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 11, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep17 170911 955.00 955.50 952.00 954.75 -1.75 330 258 -237
Nov17 170911 964.00 968.50 956.75 960.00 -2.00 95,082 375,240 -4,820
Jan18 170911 973.75 978.25 966.75 970.00 -2.00 14,509 82,230 -131
Mar18 170911 982.25 987.00 975.50 978.50 -2.00 7,711 67,497 +555
May18 170911 991.00 995.25 983.75 987.25 -1.50 4,524 35,765 -1,166
Jul18 170911 997.75 1002.25 991.75 994.75 -1.25 6,347 61,651 +678
Aug18 170911 998.50 998.50 992.75 995.75 -1.25 161 2,055 +81
Sep18 170911 987.75 987.75 985.25 987.75 -0.50 46 796 +9
Nov18 170911 982.00 986.50 976.50 980.25 -0.75 2,121 27,179 +453
Jan19 170911 986.25 986.25 984.25 986.25 -0.75 18 221 +12
Mar19 170911 989.25 989.25 989.25 989.25 -1.25 16 146 +10
May19 170911 992.50 992.50 992.50 992.50 -1.75 5 28 +1
Jul19 170911 997.00 997.00 997.00 997.00 -1.75 6 84 +3
Aug19 170911 993.50 993.50 993.50 993.50 -1.75 12 14 +7
Total Volume and Open Interest 130,893 653,567 -4,542
Soybean Meal(CBOT)
Sep17 170911 300.50 300.70 298.60 298.90 -2.00 1,691 1,007 -867
Oct17 170911 303.00 303.90 300.00 300.40 -2.00 11,236 44,501 -546
Dec17 170911 305.80 306.80 302.80 303.60 -1.60 40,231 188,178 -748
Jan18 170911 308.10 308.20 304.10 305.20 -1.70 5,383 42,199 +301
Mar18 170911 310.60 311.20 307.10 308.30 -1.60 5,323 43,802 +730
May18 170911 313.00 313.00 309.60 310.90 -1.50 2,779 25,321 -254
Jul18 170911 315.60 315.60 312.50 313.40 -1.50 2,491 19,657 +223
Aug18 170911 315.90 315.90 313.30 314.00 -1.60 315 3,938 -22
Sep18 170911 315.80 315.80 313.40 314.10 -1.60 261 4,240 +114
Oct18 170911 314.70 314.70 312.30 312.80 -1.60 454 3,945 +46
Total Volume and Open Interest 71,596 388,132 -684
Soybean Oil(CBOT)
Sep17 170911 34.59 34.79 34.59 34.79 +0.20 2,414 1,136 -636
Oct17 170911 34.68 34.95 34.56 34.88 +0.20 29,944 56,318 -2,211
Dec17 170911 34.95 35.21 34.81 35.15 +0.21 65,817 216,589 +2,962
Jan18 170911 35.12 35.37 34.98 35.32 +0.21 8,657 47,914 +1,829
Mar18 170911 35.31 35.59 35.20 35.55 +0.22 6,670 46,321 +330
May18 170911 35.55 35.77 35.36 35.74 +0.24 4,200 28,872 -707
Jul18 170911 35.68 35.93 35.53 35.91 +0.25 5,117 22,714 +1,505
Aug18 170911 35.65 35.85 35.53 35.85 +0.25 507 1,937 +57
Sep18 170911 35.62 35.70 35.54 35.70 +0.25 315 2,041 +75
Oct18 170911 35.34 35.41 35.27 35.41 +0.26 401 2,052 +44
Total Volume and Open Interest 126,121 440,124 +3,618
Canola(WCE)
Nov17 170911 489.7 489.7 484.3 485.7 -4.0 13,954 113,454 +2,026
Jan18 170911 496.0 496.0 491.5 492.6 -3.7 7,165 42,294 +4,504
Mar18 170911 502.0 502.0 498.8 499.5 -3.3 1,941 9,680 +976
May18 170911 505.1 505.1 502.6 502.7 -3.0 598 2,523 +68
Jul18 170911 504.0 504.6 503.8 503.8 -2.5 510 1,647 +486
Total Volume and Open Interest 24,169 170,611 +8,061
Corn(CBOT)
Sep17 170911 345.25 346.50 342.75 345.50 +1.25 1,746 1,624 -692
Dec17 170911 356.50 359.25 354.75 357.50 +0.75 124,159 807,511 +2,080
Mar18 170911 369.00 371.50 367.25 369.75 +0.75 27,914 247,708 -1,531
May18 170911 377.00 379.25 374.75 377.75 +1.00 12,730 63,169 +3,190
Jul18 170911 383.00 385.50 381.25 384.00 +0.75 12,626 119,062 +1,328
Sep18 170911 389.50 391.50 387.75 390.25 +1.00 2,742 29,091 +285
Dec18 170911 398.00 399.75 396.00 398.75 +0.75 12,079 78,470 +2,892
Mar19 170911 406.00 409.75 406.00 408.50 +1.25 92 2,539 +38
May19 170911 411.00 413.25 411.00 413.25 +1.25 46 630 +3
Jul19 170911 415.75 417.50 415.75 417.50 +0.75 15 945 -3
Total Volume and Open Interest 194,177 1,352,748 +7,589
Wheat(CBOT)
Sep17 170911 417.75 418.50 412.25 412.25 -1.50 126 162 +9
Dec17 170911 437.75 440.00 431.50 434.75 -3.00 54,695 265,067 +912
Mar18 170911 459.00 461.00 452.75 455.25 -4.00 15,967 83,372 -634
May18 170911 474.00 474.75 467.50 470.00 -3.50 6,315 30,388 +629
Jul18 170911 487.00 488.00 480.75 483.50 -3.25 4,494 40,689 -50
Sep18 170911 501.75 502.00 496.25 498.75 -3.00 729 6,340 +48
Total Volume and Open Interest 82,712 437,777 +828
Wheat(KCBT)
Sep17 170911 409.00 409.25 409.00 409.25 -6.25 0 48 -190
Dec17 170911 441.00 442.75 433.25 434.75 -6.75 16,833 146,897 -606
Mar18 170911 459.00 460.25 451.00 452.25 -6.75 5,883 74,592 -46
May18 170911 472.75 473.50 464.25 465.75 -6.25 1,887 18,124 +325
Jul18 170911 490.25 490.25 481.50 482.75 -6.00 658 23,794 +187
Sep18 170911 506.50 506.50 501.75 502.50 -6.50 72 4,677 +46
Dec18 170911 532.75 532.75 526.00 527.25 -8.00 31 3,284 +8
Total Volume and Open Interest 25,364 271,687 -276
Wheat(MGE)
Sep17 170911 620.75 626.25 620.75 626.25 -4.00 9 45 -13
Dec17 170911 646.25 646.50 635.25 642.25 -4.50 5,091 42,882 -313
Mar18 170911 656.00 656.00 647.25 654.00 -3.00 1,293 22,263 -38
May18 170911 651.00 651.25 644.50 651.25 -3.00 692 7,471 +169
Jul18 170911 643.50 643.50 640.25 643.50 -3.00 345 3,706 -17
Sep18 170911 627.75 631.25 623.25 631.25 -2.00 50 2,176 +5
Total Volume and Open Interest 7,508 79,636 -201
Oats(CBOT)
Sep17 170911 235.50 235.50 235.50 235.50 +2.25 4 3 -1
Dec17 170911 232.75 234.75 232.00 234.25 +2.25 176 4,545 +2
Mar18 170911 241.00 242.75 240.00 242.00 +2.00 22 929 +3
May18 170911 242.50 242.75 240.50 241.25 +1.00 2 45 +1
Total Volume and Open Interest 204 5,550 +5
Rough Rice(CBOT)
Sep17 170911 12.40 12.40 12.40 12.40 -0.06 77 92 -80
Nov17 170911 12.70 12.72 12.64 12.65 -0.07 330 9,403 +185
Jan18 170911 12.94 12.94 12.89 12.89 -0.06 2 472 +1
Mar18 170911 13.05 13.05 13.05 13.05 -0.06 1 268 +0
Total Volume and Open Interest 410 10,237 +106
Live Cattle(CME)
Oct17 170911 107.500 107.950 106.830 107.200 -0.130 32,436 128,855 -1,453
Dec17 170911 113.000 113.600 112.480 112.885 +0.035 19,281 92,656 +3,091
Feb18 170911 116.650 117.135 116.285 116.550 -0.085 10,965 49,445 +833
Apr18 170911 117.650 118.430 117.450 118.300 +0.515 5,392 30,227 +1,310
Jun18 170911 110.980 112.000 110.750 111.885 +0.885 2,160 13,914 +421
Aug18 170911 109.035 109.850 108.950 109.730 +0.730 660 5,456 +186
Total Volume and Open Interest 71,503 322,796 +4,724
Feeder Cattle(CME)
Sep17 170911 148.200 148.700 147.380 148.450 +0.570 3,080 6,811 -666
Oct17 170911 148.550 149.700 148.330 149.350 +0.915 6,994 17,973 +287
Nov17 170911 148.200 149.580 148.150 149.300 +1.065 4,406 9,914 +54
Jan18 170911 145.880 146.880 145.630 146.580 +0.700 2,396 8,060 +210
Mar18 170911 144.050 145.130 143.800 144.850 +0.850 1,396 4,799 +221
Apr18 170911 143.650 145.285 143.650 145.035 +0.800 281 1,926 +6
May18 170911 144.435 145.330 143.935 145.080 +0.780 194 1,259 +22
Total Volume and Open Interest 18,774 50,797 +153
Lean Hogs(CME)
Oct17 170911 61.830 62.285 61.250 61.580 -0.570 27,512 88,248 -3,265
Dec17 170911 58.600 58.880 58.150 58.630 -0.270 18,222 74,339 +2,700
Feb18 170911 63.535 63.900 63.180 63.680 -0.070 7,601 41,475 -66
Apr18 170911 68.400 68.850 68.050 68.680 -0.020 1,984 26,135 +258
May18 170911 74.550 74.550 73.800 74.285 +0.105 27 808 +10
Jun18 170911 77.500 78.000 77.100 77.785 -0.045 639 13,663 +126
Jul18 170911 77.730 78.200 77.430 78.135 unch 200 2,573 +79
Aug18 170911 77.385 77.850 77.080 77.600 +0.020 146 1,283 +72
Total Volume and Open Interest 56,347 248,932 -74
Class III Milk(CME)
Sep17 170911 16.30 16.32 16.20 16.22 -0.06 211 5,534 -31
Oct17 170911 15.93 16.02 15.78 15.80 -0.22 278 4,172 +33
Nov17 170911 15.78 15.86 15.58 15.60 -0.21 196 3,519 +22
Dec17 170911 15.70 15.76 15.50 15.51 -0.16 169 3,249 +62
Jan18 170911 15.55 15.55 15.42 15.42 -0.11 131 1,362 +48
Feb18 170911 15.62 15.62 15.49 15.49 -0.10 80 1,175 +56
Mar18 170911 15.69 15.69 15.59 15.61 -0.03 94 1,130 +60
Apr18 170911 15.67 15.67 15.62 15.65 -0.10 37 914 +10
May18 170911 15.78 15.83 15.75 15.76 -0.07 34 868 +15
Jun18 170911 15.95 15.95 15.95 15.95 -0.15 5 835 +4
Jul18 170911 16.20 16.20 16.20 16.20 -0.07 2 378 +2
Aug18 170911 16.25 16.25 16.25 16.25 -0.10 5 360 +5
Sep18 170911 16.30 16.30 16.30 16.30 -0.09 35 350 +25
Total Volume and Open Interest 1,285 24,553 +311
Cocoa(ICE)
Sep17 170911 1973 1973 1973 1973 +1 0 103 -14
Dec17 170911 1936 1943 1912 1934 +1 15,482 143,072 +455
Mar18 170911 1944 1949 1920 1939 -1 6,935 56,371 +3,277
May18 170911 1952 1959 1931 1949 -2 1,940 19,898 +568
Jul18 170911 1966 1971 1945 1963 -3 359 11,015 -44
Sep18 170911 1982 1986 1961 1978 -4 180 8,872 +38
Dec18 170911 1983 1996 1978 1993 -6 34 7,308 +22
Total Volume and Open Interest 24,936 254,956 +4,306
Coffee "C"(ICE)
Sep17 170911 129.65 130.60 128.75 130.60 +1.20 7 359 -4
Dec17 170911 130.65 131.95 129.75 131.85 +1.20 15,801 116,727 +524
Mar18 170911 134.15 135.50 133.25 135.35 +1.20 2,887 48,476 +580
May18 170911 136.45 137.75 135.60 137.70 +1.25 1,906 19,128 +275
Jul18 170911 139.00 140.05 138.00 140.00 +1.20 1,437 10,091 +331
Sep18 170911 141.20 142.30 140.20 142.25 +1.20 878 6,517 -212
Total Volume and Open Interest 23,071 208,207 +1,575
Orange Juice(ICE)
Sep17 170911 154.10 154.10 154.10 154.10 -0.40 41 70 -39
Nov17 170911 153.70 158.25 145.10 151.45 -2.55 2,514 7,351 +336
Jan18 170911 153.25 155.00 144.50 148.75 -2.50 193 1,411 -41
Mar18 170911 154.50 154.50 144.50 148.60 -2.65 64 710 +37
May18 170911 153.35 153.50 145.70 149.80 -2.70 5 231 -3
Jul18 170911 151.35 151.35 151.35 151.35 -2.60 0 46 +0
Total Volume and Open Interest 2,817 9,845 +290
Sugar #11(ICE)
Oct17 170911 14.09 14.36 13.80 14.29 +0.20 65,971 328,067 -10,645
Mar18 170911 14.64 14.89 14.36 14.84 +0.20 39,459 262,352 +5,358
May18 170911 14.79 14.99 14.51 14.95 +0.16 10,722 91,967 +2,636
Jul18 170911 15.02 15.20 14.77 15.14 +0.12 4,777 58,035 +612
Oct18 170911 15.30 15.57 15.19 15.46 +0.04 5,619 42,139 +954
Mar19 170911 15.96 16.12 15.89 16.01 unch 703 21,704 +60
May19 170911 16.08 16.10 16.01 16.01 unch 62 4,219 -19
Jul19 170911 16.09 16.10 16.01 16.01 +0.01 61 4,901 -8
Total Volume and Open Interest 127,441 820,539 -990
London Cocoa(LCE)
Sep17 170911 1441 1442 1414 1427 -9 5,394 24,206 -2,134
Dec17 170911 1479 1488 1460 1476 -1 12,803 97,813 -442
Mar18 170911 1501 1510 1484 1500 unch 3,267 59,733 +95
May18 170911 1521 1523 1498 1514 unch 2,162 20,181 +212
Jul18 170911 1534 1537 1513 1527 unch 994 21,336 -45
Sep18 170911 1547 1550 1525 1540 unch 1,224 15,831 +338
Dec18 170911 1545 1559 1543 1557 unch 306 9,274 +155
Total Volume and Open Interest 26,316 249,557 -1,860
London Sugar(LCE)
Dec17 170911 373.40 380.30 372.80 378.30 +2.60 4,936 30,881 +1,053
Mar18 170911 384.00 390.00 382.60 388.10 +2.80 1,009 16,259 +218
May18 170911 392.20 398.50 391.70 397.00 +2.70 157 5,982 +61
Aug18 170911 401.40 405.90 399.80 404.40 +2.50 51 5,323 +13
Oct18 170911 404.70 408.00 404.70 408.00 +1.90 41 1,801 +38
Total Volume and Open Interest 15,417 86,757 -1,297
Cotton(ICE)
Oct17 170911 75.57 75.57 72.59 73.71 -1.88 19 195 +5
Dec17 170911 75.37 75.45 71.59 72.11 -2.48 18,951 146,940 +1,521
Mar18 170911 73.40 74.20 70.50 71.47 -1.94 5,883 66,831 +1,371
May18 170911 74.25 74.27 71.10 71.76 -1.91 742 7,362 +103
Jul18 170911 74.50 74.50 71.26 71.90 -1.99 423 5,244 -65
Oct18 170911 69.68 69.68 69.68 69.68 -1.82 0 1 +0
Total Volume and Open Interest 26,293 241,118 +3,134
Lumber(CME)
Sep17 170911 393.5 394.0 386.1 391.8 -7.7 193 338 -59
Nov17 170911 380.9 382.8 378.1 378.1 -10.0 608 4,069 +163
Jan18 170911 390.5 390.5 387.0 387.0 -10.0 161 746 +36
Mar18 170911 385.0 385.0 385.0 385.0 -5.0 7 117 +6
Total Volume and Open Interest 970 5,279 +147
Crude Oil(NYM)
Oct17 170911 47.58 48.27 47.00 48.07 +0.59 702,514 421,000 -32,038
Nov17 170911 48.15 48.78 47.59 48.62 +0.56 255,410 298,449 +5,024
Dec17 170911 48.65 49.20 48.09 49.07 +0.51 156,242 333,109 +1,225
Jan18 170911 49.00 49.53 48.51 49.42 +0.47 68,786 195,348 +276
Feb18 170911 49.46 49.77 48.83 49.69 +0.44 39,539 72,380 -782
Mar18 170911 49.49 49.93 49.03 49.88 +0.42 41,402 140,609 +5,307
Apr18 170911 49.75 50.04 49.19 50.02 +0.42 14,678 45,040 -2,014
May18 170911 49.78 50.12 49.35 50.12 +0.42 7,345 44,396 +928
Jun18 170911 49.91 50.19 49.36 50.18 +0.41 37,128 166,910 -172
Jul18 170911 50.13 50.22 49.55 50.21 +0.40 3,683 36,090 +183
Aug18 170911 50.14 50.23 49.59 50.23 +0.38 4,470 27,439 +1,731
Sep18 170911 50.09 50.26 49.52 50.26 +0.37 7,858 55,917 +1,039
Oct18 170911 49.77 50.29 49.77 50.29 +0.35 4,459 23,892 -1,278
Nov18 170911 50.32 50.32 50.32 50.32 +0.34 2,166 25,602 +471
Dec18 170911 50.16 50.38 49.62 50.35 +0.32 45,305 201,591 +4,720
Jan19 170911 49.86 50.35 49.85 50.35 +0.31 2,076 24,470 +739
Total Volume and Open Interest 1,409,251 2,314,727 -11,321
e-miNY Crude Oil(NYM)
Oct17 170911 47.575 48.275 47.000 48.075 +0.600 12,158 5,093 +155
Nov17 170911 48.200 48.775 47.600 48.625 +0.575 291 651 +47
Dec17 170911 48.600 49.150 48.075 49.075 +0.525 90 648 +1
Jan18 170911 48.825 49.425 48.700 49.425 +0.475 13 692 -11
Feb18 170911 49.875 49.975 48.975 49.700 +0.450 13 447 -13
Mar18 170911 49.475 50.175 49.475 49.875 +0.425 5 11 -4
Apr18 170911 50.025 50.025 50.025 50.025 +0.425 4 46 -4
May18 170911 50.125 50.125 50.125 50.125 +0.425 7 89 +2
Jun18 170911 50.125 50.175 50.125 50.175 +0.400 8 7 +2
Jul18 170911 50.200 50.200 50.200 50.200 +0.400 0 3 +0
Total Volume and Open Interest 12,590 7,812 +176
NY Harbor ULSD(NYM)
Oct17 170911 176.74 176.93 172.27 174.27 -2.30 67,884 99,490 -1,443
Nov17 170911 175.45 175.60 171.21 173.34 -1.78 38,005 81,063 +1,699
Dec17 170911 174.14 174.40 170.24 172.45 -1.31 40,525 67,423 +2,221
Jan18 170911 173.18 173.18 169.45 171.77 -0.93 19,866 46,563 +3,409
Feb18 170911 171.66 171.66 168.24 170.57 -0.61 11,679 20,156 +1,171
Mar18 170911 169.51 170.03 166.84 169.17 -0.34 11,974 27,565 +1,986
Apr18 170911 167.84 167.84 165.16 167.47 -0.17 3,600 13,356 +630
May18 170911 165.12 166.58 164.20 166.47 -0.04 2,210 10,092 +620
Jun18 170911 164.91 165.99 163.43 165.87 +0.08 3,449 23,517 +14
Jul18 170911 164.28 165.95 163.80 165.92 +0.15 532 2,433 +21
Aug18 170911 166.05 166.21 166.05 166.21 +0.18 954 2,363 +31
Sep18 170911 166.53 166.72 166.53 166.72 +0.19 964 2,578 +425
Oct18 170911 166.41 167.31 166.41 167.31 +0.21 136 1,035 -10
Nov18 170911 167.00 167.93 167.00 167.93 +0.19 133 1,958 -1
Total Volume and Open Interest 203,193 428,727 +10,950
RBOB Gasoline(NYM)
Oct17 170911 164.97 165.81 160.06 163.45 -1.31 94,429 109,744 -6,208
Nov17 170911 158.07 158.99 154.80 158.10 +0.05 72,342 96,827 -491
Dec17 170911 154.19 154.55 151.04 154.17 +0.49 37,675 61,751 +620
Jan18 170911 152.60 152.93 149.70 152.74 +0.48 11,656 43,082 -61
Feb18 170911 153.01 153.27 150.40 153.20 +0.51 3,944 13,286 -4
Mar18 170911 154.66 154.66 151.83 154.55 +0.52 2,297 25,492 +83
Apr18 170911 171.57 171.86 169.12 171.81 +0.63 1,423 15,203 +201
May18 170911 170.32 172.22 169.35 172.22 +0.74 1,148 6,207 +38
Jun18 170911 169.31 171.36 168.45 171.35 +0.79 1,117 9,905 -175
Jul18 170911 169.55 169.73 169.55 169.73 +0.88 495 2,551 +31
Total Volume and Open Interest 227,632 399,173 -5,556
e-miNY RBOB Gasoline(NYM)
Oct17 170911 163.50 163.50 163.45 163.50 -1.26 0 1 +0
Nov17 170911 158.10 158.10 158.10 158.10 +0.05      
Dec17 170911 154.20 154.20 154.17 154.20 +0.52      
Jan18 170911 152.70 152.74 152.70 152.70 +0.44      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Oct17 170911 2.910 2.953 2.899 2.950 +0.060 137,126 263,510 -9,225
Nov17 170911 2.984 3.022 2.972 3.019 +0.054 46,539 165,443 +6,626
Dec17 170911 3.140 3.180 3.128 3.178 +0.055 25,513 102,805 +1,889
Jan18 170911 3.249 3.291 3.238 3.289 +0.059 32,857 143,845 +128
Feb18 170911 3.253 3.294 3.241 3.293 +0.059 11,883 76,816 +2,178
Mar18 170911 3.218 3.253 3.200 3.251 +0.057 17,897 105,121 -997
Apr18 170911 2.915 2.938 2.914 2.937 +0.036 15,176 123,979 +613
May18 170911 2.880 2.908 2.880 2.908 +0.035 5,564 53,443 +715
Jun18 170911 2.915 2.935 2.915 2.935 +0.035 3,274 28,459 +832
Jul18 170911 2.941 2.961 2.941 2.961 +0.035 2,160 26,693 -631
Aug18 170911 2.948 2.964 2.946 2.964 +0.034 3,120 27,402 +742
Sep18 170911 2.925 2.941 2.922 2.941 +0.034 1,607 22,803 +407
Oct18 170911 2.947 2.960 2.945 2.960 +0.034 3,349 53,790 -184
Nov18 170911 2.995 3.009 2.995 3.009 +0.032 1,320 23,268 +444
Dec18 170911 3.127 3.139 3.124 3.139 +0.031 1,579 25,384 +601
Jan19 170911 3.211 3.222 3.208 3.222 +0.030 2,173 13,254 +730
Total Volume and Open Interest 317,269 1,312,069 +7,222
Brent Crude Oil(ICE)
Nov17 170911 53.82 54.14 53.04 53.84 +0.06 306,718 495,289 -13,616
Dec17 170911 53.64 53.93 52.87 53.69 +0.11 259,798 466,495 +7,543
Jan18 170911 53.55 53.81 52.81 53.64 +0.17 112,001 191,927 +12,336
Feb18 170911 53.47 53.78 52.84 53.67 +0.22 53,187 116,352 +9,814
Mar18 170911 53.53 53.78 52.86 53.72 +0.25 46,410 130,093 +6,080
Apr18 170911 53.50 53.81 52.90 53.76 +0.26 13,792 40,158 +193
May18 170911 53.59 53.84 53.00 53.81 +0.27 8,718 41,306 +1,015
Jun18 170911 53.74 53.91 53.04 53.86 +0.27 38,637 138,548 +4,558
Jul18 170911 53.88 53.93 53.13 53.93 +0.28 4,043 29,279 +876
Aug18 170911 53.97 53.97 53.97 53.97 +0.27 1,019 21,981 +107
Sep18 170911 53.70 53.98 53.67 53.98 +0.26 3,699 42,394 +306
Oct18 170911 54.01 54.01 54.01 54.01 +0.26 544 20,948 -45
Nov18 170911 54.05 54.05 54.05 54.05 +0.26 434 18,510 +100
Dec18 170911 54.02 54.12 53.27 54.07 +0.25 39,992 186,039 -92
Total Volume and Open Interest 906,341 2,312,437 +32,112
Gas Oil(ICE)
Sep17 170911 532.50 532.50 514.25 520.25 -7.25 30,150 60,269 -11,939
Oct17 170911 525.75 525.75 511.00 516.75 -7.25 111,089 239,942 +4,820
Nov17 170911 515.75 516.00 503.75 509.00 -6.50 47,993 99,506 +1,061
Dec17 170911 506.75 507.00 495.75 500.75 -5.75 87,047 134,562 +730
Jan18 170911 502.50 502.75 492.75 497.25 -5.25 18,016 51,766 +404
Feb18 170911 500.00 500.00 490.75 495.25 -5.00 8,670 37,873 -514
Mar18 170911 497.25 497.25 488.50 492.75 -4.75 9,407 37,402 +1,052
Apr18 170911 494.75 494.75 486.25 490.50 -4.50 2,751 18,418 +821
May18 170911 490.00 492.00 484.50 488.75 -4.00 3,488 14,275 +1,262
Jun18 170911 491.00 491.00 483.25 487.25 -3.75 10,817 41,783 +1,002
Total Volume and Open Interest 347,512 940,526 -1,062
Ethanol(CBOT)
Oct17 170911 1.533 1.545 1.527 1.544 +0.009 153 942 +10
Nov17 170911 1.489 1.500 1.483 1.500 +0.015 29 379 +13
Dec17 170911 1.465 1.474 1.465 1.474 +0.012 2 260 +0
Jan18 170911 1.451 1.451 1.451 1.451 +0.012 0 26 +0
Feb18 170911 1.463 1.463 1.463 1.463 +0.012 1 16 +0
Mar18 170911 1.490 1.490 1.490 1.490 +0.009 1 4 -1
Apr18 170911 1.515 1.515 1.515 1.515 +0.009 0 7 +0
May18 170911 1.515 1.515 1.515 1.515 +0.009      
Total Volume and Open Interest 186 1,636 +22
WTI Crude Oil(ICE)
Oct17 170911 47.62 48.27 47.01 48.07 +0.59 45,294 68,607 -2,442
Nov17 170911 48.16 48.76 47.60 48.62 +0.56 58,226 68,054 +1,183
Dec17 170911 48.64 49.20 48.11 49.07 +0.51 49,814 102,226 -1,469
Jan18 170911 49.32 49.50 48.54 49.42 +0.47 22,832 29,162 +1,109
Feb18 170911 49.43 49.72 48.83 49.69 +0.44 8,161 15,125 +1,338
Mar18 170911 49.82 49.88 49.09 49.88 +0.42 7,001 18,502 +1,125
Apr18 170911 49.95 50.02 49.26 50.02 +0.42 1,225 4,044 -176
May18 170911 50.04 50.12 49.38 50.12 +0.42 398 6,858 -19
Jun18 170911 50.03 50.18 49.40 50.18 +0.41 8,010 55,479 +931
Jul18 170911 50.21 50.21 50.21 50.21 +0.40 585 6,756 +378
Aug18 170911 50.23 50.23 50.23 50.23 +0.38 578 3,498 +439
Sep18 170911 50.26 50.26 50.26 50.26 +0.37 929 7,303 +285
Oct18 170911 50.29 50.29 50.29 50.29 +0.35 112 1,631 +71
Nov18 170911 50.32 50.32 50.32 50.32 +0.34 69 6,214 +0
Dec18 170911 50.02 50.35 49.63 50.35 +0.32 8,198 121,980 +656
Jan19 170911 50.35 50.35 50.35 50.35 +0.31 118 1,507 +0
Total Volume and Open Interest 213,280 584,596 +3,506
US Dollar Index(ICE)
Sep17 170911 91.390 91.965 91.390 91.853 +0.528 58,701 46,598 -1,457
Dec17 170911 91.190 91.735 91.165 91.618 +0.512 5,787 6,720 +269
Mar18 170911 91.070 91.440 90.940 91.382 +0.512 62 660 +11
Total Volume and Open Interest 64,554 54,325 -1,174
Australian Dollar(CME)
Sep17 170911 80.55 80.60 80.18 80.30 -0.31 115,919 154,637 -1,137
Dec17 170911 80.48 80.49 80.09 80.21 -0.31 8,810 16,701 +5,656
Mar18 170911 80.30 80.30 80.00 80.12 -0.30 1 220 +0
Total Volume and Open Interest 125,045 172,290 +4,620
British Pound(CME)
Sep17 170911 131.95 132.26 131.63 131.77 -0.26 114,968 200,957 +31
Dec17 170911 132.34 132.62 132.00 132.14 -0.26 3,446 15,507 +1,381
Mar18 170911 132.65 132.98 132.55 132.55 -0.26 0 343 +0
Total Volume and Open Interest 118,977 217,750 +1,569
Canadian Dollar(CME)
Sep17 170911 82.31 82.67 82.17 82.57 +0.22 105,914 189,928 -5,445
Dec17 170911 82.32 82.69 82.19 82.60 +0.23 7,618 15,546 +2,331
Mar18 170911 82.38 82.66 82.37 82.58 +0.22 46 807 +33
Jun18 170911 82.59 82.59 82.42 82.55 +0.23 35 233 +19
Total Volume and Open Interest 113,988 207,824 -3,124
Japanese Yen(CME)
Sep17 170911 92.43 92.48 91.34 91.48 -1.31 229,295 197,665 +1,814
Dec17 170911 92.82 92.86 91.73 91.86 -1.32 8,276 13,263 +3,785
Mar18 170911 93.11 93.11 92.31 92.31 -1.33 47 719 +29
Total Volume and Open Interest 238,301 212,618 +5,860
Swiss Franc(CME)
Sep17 170911 105.70 105.71 104.55 104.83 -1.04 43,180 41,158 +1,502
Dec17 170911 106.34 106.34 105.17 105.44 -1.04 1,911 2,009 +142
Mar18 170911 105.94 106.13 105.94 106.13 -1.05 4 46 +3
Total Volume and Open Interest 45,095 43,234 +1,647
EuroFX(CME)
Sep17 170911 120.29 120.34 119.51 119.67 -0.66 382,340 414,297 -27,420
Dec17 170911 120.82 120.92 120.09 120.25 -0.65 59,578 56,991 +39,017
Mar18 170911 121.39 121.50 120.73 120.87 -0.66 466 1,698 +109
Total Volume and Open Interest 444,874 476,125 +11,982
Mexican Peso(CME)
Sep17 170911 563.50 566.63 563.00 565.25 +1.00 48,416 203,213 -9,984
Oct17 170911 562.38 563.38 562.38 562.88 +1.13 5 29 +5
Total Volume and Open Interest 62,675 235,355 -4,094
Brazilian Real(CME)
Oct17 170911 322.35 324.45 321.05 321.85 -0.85 328 24,212 +182
Nov17 170911 322.45 322.45 320.60 320.60 -0.85 0 67 +0
Dec17 170911 321.30 323.40 319.40 319.40 -0.80 1 5,191 +1
Jan18 170911 318.15 318.15 318.15 318.15 -0.85 0 312 +0
Total Volume and Open Interest 329 30,082 +183
30-Year T-Bonds(CBOT)
Sep17 170911 158~040 158~050 157~030 157~090 -1~090 7,435 22,230 -3,379
Dec17 170911 156~250 156~290 155~230 156~000 -1~090 285,318 722,794 -1,607
Mar18 170911 155~020 155~020 155~020 155~020 -1~090 0 2 +0
Total Volume and Open Interest 292,753 745,026 -4,986
10-Year T-Notes(CBOT)
Sep17 170911 127~165 127~175 127~045 127~080 -0~160 29,746 94,238 -12,465
Dec17 170911 127~090 127~100 126~280 127~000 -0~160 1,554,856 3,243,424 -63,352
Mar18 170911 126~220 126~220 126~220 126~220 -0~160      
Total Volume and Open Interest 1,584,602 3,337,662 -75,817
5-Year T-Notes(CBOT)
Sep17 170911 118~284 119~000 118~244 118~264 -0~084 24,874 48,676 -13,219
Dec17 170911 118~194 118~240 118~152 118~174 -0~092 802,323 3,127,798 -18,169
Mar18 170911 118~096 118~096 118~096 118~096 -0~092      
Total Volume and Open Interest 827,197 3,176,474 -31,388
2 Year T-Notes(CBOT)
Sep17 170911 108~120 108~122 108~094 108~102 -0~026 11,143 24,434 -4,144
Dec17 170911 108~084 108~086 108~052 108~060 -0~030 335,829 1,490,830 +12,634
Mar18 170911 108~042 108~042 108~042 108~042 -0~030      
Total Volume and Open Interest 346,972 1,515,264 +8,490
Eurodollars(CME)
Sep17 170911 98.698 98.698 98.683 98.685 -0.013 205,005 1,319,650 -10,476
Dec17 170911 98.620 98.625 98.595 98.600 -0.030 323,481 2,074,692 +608
Mar18 170911 98.570 98.570 98.530 98.540 -0.035 200,734 1,229,155 +16,557
Jun18 170911 98.525 98.525 98.480 98.490 -0.040 181,048 1,155,111 +867
Sep18 170911 98.475 98.475 98.430 98.440 -0.045 167,469 1,076,280 -3,831
Dec18 170911 98.405 98.410 98.355 98.365 -0.050 270,838 1,634,155 +6,196
Mar19 170911 98.365 98.370 98.320 98.330 -0.055 176,388 1,034,251 -1,435
Jun19 170911 98.335 98.335 98.285 98.295 -0.055 147,780 780,077 -1,602
Sep19 170911 98.300 98.300 98.250 98.260 -0.055 120,174 776,706 +12,111
Dec19 170911 98.240 98.245 98.185 98.200 -0.060 164,469 843,049 -8,621
Mar20 170911 98.210 98.215 98.155 98.165 -0.065 101,710 465,442 +1,474
Jun20 170911 98.180 98.180 98.120 98.130 -0.070 90,415 377,219 +3,434
Sep20 170911 98.130 98.140 98.080 98.095 -0.065 59,115 268,059 +6,855
Dec20 170911 98.080 98.085 98.030 98.040 -0.070 64,913 321,495 -1,004
Mar21 170911 98.055 98.055 97.995 98.005 -0.070 39,288 215,528 +8,492
Jun21 170911 98.000 98.005 97.950 97.965 -0.070 35,082 145,608 +678
Sep21 170911 97.950 97.960 97.910 97.920 -0.070 35,792 109,957 -340
Dec21 170911 97.900 97.910 97.855 97.870 -0.065 28,855 119,439 -424
Total Volume and Open Interest 2,482,928 14,231,957 +33,201
Ultra T-Bond(CBOT)
Sep17 170911 170~19 170~23 169~16 169~21 -1~24 14,341 18,468 -8,581
Dec17 170911 169~28 170~01 168~09 168~21 -1~24 118,491 843,485 +38
Mar18 170911 167~21 167~21 167~21 167~21 -1~24      
Total Volume and Open Interest 132,832 861,953 -8,543
Ultra 10-Yr T-Note(CBOT)
Sep17 170911 137~140 137~205 137~030 137~060 -0~230 3,336 2,650 -1,208
Dec17 170911 137~020 137~035 136~140 136~190 -0~240 148,486 438,505 +7,206
Mar18 170911 136~190 136~190 136~190 136~190 -0~240      
Total Volume and Open Interest 151,822 441,155 +5,998
30 Day Federal Funds(CBOT)
Sep17 170911 98.848 98.848 98.845 98.845 unch 856 89,098 -241
Oct17 170911 98.850 98.850 98.845 98.845 unch 8,127 280,971 -96
Nov17 170911 98.845 98.845 98.840 98.845 unch 20,910 215,003 +4,548
Dec17 170911 98.810 98.810 98.795 98.800 -0.015 15,558 90,513 +2,154
Jan18 170911 98.785 98.785 98.755 98.760 -0.025 92,689 362,682 +1,701
Feb18 170911 98.765 98.770 98.750 98.755 -0.025 48,586 167,140 -1,254
Total Volume and Open Interest 245,002 1,711,993 +20,843
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 170911 167.08 167.08 166.42 166.76 -0.50 61,013 0 -218,826
Mar18 170911 164.88 164.88 164.88 164.88 -0.52      
Jun18 170911 164.88 164.88 164.88 164.88 -0.52      
Total Volume and Open Interest 66,536 196,762  
Euro-Bund(EUREX)
Dec17 170911 162.85 162.89 162.64 162.77 -0.19 879,379 0 -1,997,393
Mar18 170911 162.32 162.34 162.31 162.32 -0.19 196 0 -246
Jun18 170911 162.32 162.32 162.32 162.32 -0.19      
Total Volume and Open Interest 908,610 1,695,723  
Euro-Bobl(EUREX)
Dec17 170911 131.78 131.83 131.74 131.79 -0.04 514,017 0 -1,532,046
Mar18 170911 132.25 132.33 132.25 132.33 -0.04      
Jun18 170911 132.33 132.33 132.33 132.33 -0.04      
Total Volume and Open Interest 540,629 1,356,752  
Euro-Schatz(EUREX)
Dec17 170911 112.25 112.25 112.23 112.25 unch 273,731 0 -1,355,558
Mar18 170911 112.17 112.17 112.17 112.17 unch      
Jun18 170911 112.17 112.17 112.17 112.17 unch      
Total Volume and Open Interest 299,166 1,249,656  
3-Mth Euribor(EUREX)
Sep17 170911 100.330 100.330 100.330 100.330 unch      
Dec17 170911 100.325 100.325 100.325 100.325 -0.005 14 0 -7,044
Mar18 170911 100.320 100.320 100.320 100.320 unch 4 0 -5,536
Total Volume and Open Interest 223 40,156 +0
Long Gilt(LIFFE)
Sep17 170911 128~17 128~18 128~06 128~08 -0~15 6,391 116,091 -6,149
Dec17 170911 127~16 127~19 127~06 127~08 -0~15 190,649 693,862 -1,079
Total Volume and Open Interest 197,041 809,954 -7,227
3-Mth Short Sterling(LIFFE)
Sep17 170911 99.71 99.71 99.71 99.71 unch 48,825 465,486 +9,356
Dec17 170911 99.64 99.64 99.62 99.63 -0.01 41,825 463,822 -6,161
Mar18 170911 99.58 99.58 99.55 99.55 -0.04 43,856 370,394 -9,120
Jun18 170911 99.53 99.54 99.50 99.50 -0.04 72,016 340,450 +8,076
Sep18 170911 99.50 99.50 99.46 99.46 -0.05 54,539 306,907 +1,053
Dec18 170911 99.46 99.46 99.41 99.42 -0.04 66,729 406,162 +6,012
Total Volume and Open Interest 628,191 3,429,920 +19,440
3-Mth Euribor(LIFFE)
Sep17 170911 100.330 100.335 100.330 100.335 +0.005 60,956 384,267 -15,076
Dec17 170911 100.325 100.330 100.325 100.330 +0.005 99,314 455,529 -5,222
Mar18 170911 100.315 100.320 100.315 100.320 unch 106,507 438,796 +2,209
Total Volume and Open Interest 1,259,873 4,105,855 -2,153
3-Mth Aus T-Bills(SFE)
Sep17 170908 98.26 98.26 98.26 98.26 unch 13,769 9,510 -25,675
Dec17 170911 98.21 98.23 98.21 98.23 +0.01 25,280 252,743 +5,517
Mar18 170911 98.15 98.17 98.13 98.17 +0.02 31,080 192,914 +2,045
Jun18 170911 98.08 98.10 98.06 98.10 +0.02 23,912 169,568 +3,425
Sep18 170911 98.01 98.04 97.99 98.04 +0.02 21,038 131,035 +4,435
Dec18 170911 97.95 97.97 97.91 97.97 +0.02 18,351 92,188 +3,298
Mar19 170911 97.88 97.90 97.85 97.90 +0.01 9,436 70,897 -1,515
Jun19 170911 97.81 97.83 97.78 97.83 +0.01 5,549 56,602 +548
Sep19 170911 97.75 97.75 97.71 97.75 unch 1,666 10,447 +1,177
Dec19 170911 97.67 97.68 97.67 97.68 unch 176 2,640 +50
Total Volume and Open Interest 138,852 982,143 +9,670
10-Year Aus T-Bonds(SFE)
Sep17 170911 97.43 97.44 97.38 97.40 -0.03 103,965 1,067,976 -2,319
Dec17 170911 97.40 97.42 97.35 97.37 -0.03 9,883 23,197 +5,380
Total Volume and Open Interest 113,848 1,091,173 +3,061
3-Year Aus T-Bonds(SFE)
Sep17 170911 98.02 98.02 97.98 98.01 -0.01 170,976 1,126,394 +15,474
Dec17 170911 98.00 98.00 97.96 97.99 unch 7,403 49,581 +4,946
Total Volume and Open Interest 178,379 1,175,975 +20,420
Gold(CMX)
Oct17 170911 1338.8 1340.0 1326.8 1331.8 -15.5 7,025 45,150 +261
Dec17 170911 1341.5 1344.6 1330.6 1335.7 -15.5 363,776 456,876 +12,081
Feb18 170911 1345.0 1347.8 1334.8 1339.8 -15.5 3,466 34,694 +770
Apr18 170911 1350.0 1350.7 1339.9 1343.6 -15.5 2,871 7,734 +262
Jun18 170911 1350.1 1355.4 1342.9 1347.5 -15.4 1,796 9,354 -228
Aug18 170911 1359.0 1359.0 1347.0 1351.3 -15.4 890 8,054 +25
Oct18 170911 1355.2 1355.2 1355.2 1355.2 -15.2 380 3,018 +4
Dec18 170911 1365.7 1366.5 1354.6 1359.3 -15.2 446 9,169 +53
Feb19 170911 1362.9 1362.9 1362.9 1362.9 -15.2 0 108 +0
Apr19 170911 1366.4 1366.4 1366.4 1366.4 -15.2 1 1 +1
Jun19 170911 1370.0 1370.0 1370.0 1370.0 -15.2 2 729 +0
Total Volume and Open Interest 380,899 579,581 +13,263
Silver(CMX)
Sep17 170911 1789.0 1789.0 1769.5 1780.7 -22.0 807 1,620 +54
Dec17 170911 1792.0 1799.0 1777.0 1790.2 -22.1 89,911 162,815 +2,259
Mar18 170911 1794.0 1805.0 1787.0 1799.7 -22.0 1,120 14,230 +541
May18 170911 1800.0 1810.0 1797.5 1805.9 -21.8 421 2,867 +46
Jul18 170911 1806.0 1812.2 1804.0 1812.2 -21.6 120 1,789 +55
Sep18 170911 1818.7 1818.7 1818.7 1818.7 -21.4 22 405 +17
Dec18 170911 1830.0 1832.5 1820.0 1828.0 -21.4 68 1,776 +13
Total Volume and Open Interest 92,952 187,152 +3,010
Platinum(NYMEX)
Oct17 170911 1005.0 1008.4 991.6 998.8 -13.5 15,089 66,019 +403
Jan18 170911 1013.0 1013.0 995.5 1002.6 -13.4 1,329 12,732 +746
Apr18 170911 1006.4 1008.8 1001.9 1006.8 -13.5 18 2,160 +5
Jul18 170911 1011.7 1011.7 1011.7 1011.7 -13.5 0 292 +0
Total Volume and Open Interest 16,436 81,203 +1,153
Palladium(NYMEX)
Sep17 170911 935.50 939.15 935.50 937.30 +0.35 2 39 -87
Dec17 170911 928.50 950.00 928.00 931.65 +0.40 4,018 33,044 -49
Mar18 170911 923.45 940.00 923.45 927.15 +2.40 102 916 +65
Total Volume and Open Interest 4,122 34,020 -71
Copper(CMX)
Sep17 170911 302.55 306.10 302.25 304.60 +2.45 1,525 4,621 -646
Dec17 170911 304.25 308.30 303.25 306.60 +2.45 97,095 219,998 -3,792
Mar18 170911 305.70 310.15 305.70 308.55 +2.45 4,655 49,820 +454
May18 170911 307.35 311.30 307.35 309.70 +2.45 1,382 14,492 +167
Jul18 170911 312.20 312.20 310.15 310.70 +2.50 2,080 6,347 +504
Total Volume and Open Interest 109,281 326,594 -3,152
E-mini DJIA Index(CBOT)
Sep17 170911 21848 22077 21848 22053 +241 150,006 127,107 -19,187
Dec17 170911 21835 22038 21817 22017 +239 39,095 31,064 +24,899
Mar18 170911 21884 22000 21860 21982 +239 11 43 +5
Jun18 170911 21951 21951 21951 21951 +239 0 3 +0
Total Volume and Open Interest 189,112 158,217 +5,717
S & P 500(CME)
Sep17 170911 2477.00 2488.20 2476.00 2487.50 +24.90 7,763 66,137 -1,563
Dec17 170911 2471.00 2486.70 2468.00 2485.80 +24.80 5,220 5,656 +2,545
Mar18 170911 2485.00 2485.00 2484.70 2484.70 +24.90 30 30 +30
Jun18 170911 2483.30 2483.30 2483.30 2483.30 +24.90      
Total Volume and Open Interest 13,013 71,823 +1,012
S & P 500 E-Mini(CME)
Sep17 170911 2468.00 2488.75 2468.00 2487.50 +25.00 1,534,736 2,761,044 -287,372
Dec17 170911 2467.75 2487.00 2466.75 2485.75 +24.75 699,851 719,665 +386,822
Mar18 170911 2468.00 2485.50 2467.00 2484.75 +25.00 1,079 10,928 +1,022
Jun18 170911 2469.50 2483.25 2469.50 2483.25 +24.75 3 470 +1
Total Volume and Open Interest 2,235,669 3,492,125 +100,473
NASDAQ 100 E-Mini(CME)
Sep17 170911 5928.80 5991.80 5928.80 5982.50 +66.20 301,526 252,498 -16,842
Dec17 170911 5943.80 6000.30 5942.00 5990.80 +66.30 77,080 58,125 +36,630
Mar18 170911 5980.30 6009.80 5980.30 5999.30 +66.30 5 53 -1
Total Volume and Open Interest 378,611 310,676 +19,787
S&P Midcap 400(CME) e-Mini
Sep17 170911 1720.40 1741.70 1720.40 1738.40 +20.30 22,782 72,318 -11,635
Dec17 170911 1717.00 1741.70 1717.00 1738.20 +20.20 13,562 13,784 +12,175
Mar18 170911 1734.90 1734.90 1734.90 1734.90 +20.20      
Total Volume and Open Interest 36,344 86,102 +540
Volatility Index(CBOE)
Sep17 170911 12.95 13.10 12.05 12.08 -1.20 125,625 202,858 -21,342
Oct17 170911 14.20 14.20 13.60 13.68 -0.65 105,715 199,833 -1,519
Nov17 170911 14.75 14.80 14.35 14.38 -0.50 20,101 54,304 +834
Dec17 170911 15.00 15.01 14.68 14.78 -0.30 12,921 58,182 +104
Total Volume and Open Interest 280,054 601,658 -17,937
S & P 600(CME)
Sep17 170911 847.70 847.70 847.70 847.70 +8.50      
Dec17 170911 844.50 844.50 844.50 844.50 +8.50      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Sep17 170911 1405.80 1417.10 1405.80 1416.70 +13.70 149,215 506,631 -34,546
Dec17 170911 1405.00 1416.30 1405.00 1415.90 +13.60 21,690 11,053 +7,856
Mar18 170911 1414.90 1414.90 1414.90 1414.90 +13.60 0 1 +0
Total Volume and Open Interest 170,905 517,687 -26,690
Nikkei 225(CME)
Dec17 170911 19250 19610 19250 19595 +395 12,284 35,187 +1,421
Mar18 170911 19610 19610 19610 19610 +395      
Total Volume and Open Interest 12,284 35,187 -13,765
Nikkei 225(SGX)
Sep17 170907 19345 19485 19295 19430 +80 178,845 199,262 -34,547
Dec17 170911 19435 19455 19420 19430 +280 101,993 153,445 +13,331
Mar18 170908 19195 19200 19110 19110 -150 0 205 +0
Total Volume and Open Interest 306,254 318,891 +14,746
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 170911 19200 19565 19200 19550 +400 41,783 43,089 +5,427
Mar18 170911 19505 19505 19505 19505 +400      
Total Volume and Open Interest 41,783 43,089 -21,235
Nikkei 225(CME) e-Mini Yen
Sep17 170907 19420 19420 19420 19420 -40 0 12 +0
Dec17 170911 19400 19550 19370 19550 +400      
Mar18 170911 19500 19505 19500 19500 +390      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Sep17 170911 5132.5 5190.0 5132.0 5175.0 +61.5 98,802 345,874 -549
Oct17 170911 5119.0 5178.5 5119.0 5164.0 +62.0 7,339 61,017 +4,068
Nov17 170911 5160.0 5160.0 5160.0 5160.0 +61.5 0 2 +0
Dec17 170911 5122.0 5167.5 5122.0 5154.5 +61.5 3,575 22,586 +3,488
Total Volume and Open Interest 109,716 429,483 +7,007
Hang Seng Index(HKFE)
Sep17 170911 27679 27997 27636 27941 +265 122,509 146,810 -1,329
Oct17 170911 27669 27970 27618 27921 +269 705 2,460 +285
Total Volume and Open Interest 124,467 169,670 -703
DAX(EUREX)
Sep17 170911 12368.5 12509.0 12368.5 12466.0 +164.5 111,100 0 -142,626
Dec17 170911 12355.5 12497.0 12355.5 12455.0 +164.5 5,021 0 -17,092
Mar18 170911 12423.0 12482.0 12417.0 12451.0 +164.5 6 0 -163
Total Volume and Open Interest 116,127 134,566 -25,315
Mini-DAX(EUREX)
Sep17 170911 12367.0 12509.0 12367.0 12466.0 +164.5 39,427 0 -13,771
Dec17 170911 12352.0 12495.0 12352.0 12455.0 +164.5 1,126 0 -773
Mar18 170911 12378.0 12460.0 12378.0 12451.0 +164.5 5 0 -54
Total Volume and Open Interest 40,558 11,820 -2,778
DJ EuroSTOXX 50(EUREX)
Sep17 170911 3464 3507 3464 3492 +45 943,845 3,304,346 -120,478
Dec17 170911 3449 3492 3449 3478 +45 91,970 497,700 +188,657
Mar18 170911 3441 3469 3441 3465 +45 9 63,659 -2
Total Volume and Open Interest 1,035,824 3,865,707 +68,178
Swiss Market Index(EUREX)
Sep17 170911 8906 9013 8906 8981 +78 49,972 0 -184,372
Dec17 170911 8875 8986 8875 8957 +79 19,468 0 -23,467
Mar18 170911 8794 8855 8794 8855 +78      
Total Volume and Open Interest 69,440 197,237 -10,637
FT-SE 100(EURONEXT)
Sep17 170911 7387.50 7435.50 7385.50 7407.50 +28.50 120,099 720,086 -9,339
Dec17 170911 7348.50 7395.50 7346.50 7368.00 +29.00 33,039 64,127 +22,661
Mar18 170911 7303.50 7303.50 7303.50 7303.50 +29.00      
Total Volume and Open Interest 153,138 784,213 +13,322
SPI 200(SFE)
Sep17 170911 5664.0 5721.0 5663.0 5705.0 +36.0 34,826 258,628 +2,389
Dec17 170911 5655.0 5708.0 5655.0 5693.0 +38.0 852 2,998 +539
Mar18 170911 5646.0 5646.0 5646.0 5646.0 +38.0 0 1,477 +0
Total Volume and Open Interest 35,728 265,261 +2,978
FTSE MIB(ISE)
Sep17 170911 21880.00 22195.00 21880.00 22112.00 +336.00 27,322 30,384 +50
Dec17 170911 21760.00 22060.00 21760.00 21985.00 +336.00 684 1,149 +501
Mar18 170911 21905.00 21905.00 21905.00 21905.00 +336.00 0 1 +0
Total Volume and Open Interest 28,006 31,535 +551
KOSPI 200(KFE)
Sep17 170911 307.30 311.50 307.05 310.60 +3.00 216,905 290,655 +3,356
Dec17 170911 308.30 312.20 307.85 311.50 +3.15 4,981 68,876 +5,899
Mar18 170911 306.70 308.90 306.70 307.65 +2.75 15 10,084 +385
Total Volume and Open Interest 221,901 400,375 +9,790
GSCI(CME)
Sep17 170911 387.55 387.60 387.45 387.55 +0.30 60 13,648 -46
Oct17 170911 387.50 388.60 387.40 388.60 +0.60 52 1,075 +52
Nov17 170911 388.95 388.95 388.95 388.95 +0.60      
Total Volume and Open Interest 112 14,723 +6
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