818.6 1795.5 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 939.90 983.20 931.20 981.15 +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 312.00 314.60 310.90 313.75 +2.05 3,452 44,775 -5
May18 170901 313.20 315.55 311.95 314.80 +2.15 2,222 13,131 +0
Jul18 170901 314.20 315.95 314.05 315.70 +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 21921 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 2479.50 2470.70 2474.20 +4.10 3,598 70,000 -873
Dec17 170901 2474.00 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(Globex)
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 2470.50 2469.75 2469.75 +4.25 3 465 +2
Total Volume and Open Interest 1,324,809 3,326,239 +24,968
NASDAQ 100 E-Mini(Globex)
Sep17 170901 5994.00 6019.80 5973.30 5988.30 -2.50 273,971 292,978 +5,521
Dec17 170901 6005.00 6026.30 5980.50 5995.30 -2.50 2,742 3,687 +299
Mar18 170901 6017.00 6026.30 5994.80 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 1737.50 1733.20 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 170904 1400.00 1420.10 1399.80 1412.10 unch 125,530 551,779 -1,058
Dec17 170904 1405.80 1419.00 1405.80 1411.00 unch 389 609 +122
Mar18 170904 1410.00 1410.00 1410.00 1410.00 unch 0 1 +0
Total Volume and Open Interest 125,919 552,391 -936
Nikkei 225(CME)
Sep17 170901 19690 19750 19620 19695 +20 10,222 34,422 +235
Dec17 170901 19615 19665 19550 19615 +15 254 397 +43
Total Volume and Open Interest 10,476 34,819 +278
Nikkei 225(SGX)
Sep17 170904 19465 19520 19430 19430 -265 89,526 236,103 -5,621
Dec17 170904 19320 19380 19290 19290 -255 6,448 10,552 +1,160
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 19720 19630 19690 +20 0 12 +0
Dec17 170901 19550 19550 19550 19550 +10      
Mar18 170901 19510 19510 19510 19510 +10      
Total Volume and Open Interest 0 12 +0
CAC 40(EURONEXT)
Sep17 170904 5100.0 5114.5 5082.0 5103.0 -19.0 79,356 333,364 +10,208
Oct17 170904 5093.0 5097.5 5072.0 5091.5 -19.0 102 1,358 +79
Nov17 170904 5087.5 5087.5 5087.5 5087.5 -20.0 2 2 +2
Dec17 170904 5072.0 5090.5 5072.0 5082.0 -20.0 2,018 15,010 -1,984
Total Volume and Open Interest 81,478 349,738 +8,305
Hang Seng Index(HKFE)
Sep17 170904 27863 27968 27611 27756 -113 104,355 146,212 +1,164
Oct17 170904 27883 27939 27600 27738 -112 1,309 569 +569
Total Volume and Open Interest 106,653 165,050 -17,018
DAX(EUREX)
Sep17 170904 12080.0 12137.0 12030.0 12106.0 -36.5 83,140 136,392 -1,829
Dec17 170904 12047.0 12124.0 12027.5 12095.5 -37.0 360 12,080 +360
Mar18 170904 12055.0 12103.0 12055.0 12091.5 -37.0 15 148 +2
Total Volume and Open Interest 83,515 148,620 -1,467
Mini-DAX(EUREX)
Sep17 170904 12076.0 12137.0 12030.0 12106.0 -36.5 27,358 14,124 -199
Dec17 170904 12039.0 12122.0 12025.0 12095.5 -37.0 76 641 +48
Mar18 170904 12070.0 12104.0 12070.0 12091.5 -37.0 4 49 +0
Total Volume and Open Interest 27,438 14,814 -151
DJ EuroSTOXX 50(EUREX)
Sep17 170904 3432 3438 3415 3431 -13 744,437 3,346,762 -42,090
Dec17 170904 3417 3423 3402 3417 -13 41,655 192,576 +6,391
Mar18 170904 3400 3410 3400 3404 -13 10 51,662 +5
Total Volume and Open Interest 786,102 3,591,001 -35,694
Swiss Market Index(EUREX)
Sep17 170904 8895 8898 8848 8860 -80 34,015 185,196 -3,115
Dec17 170904 8865 8865 8829 8835 -80 117 6,655 +1,891
Mar18 170904 8734 8734 8734 8734 -80 19 35 +0
Total Volume and Open Interest 34,151 191,886 -1,224
FT-SE 100(EURONEXT)
Sep17 170904 7418.00 7431.00 7394.00 7410.50 -33.00 101,702 760,669 +8,281
Dec17 170904 7379.00 7386.50 7361.00 7369.00 -33.00 1,255 13,849 +1,031
Mar18 170904 7305.50 7305.50 7305.50 7305.50 -33.00      
Total Volume and Open Interest 102,957 774,518 +9,312
SPI 200(SFE)
Sep17 170904 5705.0 5734.0 5666.0 5680.0 -21.0 35,877 251,739 -823
Dec17 170904 5709.0 5715.0 5660.0 5665.0 -21.0 8 1,755 +1
Mar18 170904 5618.0 5618.0 5618.0 5618.0 -21.0 0 1,477 +0
Total Volume and Open Interest 35,936 256,965 -771
FTSE MIB(ISE)
Sep17 170904 21715.00 21855.00 21690.00 21786.00 -62.00 18,650 30,567 -661
Dec17 170904 21585.00 21730.00 21585.00 21664.00 -62.00 29 207 -8
Mar18 170904 21584.00 21584.00 21584.00 21584.00        
KOSPI 200(KFE)
Sep17 170904 307.65 308.65 303.00 304.85 -2.80 189,567 280,351 -5,984
Dec17 170904 308.50 309.20 303.80 305.60 -2.80 908 56,272 -643
Mar18 170904 302.55 304.00 302.20 303.25 -2.45 19 9,710 +108
Total Volume and Open Interest 190,503 376,542 -6,521
GSCI(CME)
Sep17 170901 385.70 386.75 383.15 386.15 +1.00 211 14,764 -201
Oct17 170901 385.70 386.65 383.55 386.20 +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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy