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 08, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep17 170908 966.75 968.00 956.25 956.50 -6.75 910 495 -459
Nov17 170908 968.00 976.75 961.50 962.00 -6.75 113,586 380,060 -6,039
Jan18 170908 977.75 986.25 971.25 972.00 -6.50 22,237 82,361 +1,021
Mar18 170908 986.00 995.00 980.00 980.50 -6.75 8,164 66,942 -92
May18 170908 994.25 1003.00 988.25 988.75 -7.00 5,831 36,931 -212
Jul18 170908 1003.00 1010.25 995.50 996.00 -7.00 5,425 60,973 +400
Aug18 170908 1006.75 1007.00 997.00 997.00 -7.00 84 1,974 -2
Sep18 170908 998.00 998.00 988.25 988.25 -7.25 31 787 -2
Nov18 170908 986.75 993.75 980.00 981.00 -7.50 3,125 26,726 +295
Jan19 170908 990.00 990.00 987.00 987.00 -6.75 0 209 +0
Mar19 170908 993.75 993.75 990.50 990.50 -5.75 0 136 +0
May19 170908 995.00 998.75 994.25 994.25 -6.00 0 27 +0
Jul19 170908 1006.00 1006.00 998.75 998.75 -6.75 0 81 +0
Aug19 170908 995.25 1000.00 995.25 995.25 -8.00 0 7 +0
Total Volume and Open Interest 159,425 658,109 -5,070
Soybean Meal(CBOT)
Sep17 170908 302.40 304.20 300.90 300.90 -1.50 1,895 1,874 -447
Oct17 170908 304.00 306.10 302.00 302.40 -1.80 16,979 45,047 -1,355
Dec17 170908 307.00 309.00 304.90 305.20 -2.00 52,426 188,926 -1,815
Jan18 170908 308.30 310.40 306.50 306.90 -1.80 8,571 41,898 -118
Mar18 170908 311.20 313.30 309.40 309.90 -1.50 6,030 43,072 -205
May18 170908 313.40 315.50 311.80 312.40 -1.30 5,958 25,575 +1,199
Jul18 170908 316.20 318.40 314.50 314.90 -1.50 3,407 19,434 +659
Aug18 170908 318.00 318.80 315.60 315.60 -1.50 419 3,960 -133
Sep18 170908 318.00 318.90 315.70 315.70 -1.40 179 4,126 +56
Oct18 170908 317.00 317.20 314.40 314.40 -1.80 346 3,899 -17
Total Volume and Open Interest 97,322 388,816 -1,924
Soybean Oil(CBOT)
Sep17 170908 35.00 35.07 34.59 34.59 -0.49 2,861 1,772 -701
Oct17 170908 35.18 35.49 34.62 34.68 -0.50 13,646 58,529 -1,050
Dec17 170908 35.49 35.76 34.88 34.94 -0.49 53,609 213,627 +5,553
Jan18 170908 35.60 35.92 35.04 35.11 -0.48 5,944 46,085 +1,339
Mar18 170908 35.90 36.11 35.28 35.33 -0.47 3,626 45,991 +379
May18 170908 36.03 36.27 35.46 35.50 -0.47 4,014 29,579 -586
Jul18 170908 36.23 36.43 35.62 35.66 -0.47 3,964 21,209 +998
Aug18 170908 36.06 36.06 35.60 35.60 -0.43 438 1,880 +70
Sep18 170908 35.73 35.74 35.45 35.45 -0.45 237 1,966 +10
Oct18 170908 35.37 35.37 35.15 35.15 -0.46 508 2,008 +25
Total Volume and Open Interest 91,989 436,506 +6,165
Canola(WCE)
Nov17 170908 491.6 494.2 488.7 489.7 -2.3 15,649 111,428 +3,796
Jan18 170908 498.5 500.8 495.2 496.3 -2.4 5,061 37,790 +1,070
Mar18 170908 504.3 507.2 502.2 502.8 -2.5 2,948 8,704 -54
May18 170908 507.6 510.6 505.3 505.7 -2.6 100 2,455 +4
Jul18 170908 507.8 508.9 506.3 506.3 -2.4 181 1,161 +25
Total Volume and Open Interest 24,053 162,550 +4,853
Corn(CBOT)
Sep17 170908 342.25 345.50 342.25 344.25 +2.50 2,893 2,316 -665
Dec17 170908 355.25 358.75 355.00 356.75 +1.50 131,593 805,431 +6,014
Mar18 170908 367.75 371.00 367.75 369.00 +1.25 30,172 249,239 -2,758
May18 170908 375.50 378.50 375.50 376.75 +1.25 11,104 59,979 +284
Jul18 170908 382.00 384.75 382.00 383.25 +1.50 14,642 117,734 +2,612
Sep18 170908 388.25 390.50 388.25 389.25 +1.25 1,753 28,806 +273
Dec18 170908 396.25 399.00 396.25 398.00 +1.75 6,306 75,578 +1,707
Mar19 170908 407.00 408.50 407.00 407.25 +1.25 41 2,501 +11
May19 170908 412.75 412.75 412.00 412.00 +1.25 47 627 +23
Jul19 170908 417.00 417.00 416.75 416.75 +1.75 25 948 +3
Total Volume and Open Interest 198,618 1,345,159 +7,527
Wheat(CBOT)
Sep17 170908 415.75 415.75 412.50 413.75 +0.25 148 153 -135
Dec17 170908 436.75 442.00 435.50 437.75 +0.50 60,708 264,155 -2,509
Mar18 170908 458.00 463.75 458.00 459.25 +0.50 15,591 84,006 -302
May18 170908 471.50 477.50 471.25 473.50 +1.50 6,753 29,759 +809
Jul18 170908 486.00 490.25 485.00 486.75 +2.00 5,854 40,739 +319
Sep18 170908 499.25 504.75 499.25 501.75 +2.25 1,069 6,292 +49
Total Volume and Open Interest 91,641 436,949 -1,703
Wheat(KCBT)
Sep17 170908 414.00 416.25 414.00 415.50 unch 354 238 -80
Dec17 170908 441.50 445.75 440.00 441.50 -0.25 19,887 147,503 -262
Mar18 170908 459.00 463.00 457.50 459.00 -0.25 6,410 74,638 -749
May18 170908 473.00 476.75 471.50 472.00 -1.00 1,116 17,799 -14
Jul18 170908 490.75 494.00 488.50 488.75 -1.00 947 23,607 +147
Sep18 170908 513.00 514.25 509.00 509.00 -1.25 269 4,631 +67
Dec18 170908 535.50 536.00 535.00 535.25 -0.25 168 3,276 +48
Total Volume and Open Interest 29,159 271,963 -837
Wheat(MGE)
Sep17 170908 638.00 638.50 630.25 630.25 -2.50 31 58 -30
Dec17 170908 651.50 658.00 643.75 646.75 -3.00 4,113 43,195 +227
Mar18 170908 661.25 667.00 653.75 657.00 -2.25 1,423 22,301 +102
May18 170908 658.25 663.25 651.25 654.25 -2.00 601 7,302 +36
Jul18 170908 649.50 654.75 644.75 646.50 -1.25 319 3,723 -45
Sep18 170908 634.25 637.00 628.00 633.25 -0.50 99 2,171 +11
Total Volume and Open Interest 6,676 79,837 +349
Oats(CBOT)
Sep17 170908 233.25 233.75 233.25 233.25 -1.75 0 4 -2
Dec17 170908 233.75 235.25 231.25 232.00 -1.75 439 4,543 -116
Mar18 170908 241.50 242.75 239.75 240.00 -1.25 34 926 +27
May18 170908 240.00 240.25 240.00 240.25 +0.25 0 44 +0
Total Volume and Open Interest 473 5,545 -91
Rough Rice(CBOT)
Sep17 170908 12.44 12.45 12.41 12.45 +0.03 176 172 +43
Nov17 170908 12.72 12.74 12.58 12.72 +0.03 575 9,218 -5
Jan18 170908 12.94 12.95 12.92 12.94 +0.02 47 471 +11
Mar18 170908 13.05 13.11 13.05 13.11 +0.06 32 268 +15
Total Volume and Open Interest 830 10,131 +64
Live Cattle(CME)
Oct17 170908 106.385 108.550 105.830 107.330 +1.100 22,605 130,308 -2,962
Dec17 170908 111.200 113.430 110.830 112.850 +1.715 14,796 89,565 +3,655
Feb18 170908 115.100 117.135 114.885 116.635 +1.485 7,752 48,612 +807
Apr18 170908 116.000 117.930 115.800 117.785 +1.705 4,777 28,917 +852
Jun18 170908 109.500 111.230 109.330 111.000 +1.450 1,321 13,493 +209
Aug18 170908 107.830 109.300 107.830 109.000 +1.100 455 5,270 +205
Total Volume and Open Interest 52,050 318,072 +2,939
Feeder Cattle(CME)
Sep17 170908 145.985 148.350 145.800 147.880 +2.330 1,438 7,477 -306
Oct17 170908 146.750 149.130 146.185 148.435 +2.285 4,363 17,686 +58
Nov17 170908 146.285 148.650 145.785 148.235 +2.300 2,643 9,860 -106
Jan18 170908 144.130 146.330 143.800 145.880 +1.930 1,701 7,850 +375
Mar18 170908 142.200 144.330 142.050 144.000 +1.900 939 4,578 +158
Apr18 170908 142.435 144.450 142.435 144.235 +1.885 327 1,920 -8
May18 170908 142.235 144.485 142.200 144.300 +2.115 348 1,237 +112
Total Volume and Open Interest 11,787 50,644 +298
Lean Hogs(CME)
Oct17 170908 61.200 62.950 61.080 62.150 +0.700 22,805 91,513 -1,358
Dec17 170908 58.200 59.535 57.880 58.900 +0.615 15,722 71,639 +3,498
Feb18 170908 63.000 64.250 62.930 63.750 +0.465 5,638 41,541 -435
Apr18 170908 67.750 68.850 67.750 68.700 +0.550 2,264 25,877 +265
May18 170908 74.000 74.180 74.000 74.180 +0.280 52 798 +10
Jun18 170908 77.000 78.050 77.000 77.830 +0.480 514 13,537 +3
Jul18 170908 77.230 78.430 77.180 78.135 +0.705 320 2,494 +137
Aug18 170908 76.730 77.900 76.730 77.580 +0.600 119 1,211 +5
Total Volume and Open Interest 47,490 249,006 +2,156
Class III Milk(CME)
Sep17 170908 16.26 16.33 16.25 16.28 unch 231 5,565 -4
Oct17 170908 16.08 16.16 15.99 16.02 -0.14 233 4,139 +6
Nov17 170908 15.91 15.91 15.79 15.81 -0.14 122 3,497 +25
Dec17 170908 15.78 15.78 15.64 15.67 -0.16 56 3,187 +22
Jan18 170908 15.60 15.64 15.53 15.53 -0.17 34 1,314 +13
Feb18 170908 15.70 15.70 15.59 15.59 -0.17 32 1,119 +18
Mar18 170908 15.75 15.75 15.64 15.64 -0.14 33 1,070 +15
Apr18 170908 15.81 15.81 15.75 15.75 -0.18 15 904 +15
May18 170908 15.99 15.99 15.83 15.83 -0.15 5 853 +0
Jun18 170908 16.10 16.28 16.10 16.10 -0.13 5 831 -5
Jul18 170908 16.21 16.27 16.21 16.27 -0.17 0 376 +0
Aug18 170908 16.29 16.35 16.29 16.35 -0.13 2 355 +0
Sep18 170908 16.34 16.40 16.34 16.39 -0.10 4 325 +0
Total Volume and Open Interest 774 24,242 +105
Cocoa(ICE)
Sep17 170908 1960 1972 1960 1972 +27 1 117 -1
Dec17 170908 1905 1944 1894 1933 +27 21,741 142,617 +525
Mar18 170908 1916 1950 1908 1940 +21 4,902 53,094 +890
May18 170908 1928 1960 1922 1951 +20 2,584 19,330 +308
Jul18 170908 1945 1975 1938 1966 +19 333 11,059 +110
Sep18 170908 1970 1990 1967 1982 +18 124 8,834 +28
Dec18 170908 1988 1999 1987 1999 +18 332 7,286 +289
Total Volume and Open Interest 30,036 250,650 +2,153
Coffee "C"(ICE)
Sep17 170908 129.40 129.40 129.40 129.40 +1.50 4 363 -1
Dec17 170908 128.85 131.00 128.85 130.65 +1.50 14,483 116,203 -351
Mar18 170908 132.40 134.50 132.40 134.15 +1.50 2,840 47,896 +13
May18 170908 134.65 136.85 134.65 136.45 +1.50 1,360 18,853 +202
Jul18 170908 137.25 139.15 137.10 138.80 +1.50 1,196 9,760 +184
Sep18 170908 139.35 141.10 139.35 141.05 +1.50 387 6,729 -43
Total Volume and Open Interest 20,430 206,632 -14
Orange Juice(ICE)
Sep17 170908 155.00 155.00 153.00 154.50 +4.15 4 109 +0
Nov17 170908 148.30 155.20 148.30 154.00 +7.65 4,247 7,015 -159
Jan18 170908 146.35 153.00 146.35 151.25 +6.85 284 1,452 -19
Mar18 170908 146.50 153.20 146.50 151.25 +6.25 92 673 +47
May18 170908 150.00 152.50 150.00 152.50 +5.55 5 234 -1
Jul18 170908 154.05 154.05 153.95 153.95 +4.65 0 46 +0
Total Volume and Open Interest 4,632 9,555 -132
Sugar #11(ICE)
Oct17 170908 14.08 14.27 13.99 14.09 +0.06 68,985 338,712 -10,560
Mar18 170908 14.67 14.81 14.55 14.64 unch 34,348 256,994 +4,105
May18 170908 14.85 14.95 14.69 14.79 -0.04 11,078 89,331 +2,898
Jul18 170908 15.11 15.20 14.93 15.02 -0.07 6,706 57,423 +0
Oct18 170908 15.53 15.61 15.34 15.42 -0.09 6,481 41,185 +780
Mar19 170908 16.05 16.15 15.98 16.01 -0.08 996 21,644 -239
May19 170908 16.01 16.01 16.01 16.01 -0.09 57 4,238 -17
Jul19 170908 16.00 16.00 16.00 16.00 -0.10 52 4,909 -2
Total Volume and Open Interest 128,821 821,529 -2,938
London Cocoa(LCE)
Sep17 170908 1427 1437 1417 1436 +4 6,143 26,340 -2,272
Dec17 170908 1465 1480 1456 1477 +5 20,984 98,255 +3,373
Mar18 170908 1492 1505 1481 1500 +3 5,741 59,638 +1,054
May18 170908 1507 1518 1495 1514 +4 2,539 19,969 -271
Jul18 170908 1518 1532 1508 1527 +4 1,670 21,381 +234
Sep18 170908 1530 1543 1521 1540 +4 1,682 15,493 +420
Dec18 170908 1547 1560 1539 1557 +5 552 9,119 +162
Total Volume and Open Interest 39,485 251,417 +2,674
London Sugar(LCE)
Dec17 170908 377.90 378.60 375.10 375.70 -2.30 5,825 29,828 +369
Mar18 170908 388.80 388.80 384.80 385.30 -2.20 1,630 16,041 +57
May18 170908 395.40 396.10 394.20 394.30 -1.90 262 5,921 +102
Aug18 170908 402.50 404.40 401.40 401.90 -1.80 166 5,310 +75
Oct18 170908 407.50 407.80 406.10 406.10 -1.80 41 1,763 +19
Total Volume and Open Interest 16,760 88,054 -3,008
Cotton(ICE)
Oct17 170908 75.20 76.15 75.19 75.59 +0.56 43 190 +22
Dec17 170908 74.50 75.75 74.04 74.59 +0.32 31,342 145,419 +1,797
Mar18 170908 73.00 74.00 72.55 73.41 +0.49 11,472 65,460 +898
May18 170908 73.45 74.17 73.10 73.67 +0.51 1,681 7,259 +297
Jul18 170908 73.55 74.27 73.38 73.89 +0.64 816 5,309 +83
Oct18 170908 71.50 71.50 71.50 71.50 +0.34 0 1 +0
Total Volume and Open Interest 45,761 237,984 +3,184
Lumber(CME)
Sep17 170908 397.6 402.8 396.3 399.5 +5.2 240 397 -145
Nov17 170908 387.2 391.8 384.3 388.1 +5.2 915 3,906 +400
Jan18 170908 395.0 399.3 394.0 397.0 +4.3 107 710 +69
Mar18 170908 387.7 390.7 387.7 390.0 +5.0 0 111 +0
Total Volume and Open Interest 1,262 5,132 +324
Crude Oil(NYM)
Oct17 170908 49.09 49.26 47.27 47.48 -1.61 788,963 453,038 -65,102
Nov17 170908 49.53 49.69 47.83 48.06 -1.47 265,437 293,425 +26,966
Dec17 170908 49.86 50.05 48.32 48.56 -1.35 175,237 331,884 -701
Jan18 170908 50.18 50.36 48.72 48.95 -1.28 87,428 195,072 +11,165
Feb18 170908 50.45 50.57 49.03 49.25 -1.22 31,383 73,162 +4,289
Mar18 170908 50.58 50.70 49.22 49.46 -1.18 38,559 135,302 +906
Apr18 170908 50.70 50.81 49.38 49.60 -1.14 11,699 47,054 +2,554
May18 170908 50.78 50.86 49.62 49.70 -1.11 8,156 43,468 +787
Jun18 170908 50.84 50.90 49.55 49.77 -1.08 51,481 167,082 +10,151
Jul18 170908 50.85 50.87 49.78 49.81 -1.05 7,872 35,907 +2,669
Aug18 170908 50.87 50.87 49.77 49.85 -1.02 5,233 25,708 -549
Sep18 170908 50.88 50.89 49.84 49.89 -1.00 10,851 54,878 -23
Oct18 170908 49.94 49.94 49.94 49.94 -0.97 3,768 25,170 +1,442
Nov18 170908 49.98 49.98 49.98 49.98 -0.95 2,294 25,131 +46
Dec18 170908 50.88 51.00 49.83 50.03 -0.93 50,788 196,871 +5,329
Jan19 170908 50.04 50.57 50.04 50.04 -0.91 1,513 23,731 +689
Total Volume and Open Interest 1,557,618 2,326,048 +489
e-miNY Crude Oil(NYM)
Oct17 170908 49.100 49.250 47.275 47.475 -1.625 11,004 4,938 +58
Nov17 170908 49.525 49.700 47.850 48.050 -1.475 218 604 +31
Dec17 170908 49.925 50.025 48.500 48.550 -1.350 96 647 -6
Jan18 170908 50.325 50.325 48.950 48.950 -1.275 7 703 +17
Feb18 170908 49.250 49.875 49.250 49.250 -1.225 39 460 +21
Mar18 170908 50.700 50.700 49.450 49.450 -1.200 62 15 -13
Apr18 170908 49.600 49.600 49.600 49.600 -1.150 28 50 -16
May18 170908 49.700 50.650 49.700 49.700 -1.100 36 87 -20
Jun18 170908 50.525 50.525 49.700 49.775 -1.075 39 5 -29
Jul18 170908 49.800 49.800 49.800 49.800 -1.050 0 3 +0
Total Volume and Open Interest 11,530 7,636 +43
NY Harbor ULSD(NYM)
Oct17 170908 178.36 179.83 175.68 176.57 -2.04 68,388 100,933 +471
Nov17 170908 176.34 178.05 174.26 175.12 -1.77 43,306 79,364 +2,404
Dec17 170908 175.00 176.47 172.93 173.76 -1.61 40,922 65,202 +5,567
Jan18 170908 174.29 175.18 172.04 172.70 -1.56 19,403 43,154 +2,213
Feb18 170908 173.10 173.50 170.47 171.18 -1.57 7,235 18,985 +742
Mar18 170908 171.76 171.96 168.87 169.51 -1.58 7,780 25,579 +993
Apr18 170908 169.02 169.84 167.12 167.64 -1.70 3,748 12,726 +437
May18 170908 167.58 168.83 166.12 166.51 -1.87 2,636 9,472 +714
Jun18 170908 167.78 168.13 165.50 165.79 -1.97 4,186 23,503 -236
Jul18 170908 167.80 168.09 165.34 165.77 -2.05 471 2,412 -12
Aug18 170908 166.03 167.66 166.03 166.03 -2.08 414 2,332 +48
Sep18 170908 168.16 168.26 166.53 166.53 -2.03 489 2,153 +243
Oct18 170908 167.74 167.74 167.10 167.10 -2.00 325 1,045 +168
Nov18 170908 167.74 167.74 167.74 167.74 -1.99 245 1,959 -7
Total Volume and Open Interest 201,075 417,777 +13,610
RBOB Gasoline(NYM)
Oct17 170908 165.57 167.34 163.36 164.76 -1.34 118,995 115,952 -14,484
Nov17 170908 158.83 159.77 156.81 158.05 -0.71 92,505 97,318 +3,561
Dec17 170908 154.77 155.38 152.73 153.68 -0.90 51,167 61,131 +1,410
Jan18 170908 153.15 154.04 151.32 152.26 -1.15 16,525 43,143 +266
Feb18 170908 154.42 154.42 151.81 152.69 -1.30 4,782 13,290 -389
Mar18 170908 155.30 155.59 153.47 154.03 -1.50 4,239 25,409 +1,120
Apr18 170908 172.61 172.97 170.67 171.18 -1.86 1,484 15,002 +696
May18 170908 172.92 173.25 170.85 171.48 -1.89 894 6,169 +374
Jun18 170908 171.78 172.41 169.95 170.56 -1.89 1,001 10,080 +235
Jul18 170908 170.59 170.68 168.06 168.85 -1.95 317 2,520 +120
Total Volume and Open Interest 292,878 404,729 -5,431
e-miNY RBOB Gasoline(NYM)
Oct17 170908 164.80 164.80 164.76 164.80 -1.30 0 1 +0
Nov17 170908 158.10 158.10 158.05 158.10 -0.66      
Dec17 170908 153.70 153.70 153.68 153.70 -0.88      
Jan18 170908 152.30 152.30 152.26 152.30 -1.11      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Oct17 170908 2.972 2.975 2.885 2.890 -0.091 145,052 272,735 -26,069
Nov17 170908 3.045 3.048 2.957 2.965 -0.088 55,375 158,817 +14,807
Dec17 170908 3.193 3.197 3.113 3.123 -0.080 29,756 100,916 +5,950
Jan18 170908 3.290 3.298 3.221 3.230 -0.074 33,071 143,717 +2,246
Feb18 170908 3.291 3.297 3.224 3.234 -0.069 19,236 74,638 +4,626
Mar18 170908 3.248 3.254 3.184 3.194 -0.066 17,589 106,118 -1,180
Apr18 170908 2.919 2.930 2.892 2.901 -0.027 14,283 123,366 +1,473
May18 170908 2.891 2.893 2.862 2.873 -0.020 5,062 52,728 -689
Jun18 170908 2.920 2.920 2.890 2.900 -0.019 1,607 27,627 +1,903
Jul18 170908 2.945 2.947 2.917 2.926 -0.018 1,380 27,324 -281
Aug18 170908 2.949 2.950 2.922 2.930 -0.018 1,717 26,660 +236
Sep18 170908 2.914 2.926 2.898 2.907 -0.017 345 22,396 -274
Oct18 170908 2.930 2.945 2.916 2.926 -0.017 2,247 53,974 +448
Nov18 170908 2.980 2.994 2.968 2.977 -0.015 921 22,824 +11
Dec18 170908 3.109 3.123 3.099 3.108 -0.013 676 24,783 +39
Jan19 170908 3.198 3.198 3.184 3.192 -0.013 1,096 12,524 +174
Total Volume and Open Interest 334,615 1,304,847 +7,505
Brent Crude Oil(ICE)
Nov17 170908 54.54 54.87 53.57 53.78 -0.71 322,595 508,905 -2,192
Dec17 170908 54.38 54.64 53.34 53.58 -0.75 278,900 458,952 -9,976
Jan18 170908 54.29 54.51 53.22 53.47 -0.79 122,412 179,591 +9,902
Feb18 170908 54.29 54.47 53.21 53.45 -0.82 44,770 106,538 -768
Mar18 170908 54.33 54.49 53.24 53.47 -0.84 38,622 124,013 +4,344
Apr18 170908 54.36 54.50 53.28 53.50 -0.85 9,049 39,965 +72
May18 170908 54.37 54.53 53.32 53.54 -0.85 6,100 40,291 -674
Jun18 170908 54.42 54.56 53.37 53.59 -0.83 36,781 133,990 +561
Jul18 170908 54.60 54.60 53.47 53.65 -0.82 1,396 28,403 -34
Aug18 170908 53.70 53.70 53.70 53.70 -0.81 1,825 21,874 -566
Sep18 170908 53.94 53.94 53.72 53.72 -0.81 4,473 42,088 +813
Oct18 170908 53.75 53.75 53.75 53.75 -0.81 626 20,993 -102
Nov18 170908 53.79 53.79 53.79 53.79 -0.80 1,050 18,410 +57
Dec18 170908 54.64 54.74 53.63 53.82 -0.80 38,248 186,131 -888
Total Volume and Open Interest 927,690 2,280,325 -129
Gas Oil(ICE)
Sep17 170908 531.75 537.75 524.50 527.50 +1.50 45,263 72,208 -13,756
Oct17 170908 529.75 534.25 521.25 524.00 +0.75 113,788 235,122 +4,334
Nov17 170908 519.75 523.75 512.50 515.50 +1.00 51,424 98,445 +3,852
Dec17 170908 510.00 513.25 503.50 506.50 +0.75 63,924 133,832 +3,847
Jan18 170908 506.50 508.00 499.25 502.50 +1.00 18,702 51,362 +889
Feb18 170908 504.25 505.50 497.25 500.25 +0.75 8,131 38,387 +1,720
Mar18 170908 501.50 502.50 494.75 497.50 +0.50 9,911 36,350 +120
Apr18 170908 499.25 500.25 493.50 495.00 +0.25 2,121 17,597 +56
May18 170908 497.50 498.00 490.25 492.75 -0.25 1,567 13,013 -174
Jun18 170908 496.00 497.00 488.75 491.00 -0.75 9,126 40,781 +1,552
Total Volume and Open Interest 334,381 941,588 +2,557
Ethanol(CBOT)
Oct17 170908 1.526 1.537 1.525 1.535 +0.009 272 932 -3
Nov17 170908 1.485 1.490 1.482 1.485 +0.006 73 366 +10
Dec17 170908 1.450 1.462 1.450 1.462 +0.006 34 260 +0
Jan18 170908 1.439 1.439 1.439 1.439 +0.006 0 26 +0
Feb18 170908 1.451 1.451 1.451 1.451 +0.006 0 16 +0
Mar18 170908 1.481 1.481 1.481 1.481 +0.006 0 5 +0
Apr18 170908 1.506 1.506 1.506 1.506 +0.006 0 7 +0
May18 170908 1.506 1.506 1.506 1.506 +0.006      
Total Volume and Open Interest 379 1,614 -12
WTI Crude Oil(ICE)
Oct17 170908 49.13 49.25 47.28 47.48 -1.61 52,241 71,049 -1,745
Nov17 170908 49.58 49.70 47.84 48.06 -1.47 53,456 66,871 +4,307
Dec17 170908 49.93 50.05 48.34 48.56 -1.35 50,930 103,695 -235
Jan18 170908 50.24 50.34 48.73 48.95 -1.28 14,137 28,053 -583
Feb18 170908 50.52 50.56 49.14 49.25 -1.22 8,464 13,787 +873
Mar18 170908 50.68 50.71 49.37 49.46 -1.18 5,093 17,377 +16
Apr18 170908 50.64 50.64 49.57 49.60 -1.14 876 4,220 +115
May18 170908 50.60 50.67 49.70 49.70 -1.11 435 6,877 +19
Jun18 170908 50.60 50.73 49.67 49.77 -1.08 6,736 54,548 +99
Jul18 170908 49.81 49.81 49.81 49.81 -1.05 850 6,378 +390
Aug18 170908 49.85 49.85 49.85 49.85 -1.02 566 3,059 +226
Sep18 170908 49.89 49.89 49.89 49.89 -1.00 682 7,018 -213
Oct18 170908 49.94 49.94 49.94 49.94 -0.97 190 1,560 -96
Nov18 170908 49.98 49.98 49.98 49.98 -0.95 60 6,214 +0
Dec18 170908 50.75 50.78 49.89 50.03 -0.93 9,509 121,324 +659
Jan19 170908 50.04 50.04 50.04 50.04 -0.91 62 1,507 +8
Total Volume and Open Interest 208,660 581,090 +3,795
US Dollar Index(ICE)
Sep17 170908 91.440 91.490 90.990 91.325 -0.318 28,041 48,055 -513
Dec17 170908 91.215 91.275 90.795 91.105 -0.313 2,219 6,451 +183
Mar18 170908 90.685 90.870 90.680 90.870 -0.307 5 649 -1
Total Volume and Open Interest 30,277 55,499 -329
Australian Dollar(CME)
Sep17 170908 80.43 81.25 80.42 80.61 +0.32 109,782 155,774 -804
Dec17 170908 80.36 81.15 80.34 80.52 +0.32 2,621 11,045 +288
Mar18 170908 80.66 80.75 80.42 80.42 +0.32 2 220 +1
Total Volume and Open Interest 112,487 167,670 -501
British Pound(CME)
Sep17 170908 131.02 132.27 130.98 132.03 +1.16 101,962 200,926 -11,225
Dec17 170908 131.40 132.65 131.38 132.40 +1.15 10,904 14,126 +8,360
Mar18 170908 132.31 132.89 132.31 132.81 +1.15 0 343 +0
Total Volume and Open Interest 112,918 216,181 -2,867
Canadian Dollar(CME)
Sep17 170908 82.44 82.91 82.21 82.35 +0.02 129,312 195,373 +1,596
Dec17 170908 82.46 82.93 82.23 82.37 +0.01 17,712 13,215 +5,226
Mar18 170908 82.71 82.71 82.32 82.36 +0.01 138 774 +3
Jun18 170908 82.32 82.41 82.32 82.32 unch 59 214 +35
Total Volume and Open Interest 149,879 210,948 +7,595
Japanese Yen(CME)
Sep17 170908 92.28 93.22 92.21 92.79 +0.73 207,177 195,851 -7,845
Dec17 170908 92.65 93.60 92.60 93.18 +0.73 3,362 9,478 +1,289
Mar18 170908 93.63 93.64 93.63 93.64 +0.72 90 690 +85
Total Volume and Open Interest 210,855 206,758 -6,442
Swiss Franc(CME)
Sep17 170908 105.24 106.20 105.23 105.87 +0.83 33,702 39,656 -770
Dec17 170908 105.88 106.80 105.86 106.48 +0.82 999 1,867 +338
Mar18 170908 107.18 107.18 105.61 107.18 +0.83 1 43 +0
Total Volume and Open Interest 34,702 41,587 -432
EuroFX(CME)
Sep17 170908 120.25 120.98 120.20 120.33 +0.22 190,153 441,717 -3,189
Dec17 170908 120.82 121.55 120.77 120.90 +0.22 9,932 17,974 +2,128
Mar18 170908 121.65 122.12 121.48 121.53 +0.22 38 1,589 +19
Total Volume and Open Interest 201,207 464,143 -845
Mexican Peso(CME)
Sep17 170908 564.75 567.13 562.38 564.25 -0.50 49,921 213,197 -6,010
Oct17 170908 563.75 563.75 561.00 561.75 -0.50 3 24 +3
Total Volume and Open Interest 55,649 239,449 -1,256
Brazilian Real(CME)
Oct17 170908 324.00 324.75 321.90 322.70 -1.00 4,063 24,030 +1,652
Nov17 170908 321.05 321.45 321.05 321.45 -0.15 10 67 +0
Dec17 170908 319.80 320.95 319.80 320.20 +0.10 149 5,190 +0
Jan18 170908 319.00 319.00 319.00 319.00 +0.85 0 312 +0
Total Volume and Open Interest 4,222 29,899 +1,652
30-Year T-Bonds(CBOT)
Sep17 170908 158~310 159~160 158~120 158~180 -0~030 8,157 25,609 -3,495
Dec17 170908 157~230 158~090 157~010 157~090 -0~030 259,234 724,401 +327
Mar18 170908 156~110 156~110 156~110 156~110 -0~030 0 2 +0
Total Volume and Open Interest 267,391 750,012 -3,168
10-Year T-Notes(CBOT)
Sep17 170908 127~275 128~035 127~205 127~240 -0~005 37,724 106,703 -14,287
Dec17 170908 127~205 127~285 127~125 127~160 -0~005 1,425,016 3,306,776 +23,809
Mar18 170908 127~060 127~060 127~040 127~060 +0~015      
Total Volume and Open Interest 1,462,740 3,413,479 +9,522
5-Year T-Notes(CBOT)
Sep17 170908 119~050 119~086 119~012 119~030 -0~002 28,884 61,895 -12,810
Dec17 170908 118~290 119~014 118~244 118~266 -0~002 759,846 3,145,967 -4,991
Mar18 170908 118~190 118~190 118~190 118~190 -0~002      
Total Volume and Open Interest 788,730 3,207,862 -17,801
2 Year T-Notes(CBOT)
Sep17 170908 108~134 108~136 108~120 108~130 +0~010 10,583 28,578 -2,986
Dec17 170908 108~086 108~100 108~076 108~090 +0~004 379,201 1,478,196 +19,178
Mar18 170908 108~072 108~072 108~072 108~072 +0~004      
Total Volume and Open Interest 389,784 1,506,774 +16,192
Eurodollars(CME)
Sep17 170908 98.688 98.702 98.685 98.698 +0.013 154,203 1,330,126 -28,775
Dec17 170908 98.615 98.635 98.610 98.630 +0.015 396,591 2,074,084 +24,923
Mar18 170908 98.565 98.585 98.555 98.575 +0.015 274,818 1,212,598 +36,142
Jun18 170908 98.530 98.550 98.510 98.530 +0.010 216,793 1,154,244 +3,950
Sep18 170908 98.485 98.505 98.465 98.485 +0.010 197,127 1,080,111 +1,759
Dec18 170908 98.415 98.445 98.395 98.415 +0.005 395,296 1,627,959 -12,652
Mar19 170908 98.390 98.415 98.360 98.385 +0.005 240,537 1,035,686 +16,606
Jun19 170908 98.355 98.390 98.330 98.350 +0.005 206,140 781,679 +23,440
Sep19 170908 98.325 98.360 98.295 98.315 unch 163,148 764,595 +8,262
Dec19 170908 98.270 98.305 98.235 98.260 unch 201,474 851,670 -2,114
Mar20 170908 98.240 98.275 98.210 98.230 unch 124,202 463,968 +7,021
Jun20 170908 98.205 98.240 98.175 98.200 +0.005 99,543 373,785 -2,779
Sep20 170908 98.170 98.205 98.140 98.160 +0.005 59,961 261,204 -1,923
Dec20 170908 98.120 98.155 98.085 98.110 +0.010 97,330 322,499 -7,571
Mar21 170908 98.085 98.120 98.055 98.075 +0.010 41,656 207,036 -1,720
Jun21 170908 98.045 98.080 98.015 98.035 +0.010 35,090 144,930 +1,380
Sep21 170908 98.000 98.035 97.970 97.990 +0.010 28,162 110,297 -2,527
Dec21 170908 97.945 97.985 97.920 97.935 +0.010 44,744 119,863 +2,505
Total Volume and Open Interest 3,050,225 14,198,756 +69,106
Ultra T-Bond(CBOT)
Sep17 170908 172~08 172~17 171~03 171~13 -0~05 24,740 27,049 -15,745
Dec17 170908 171~03 171~27 170~01 170~13 -0~05 111,546 843,447 +737
Mar18 170908 169~13 169~13 169~13 169~13 -0~05      
Total Volume and Open Interest 136,286 870,496 -15,008
Ultra 10-Yr T-Note(CBOT)
Sep17 170908 138~030 138~125 137~240 137~290 +0~010 4,084 3,858 -1,573
Dec17 170908 137~165 137~270 137~060 137~110 +0~015 111,759 431,299 +9,575
Mar18 170908 137~110 137~110 137~110 137~110 +0~015      
Total Volume and Open Interest 115,843 435,157 +8,002
30 Day Federal Funds(CBOT)
Sep17 170908 98.848 98.848 98.845 98.845 unch 377 89,339 -49
Oct17 170908 98.850 98.850 98.845 98.845 unch 12,255 281,067 -3,060
Nov17 170908 98.845 98.850 98.840 98.845 unch 22,941 210,455 -2,992
Dec17 170908 98.815 98.825 98.805 98.815 +0.005 32,878 88,359 -6,243
Jan18 170908 98.780 98.800 98.770 98.785 +0.005 106,275 360,981 -10,643
Feb18 170908 98.775 98.795 98.765 98.780 +0.005 54,823 168,394 +2,281
Total Volume and Open Interest 311,777 1,691,150 -1,913
Japanese Govt Bonds(SGX)
Dec17 170907 151.08 151.10 150.93 151.10 +0.02 929 3,360 +564
Mar18 170907 151.10 151.10 151.10 151.10 +0.02      
Jun18 170907 151.10 151.10 151.10 151.10 +0.02      
Total Volume and Open Interest 2,252 19,285 -1,890
Euro-Buxl(EUREX)
Dec17 170908 168.32 168.48 166.96 167.26 -0.70 72,856 218,826 +1,921
Mar18 170908 165.40 165.40 165.40 165.40 -0.70 1 1 +0
Jun18 170908 165.40 165.40 165.40 165.40        
Euro-Bund(EUREX)
Dec17 170908 163.40 163.43 162.82 162.96 -0.22 998,993 1,997,393 +40,516
Mar18 170908 162.84 162.84 162.46 162.51 -0.21 19 246 +190
Jun18 170908 162.51 162.51 162.51 162.51        
Euro-Bobl(EUREX)
Dec17 170908 131.96 131.98 131.75 131.83 -0.06 606,517 1,532,046 +32,619
Mar18 170908 133.78 133.78 132.32 132.37 +0.21 0 1 +0
Jun18 170908 132.37 132.37 132.37 132.37        
Euro-Schatz(EUREX)
Dec17 170908 112.28 112.29 112.23 112.25 -0.01 534,645 1,355,558 -105,728
Mar18 170908 112.17 112.17 112.17 112.17 -0.01 0 2 +0
Jun18 170908 112.17 112.17 112.17 112.17        
3-Mth Euribor(EUREX)
Sep17 170908 100.325 100.330 100.325 100.330 unch 0 5,835 +0
Dec17 170908 100.330 100.330 100.325 100.330 +0.005 0 7,044 +14
Mar18 170908 100.325 100.325 100.320 100.320 unch 3 5,536 +0
Total Volume and Open Interest 567 40,156 +141
Long Gilt(LIFFE)
Sep17 170908 129~05 129~07 128~21 128~23 -0~13 8,095 122,240 -6,149
Dec17 170908 128~04 128~08 127~20 127~23 -0~13 165,923 694,941 -14,196
Total Volume and Open Interest 174,018 817,181 -20,345
3-Mth Short Sterling(LIFFE)
Sep17 170908 99.71 99.71 99.71 99.71 -0.00 31,973 456,130 +3,596
Dec17 170908 99.66 99.66 99.64 99.64 -0.02 50,133 469,983 +2,754
Mar18 170908 99.61 99.61 99.58 99.59 -0.02 48,715 379,514 +4,999
Jun18 170908 99.58 99.58 99.54 99.54 -0.03 58,058 332,374 -975
Sep18 170908 99.54 99.55 99.50 99.51 -0.03 37,862 305,854 -373
Dec18 170908 99.51 99.51 99.45 99.46 -0.04 54,446 400,150 -1,983
Total Volume and Open Interest 525,973 3,410,480 +10,495
3-Mth Euribor(LIFFE)
Sep17 170908 100.330 100.335 100.325 100.330 unch 22,036 399,343 -2,194
Dec17 170908 100.325 100.330 100.325 100.325 unch 87,446 460,751 +3,432
Mar18 170908 100.320 100.325 100.315 100.320 unch 168,921 436,587 -7,845
Total Volume and Open Interest 1,273,554 4,108,008 +12,058
3-Mth Aus T-Bills(SFE)
Sep17 170908 98.26 98.26 98.26 98.26 unch 13,769 9,510 -25,675
Dec17 170908 98.21 98.23 98.20 98.22 unch 23,322 247,226 +5,018
Mar18 170908 98.13 98.16 98.13 98.15 +0.01 64,657 190,869 +1,962
Jun18 170908 98.06 98.09 98.05 98.08 +0.01 46,056 166,143 +6,520
Sep18 170908 97.99 98.03 97.98 98.02 +0.03 20,097 126,600 +1,411
Dec18 170908 97.92 97.97 97.92 97.95 +0.02 19,255 88,890 +1,342
Mar19 170908 97.85 97.90 97.85 97.89 +0.03 15,108 72,412 +1,269
Jun19 170908 97.79 97.84 97.78 97.82 +0.03 7,302 56,054 +2,457
Sep19 170908 97.72 97.77 97.71 97.75 +0.02 2,681 9,270 +954
Dec19 170908 97.65 97.69 97.65 97.68 +0.02 471 2,590 -50
Total Volume and Open Interest 213,662 972,473 -4,554
10-Year Aus T-Bonds(SFE)
Sep17 170908 97.37 97.45 97.37 97.43 +0.06 152,145 1,070,295 +28,611
Dec17 170908 97.34 97.43 97.34 97.40 +0.06 10,938 17,817 +8,477
Total Volume and Open Interest 163,083 1,088,112 +37,088
3-Year Aus T-Bonds(SFE)
Sep17 170908 97.98 98.04 97.98 98.02 +0.03 247,862 1,110,920 +13,667
Dec17 170908 97.96 98.01 97.96 97.99 +0.02 35,649 44,635 +33,253
Total Volume and Open Interest 283,511 1,155,555 +46,920
Gold(CMX)
Oct17 170908 1349.9 1358.5 1343.2 1347.3 +0.8 8,847 44,889 -952
Dec17 170908 1354.0 1362.4 1347.1 1351.2 +0.9 309,352 444,795 +8,829
Feb18 170908 1357.9 1365.8 1351.4 1355.3 +1.0 5,002 33,924 +1,733
Apr18 170908 1363.2 1370.0 1356.6 1359.1 +1.0 2,146 7,472 +249
Jun18 170908 1367.9 1373.6 1359.8 1362.9 +1.1 1,164 9,582 +218
Aug18 170908 1373.8 1378.0 1364.3 1366.7 +1.2 1,074 8,029 +63
Oct18 170908 1377.3 1377.3 1370.4 1370.4 +1.1 282 3,014 +338
Dec18 170908 1381.4 1381.4 1371.9 1374.5 +1.3 455 9,116 +145
Feb19 170908 1378.1 1378.1 1378.1 1378.1 +1.3 0 108 +0
Apr19 170908 1381.6 1381.6 1381.6 1381.6 +1.3      
Jun19 170908 1391.1 1391.1 1385.2 1385.2 +1.3 0 729 +1
Total Volume and Open Interest 328,513 566,318 +10,775
Silver(CMX)
Sep17 170908 1809.0 1816.0 1791.5 1802.7 +1.1 309 1,566 -309
Dec17 170908 1820.5 1829.0 1796.5 1812.3 +0.7 72,628 160,556 +1,837
Mar18 170908 1828.0 1836.0 1806.0 1821.7 +0.8 5,023 13,689 +2,872
May18 170908 1836.0 1838.0 1812.0 1827.7 +0.8 426 2,821 +41
Jul18 170908 1839.0 1839.5 1833.8 1833.8 +0.9 330 1,734 +3
Sep18 170908 1840.1 1840.1 1821.5 1840.1 +1.2 68 388 -54
Dec18 170908 1852.0 1852.0 1847.0 1849.4 +1.2 36 1,763 +4
Total Volume and Open Interest 78,980 184,142 +4,447
Platinum(NYMEX)
Oct17 170908 1020.8 1026.5 1010.3 1012.3 -4.5 14,769 65,616 +1,079
Jan18 170908 1024.0 1029.5 1014.0 1016.0 -4.4 1,118 11,986 +1,137
Apr18 170908 1026.6 1027.8 1018.7 1020.3 -4.5 162 2,155 +579
Jul18 170908 1025.2 1025.2 1025.2 1025.2 -4.5 0 292 +0
Total Volume and Open Interest 16,050 80,050 +2,796
Palladium(NYMEX)
Sep17 170908 961.00 961.00 934.30 936.95 -18.15 8 126 -34
Dec17 170908 951.45 961.10 928.85 931.25 -17.60 5,142 33,093 -1,341
Mar18 170908 948.45 954.35 923.75 924.75 -19.55 73 851 +254
Total Volume and Open Interest 5,223 34,091 -1,116
Copper(CMX)
Sep17 170908 312.75 313.80 301.85 302.15 -10.15 845 5,267 -1,096
Dec17 170908 314.80 316.35 303.40 304.15 -10.20 84,653 223,790 -816
Mar18 170908 316.75 318.25 305.40 306.10 -10.20 3,507 49,366 +1,917
May18 170908 318.15 318.15 306.70 307.25 -10.15 1,020 14,325 +409
Jul18 170908 312.70 312.70 308.05 308.20 -10.10 481 5,843 +258
Total Volume and Open Interest 92,297 329,746 +599
E-mini DJIA Index(CBOT)
Sep17 170908 21800 21844 21713 21812 +8 134,473 146,294 -951
Dec17 170908 21769 21810 21679 21778 +8 7,750 6,165 +3,813
Mar18 170908 21688 21752 21654 21743 +8 0 38 +0
Jun18 170908 21712 21712 21700 21712 +8 1 3 +1
Total Volume and Open Interest 142,224 152,500 +2,863
S & P 500(CME)
Sep17 170908 2461.00 2466.30 2458.80 2462.60 -3.80 6,004 67,700 -1,620
Dec17 170908 2465.00 2465.30 2455.50 2461.00 -3.70 3,990 3,111 +2,423
Mar18 170908 2459.80 2459.80 2456.50 2459.80 -3.70      
Jun18 170908 2458.40 2458.40 2455.10 2458.40 -3.70      
Total Volume and Open Interest 9,994 70,811 +803
S & P 500 E-Mini(CME)
Sep17 170908 2466.50 2467.50 2456.75 2462.50 -4.00 1,574,076 3,048,416 -71,751
Dec17 170908 2464.75 2465.75 2455.25 2461.00 -3.75 222,057 332,843 +135,969
Mar18 170908 2459.75 2462.50 2456.25 2459.75 -3.75 129 9,906 +8
Jun18 170908 2458.50 2461.00 2458.50 2458.50 -3.50 11 469 +3
Total Volume and Open Interest 1,796,273 3,391,652 +64,229
NASDAQ 100 E-Mini(CME)
Sep17 170908 5969.30 5972.00 5907.50 5916.30 -53.70 335,781 269,340 -5,298
Dec17 170908 5977.30 5979.50 5915.30 5924.50 -53.00 23,246 21,495 +14,734
Mar18 170908 5976.30 5976.30 5925.00 5933.00 -53.00 1 54 +0
Total Volume and Open Interest 359,028 290,889 +9,436
S&P Midcap 400(CME) e-Mini
Sep17 170908 1715.00 1721.40 1707.00 1718.10 +5.00 11,910 83,953 -1,437
Dec17 170908 1714.10 1721.40 1706.50 1718.00 +5.00 1,605 1,609 +1,396
Mar18 170908 1714.70 1714.70 1714.70 1714.70 +5.00      
Total Volume and Open Interest 13,515 85,562 -41
Volatility Index(CBOE)
Sep17 170908 12.85 13.45 12.83 13.28 +0.45 132,455 224,200 -10,179
Oct17 170908 14.06 14.50 14.05 14.33 +0.25 97,758 201,352 +13,536
Nov17 170908 14.68 15.00 14.65 14.88 +0.20 34,021 53,470 -1,380
Dec17 170908 14.93 15.20 14.85 15.08 +0.15 19,355 58,078 +325
Total Volume and Open Interest 299,126 619,595 +4,707
S & P 600(CME)
Sep17 170908 839.20 839.20 839.20 839.20 +1.60      
Dec17 170908 836.00 836.00 836.00 836.00 +1.60      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Sep17 170908 1396.70 1405.40 1393.00 1403.00 +4.90 85,735 541,177 -1,601
Dec17 170908 1395.90 1404.80 1392.30 1402.30 +5.00 2,285 3,197 +709
Mar18 170908 1401.30 1401.30 1401.30 1401.30 +5.00 0 1 +0
Total Volume and Open Interest 88,020 544,377 -892
Nikkei 225(CME)
Dec17 170908 19320 19330 19140 19200 -125 13,802 33,766 +9,953
Mar18 170908 19215 19215 19215 19215 -35      
Total Volume and Open Interest 32,343 48,952 +4,734
Nikkei 225(SGX)
Sep17 170907 19345 19485 19295 19430 +80 178,845 199,262 -34,547
Dec17 170908 19120 19150 19090 19150 -130 121,801 140,114 +44,294
Mar18 170907 19260 19260 19260 19260 +80 0 205 +0
Total Volume and Open Interest 274,003 304,145 +22,035
Nikkei 225 Mini(JPX)
Sep17 170907 19330 19485 19295 19400 +60 752,845 481,289 -38,511
Dec17 170907 19185 19340 19155 19250 +50 136,315 126,315 +72,102
Mar18 170907 19140 19295 19110 19210 +50 893 4,155 +281
Total Volume and Open Interest 901,899 635,905 +36,700
Nikkei 225(JPX)
Sep17 170907 19330 19490 19290 19400 +60 127,892 263,462 -61,940
Dec17 170907 19180 19340 19160 19250 +50 81,821 184,345 +69,353
Mar18 170907 19140 19300 19120 19210 +50 125 3,413 +42
Total Volume and Open Interest 209,844 523,220 +8,360
Nikkei 225(CME) Yen
Sep17 170907 19435 19480 19355 19415 -45 98,715 42,623 -14,780
Dec17 170908 19280 19280 19090 19150 -120 27,714 37,662 +15,242
Mar18 170908 19105 19105 19050 19105 -125      
Total Volume and Open Interest 71,520 64,324 -719
Nikkei 225(CME) e-Mini Yen
Sep17 170907 19420 19420 19420 19420 -40 0 12 +0
Dec17 170908 19150 19150 19150 19150 -120      
Mar18 170908 19110 19110 19105 19110 -120      
Total Volume and Open Interest 0 12 +0
CAC 40(EURONEXT)
Sep17 170908 5101.0 5118.0 5085.5 5113.5 -0.5 92,442 346,423 +3,786
Oct17 170908 5088.0 5106.0 5075.0 5102.0 -0.5 6,668 56,949 +5,075
Nov17 170908 5098.5 5098.5 5098.5 5098.5 -0.5 0 2 +0
Dec17 170908 5080.0 5095.5 5070.0 5093.0 -1.0 8,085 19,098 +4,025
Total Volume and Open Interest 107,195 422,476 +12,886
Hang Seng Index(HKFE)
Sep17 170908 27486 27685 27486 27676 +198 130,068 148,139 +157
Oct17 170908 27481 27657 27481 27652 +195 1,057 2,175 -72
Total Volume and Open Interest 132,813 170,373 +689
DAX(EUREX)
Sep17 170908 12259.5 12323.5 12242.5 12301.5 -3.5 111,775 142,626 -517
Dec17 170908 12246.5 12310.0 12235.0 12290.5 -4.0 1,602 17,092 +3,111
Mar18 170908 12286.5 12286.5 12286.5 12286.5 -4.0 16 163 -2
Total Volume and Open Interest 113,393 159,881 +2,592
Mini-DAX(EUREX)
Sep17 170908 12264.0 12323.0 12243.0 12301.5 -3.5 35,690 13,771 -844
Dec17 170908 12254.0 12308.0 12235.0 12290.5 -4.0 224 773 -170
Mar18 170908 12250.0 12286.5 12250.0 12286.5 -4.0 3 54 +3
Total Volume and Open Interest 35,917 14,598 -1,011
DJ EuroSTOXX 50(EUREX)
Sep17 170908 3438 3453 3432 3447 -2 908,917 3,424,824 +7,541
Dec17 170908 3425 3439 3419 3433 -2 36,944 309,043 +42,894
Mar18 170908 3416 3422 3416 3420 -2 7,007 63,661 -1
Total Volume and Open Interest 952,868 3,797,529 +50,434
Swiss Market Index(EUREX)
Sep17 170908 8885 8921 8862 8903 -11 29,782 184,372 +3,179
Dec17 170908 8861 8895 8840 8878 -11 1,176 23,467 +14,321
Mar18 170908 8750 8777 8743 8777 -11 0 35 +0
Total Volume and Open Interest 30,958 207,874 +17,500
FT-SE 100(EURONEXT)
Sep17 170908 7396.50 7396.50 7357.00 7379.00 -16.50 115,858 729,425 -16,195
Dec17 170908 7349.00 7351.00 7316.50 7339.00 -15.50 23,741 41,466 +16,865
Mar18 170908 7274.50 7274.50 7274.50 7274.50 -14.50      
Total Volume and Open Interest 139,599 770,891 +670
SPI 200(SFE)
Sep17 170908 5676.0 5704.0 5653.0 5669.0 -8.0 35,413 256,239 +2,872
Dec17 170908 5684.0 5688.0 5641.0 5655.0 -9.0 462 2,459 +227
Mar18 170908 5608.0 5608.0 5608.0 5608.0 -9.0 0 1,477 +0
Total Volume and Open Interest 35,977 262,283 +3,200
FTSE MIB(ISE)
Sep17 170908 21705.00 21835.00 21575.00 21776.00 +43.00 23,948 30,334 -315
Dec17 170908 21575.00 21700.00 21450.00 21649.00 +41.00 167 648 +138
Mar18 170908 21569.00 21569.00 21569.00 21569.00 +41.00 0 1 +0
Total Volume and Open Interest 24,115 30,984 -177
KOSPI 200(KFE)
Sep17 170908 307.50 308.25 306.85 307.60 +0.05 184,060 287,299 -579
Dec17 170908 308.10 308.80 307.55 308.35 +0.25 2,224 62,977 +1,833
Mar18 170908 304.85 305.00 304.35 304.90 +0.35 42 9,699 -65
Total Volume and Open Interest 186,328 390,585 +1,190
GSCI(CME)
Sep17 170908 388.80 388.80 386.85 387.25 -5.35 40 13,694 -36
Oct17 170908 389.20 389.20 388.00 388.00 -4.95 0 1,023 +0
Nov17 170908 388.35 388.35 388.35 388.35 -5.35      
Total Volume and Open Interest 40 14,717 -36
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