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 Wed September 13, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep17 170913 949.00 953.00 944.00 953.00 +8.75 51 59 -46
Nov17 170913 950.00 963.25 946.75 960.50 +10.00 96,789 369,304 -615
Jan18 170913 959.75 973.50 957.00 970.75 +10.00 20,674 87,206 +4,172
Mar18 170913 968.50 982.00 966.00 979.25 +9.75 12,351 66,720 -69
May18 170913 978.00 990.25 975.00 987.75 +9.25 4,474 36,053 +729
Jul18 170913 985.25 997.75 982.25 994.75 +8.50 3,277 62,286 -326
Aug18 170913 993.50 995.75 991.25 995.25 +8.25 51 2,067 +0
Sep18 170913 984.00 986.75 983.50 986.50 +7.25 31 805 +7
Nov18 170913 972.75 981.75 969.00 978.25 +5.50 2,238 27,999 +67
Jan19 170913 980.00 984.25 975.75 984.25 +5.75 12 220 -4
Mar19 170913 987.00 987.00 987.00 987.00 +5.50 19 154 +0
May19 170913 990.25 990.25 990.25 990.25 +5.25 13 43 +9
Jul19 170913 994.50 994.50 985.75 994.50 +5.00 0 109 +0
Aug19 170913 982.75 992.75 982.75 991.00 +5.00 0 14 +0
Total Volume and Open Interest 140,011 653,453 +3,931
Soybean Meal(CBOT)
Sep17 170913 296.90 300.30 296.90 300.30 +5.20 675 226 -305
Oct17 170913 296.50 302.60 295.50 302.10 +5.40 18,532 42,509 +59
Dec17 170913 299.80 306.00 298.70 305.40 +5.40 49,557 187,689 -1,354
Jan18 170913 301.80 307.60 300.60 307.00 +5.20 11,670 40,824 -1,150
Mar18 170913 304.50 310.50 304.00 310.00 +5.00 6,982 44,985 +2
May18 170913 307.70 313.20 306.70 312.70 +5.00 4,061 25,823 +221
Jul18 170913 310.00 315.50 310.00 315.20 +4.90 2,594 19,691 -214
Aug18 170913 312.60 316.20 312.40 315.80 +4.80 225 4,127 +79
Sep18 170913 312.80 315.80 312.80 315.80 +4.70 67 4,275 +36
Oct18 170913 311.70 314.20 311.70 314.10 +4.30 31 3,977 -2
Total Volume and Open Interest 95,213 385,453 -2,627
Soybean Oil(CBOT)
Sep17 170913 34.84 34.88 34.72 34.72 -0.12 941 678 -250
Oct17 170913 34.95 35.20 34.80 34.83 -0.10 17,694 52,472 -1,622
Dec17 170913 35.22 35.46 35.03 35.09 -0.10 53,418 215,185 -1,166
Jan18 170913 35.42 35.62 35.20 35.26 -0.10 11,976 49,941 +728
Mar18 170913 35.63 35.85 35.45 35.50 -0.10 10,268 47,338 +1,240
May18 170913 35.76 36.03 35.64 35.71 -0.09 4,963 30,323 +366
Jul18 170913 35.91 36.19 35.81 35.87 -0.10 4,048 25,480 +1,607
Aug18 170913 36.08 36.08 35.81 35.82 -0.07 60 1,874 +9
Sep18 170913 35.94 35.94 35.63 35.65 -0.12 17 2,008 -7
Oct18 170913 35.65 35.65 35.30 35.34 -0.16 37 2,106 -6
Total Volume and Open Interest 103,696 441,557 +770
Canola(WCE)
Nov17 170913 483.5 488.9 483.5 487.1 +2.7 15,731 115,299 +766
Jan18 170913 490.5 495.6 490.2 493.8 +2.5 5,375 44,767 +1,359
Mar18 170913 497.8 501.8 496.8 500.3 +2.3 1,551 10,909 +1,165
May18 170913 503.6 505.7 503.6 504.1 +2.3 106 2,655 +45
Jul18 170913 503.2 507.0 503.2 505.6 +2.3 80 1,744 +80
Total Volume and Open Interest 22,850 176,394 +3,422
Corn(CBOT)
Sep17 170913 339.50 344.25 338.50 338.50 -1.50 754 803 -354
Dec17 170913 351.00 356.75 350.25 351.50 unch 129,969 799,012 -4,080
Mar18 170913 363.75 368.75 362.75 363.75 unch 49,108 241,443 -1,965
May18 170913 371.50 377.00 370.75 372.00 unch 22,380 77,129 +8,090
Jul18 170913 378.75 383.50 377.50 378.25 -0.25 15,411 124,064 +3,355
Sep18 170913 384.25 389.25 384.25 384.75 -0.25 2,179 29,918 +661
Dec18 170913 393.75 398.50 392.75 393.25 -0.50 9,796 81,412 +2,267
Mar19 170913 406.75 408.00 403.25 403.25 -0.50 128 2,616 +86
May19 170913 409.25 409.25 408.00 408.00 -0.75 14 627 +4
Jul19 170913 414.50 415.00 411.75 411.75 -0.75 16 958 +13
Total Volume and Open Interest 229,782 1,360,001 +8,079
Wheat(CBOT)
Sep17 170913 426.00 426.00 420.75 420.75 +1.25 17 33 -47
Dec17 170913 441.25 449.75 441.25 443.25 +1.25 45,312 261,814 -706
Mar18 170913 462.00 469.25 461.25 462.75 +0.75 16,472 81,199 +117
May18 170913 476.50 482.50 475.25 476.50 +0.50 7,131 30,671 +178
Jul18 170913 489.00 495.00 487.75 488.75 -0.25 3,265 41,611 +126
Sep18 170913 504.50 509.25 502.25 502.50 -1.00 389 6,437 +13
Total Volume and Open Interest 72,835 433,613 -259
Wheat(KCBT)
Sep17 170913 420.50 420.50 418.25 418.25 +2.25 36 57 -3
Dec17 170913 441.25 448.00 441.25 444.25 +2.50 21,752 144,504 -891
Mar18 170913 458.25 465.50 458.25 461.75 +2.50 12,235 74,178 -744
May18 170913 472.75 478.25 472.50 475.25 +2.75 2,860 18,918 +746
Jul18 170913 490.00 494.00 489.00 491.00 +2.25 2,335 24,754 +832
Sep18 170913 507.75 512.75 507.75 509.75 +2.00 301 4,837 +6
Dec18 170913 536.25 537.25 533.50 534.00 +1.25 359 3,554 +102
Total Volume and Open Interest 39,878 271,073 +48
Wheat(MGE)
Sep17 170913 626.25 626.25 620.75 626.25 unch 5 6 -30
Dec17 170913 641.75 647.00 640.00 643.50 +1.75 3,413 42,917 -156
Mar18 170913 653.25 657.75 650.25 655.25 +2.00 843 22,156 +108
May18 170913 656.00 656.50 653.25 656.00 +2.75 117 7,389 -19
Jul18 170913 649.50 657.75 649.50 655.50 +6.00 145 3,783 +69
Sep18 170913 637.75 641.50 637.75 640.75 +2.75 14 2,177 +7
Total Volume and Open Interest 4,540 79,527 -21
Oats(CBOT)
Sep17 170913 239.00 239.00 239.00 239.00 +3.50      
Dec17 170913 232.75 238.50 232.75 237.75 +3.50 203 4,470 -56
Mar18 170913 245.00 246.25 244.75 245.25 +3.25 79 953 +6
May18 170913 246.25 246.25 244.25 244.25 +2.75 18 65 +10
Total Volume and Open Interest 300 5,516 -40
Rough Rice(CBOT)
Sep17 170913 12.69 12.77 12.64 12.64 -0.05 28 90 +17
Nov17 170913 12.90 13.01 12.86 12.91 -0.04 271 9,514 +143
Jan18 170913 13.17 13.25 13.15 13.15 -0.03 3 489 +1
Mar18 170913 13.26 13.35 13.25 13.30 -0.04 0 268 +0
Total Volume and Open Interest 302 10,363 +161
Live Cattle(CME)
Oct17 170913 106.400 107.830 105.400 107.550 +1.265 33,028 113,885 -8,172
Dec17 170913 111.600 113.000 110.580 112.850 +1.300 25,843 101,662 +4,967
Feb18 170913 115.250 116.350 114.385 116.150 +0.900 13,770 50,356 -883
Apr18 170913 117.400 118.285 116.580 118.100 +0.670 9,785 33,444 +1,199
Jun18 170913 111.000 112.135 110.400 111.950 +0.600 3,960 15,226 +1,203
Aug18 170913 109.135 109.930 108.430 109.785 +0.400 662 5,790 +156
Total Volume and Open Interest 87,237 322,936 -1,400
Feeder Cattle(CME)
Sep17 170913 147.750 148.935 146.250 148.600 +0.615 1,755 5,904 -476
Oct17 170913 148.950 150.250 147.350 149.630 +0.480 7,044 16,983 -724
Nov17 170913 149.185 150.435 147.685 149.880 +0.630 4,699 11,197 +883
Jan18 170913 146.130 147.150 144.550 146.485 +0.355 2,466 7,787 -232
Mar18 170913 144.235 145.330 142.750 144.785 +0.405 1,353 5,457 +359
Apr18 170913 144.435 145.380 143.235 145.080 +0.500 265 1,996 +27
May18 170913 143.685 145.235 143.050 145.100 +0.550 164 1,472 +80
Total Volume and Open Interest 17,764 50,876 -76
Lean Hogs(CME)
Oct17 170913 58.830 59.985 58.250 59.580 +0.130 26,815 78,359 -4,485
Dec17 170913 56.700 57.380 56.450 56.785 -0.315 21,875 82,032 +4,702
Feb18 170913 62.400 62.950 61.985 62.080 -0.655 6,715 42,198 -109
Apr18 170913 67.550 68.050 67.200 67.300 -0.600 2,500 26,654 +345
May18 170913 73.350 74.000 72.900 73.135 -0.615 42 834 +21
Jun18 170913 76.750 77.430 76.500 76.730 -0.420 1,197 14,055 +339
Jul18 170913 77.150 77.785 76.980 77.285 -0.265 184 3,021 +30
Aug18 170913 77.050 77.480 76.900 77.135 unch 290 1,491 +23
Total Volume and Open Interest 59,648 249,088 +880
Class III Milk(CME)
Sep17 170913 16.35 16.38 16.23 16.28 -0.04 148 5,443 -35
Oct17 170913 16.17 16.26 15.90 15.94 -0.16 470 4,437 +125
Nov17 170913 15.91 16.09 15.75 15.79 -0.16 304 3,651 +127
Dec17 170913 15.86 15.92 15.61 15.66 -0.15 238 3,336 +108
Jan18 170913 15.66 15.69 15.50 15.54 -0.11 57 1,404 +16
Feb18 170913 15.65 15.67 15.56 15.56 -0.07 64 1,255 +45
Mar18 170913 15.65 15.67 15.63 15.63 -0.05 32 1,225 +26
Apr18 170913 15.72 15.72 15.65 15.65 -0.10 14 932 +9
May18 170913 15.81 15.83 15.75 15.81 -0.02 8 906 +6
Jun18 170913 16.01 16.01 15.92 15.92 -0.07 2 835 +0
Jul18 170913 16.25 16.25 16.23 16.23 unch 6 388 +6
Aug18 170913 16.34 16.36 16.33 16.36 +0.04 11 375 +11
Sep18 170913 16.33 16.33 16.33 16.33 unch 7 361 +6
Total Volume and Open Interest 1,380 25,274 +469
Cocoa(ICE)
Sep17 170913 2038 2038 2038 2038 +39 0 73 -29
Dec17 170913 1957 1995 1950 1990 +39 16,670 145,048 +327
Mar18 170913 1961 1994 1956 1992 +38 3,766 57,681 +119
May18 170913 1969 2003 1968 2000 +36 1,090 20,575 +10
Jul18 170913 1983 2015 1983 2012 +34 322 11,220 +83
Sep18 170913 1999 2029 1999 2026 +33 120 8,922 +13
Dec18 170913 2041 2045 2024 2041 +33 186 7,422 +72
Total Volume and Open Interest 22,172 259,284 +600
Coffee "C"(ICE)
Sep17 170913 134.60 136.60 133.55 136.60 +2.80 3 316 -41
Dec17 170913 135.05 138.30 135.05 137.85 +2.80 19,025 116,773 -510
Mar18 170913 138.55 141.75 138.50 141.30 +2.80 5,376 48,397 -1,114
May18 170913 140.80 144.00 140.80 143.60 +2.75 1,216 19,465 +39
Jul18 170913 143.10 146.30 143.10 145.85 +2.75 806 10,381 -76
Sep18 170913 145.55 148.55 145.55 148.15 +2.75 518 6,733 +118
Total Volume and Open Interest 27,102 208,954 -1,604
Orange Juice(ICE)
Nov17 170913 157.00 160.60 154.45 155.65 -1.50 3,213 6,517 -608
Jan18 170913 154.50 157.60 152.95 154.05 -0.10 415 1,403 -26
Mar18 170913 153.95 156.75 152.70 153.60 -0.20 141 794 +15
May18 170913 154.50 156.10 153.20 154.00 -0.40 26 233 +4
Jul18 170913 158.00 158.00 155.30 155.30 -0.55 0 46 +0
Sep18 170913 156.60 156.60 156.60 156.60 -0.55 0 26 +0
Total Volume and Open Interest 3,795 9,075 -623
Sugar #11(ICE)
Oct17 170913 14.02 14.35 13.99 14.33 +0.31 92,811 279,058 -24,689
Mar18 170913 14.55 14.83 14.53 14.80 +0.26 64,998 293,837 +15,626
May18 170913 14.70 14.90 14.64 14.88 +0.22 18,708 98,341 +2,770
Jul18 170913 14.96 15.09 14.83 15.04 +0.18 9,309 59,294 +788
Oct18 170913 15.28 15.43 15.21 15.37 +0.18 8,128 43,719 +1,641
Mar19 170913 15.82 15.97 15.76 15.94 +0.18 862 22,035 +251
May19 170913 15.82 15.96 15.82 15.96 +0.18 47 4,196 -24
Jul19 170913 15.83 15.96 15.83 15.96 +0.18 48 4,889 -14
Total Volume and Open Interest 194,968 812,560 -3,615
London Cocoa(LCE)
Sep17 170913 1434 1459 1430 1459 +27 3,695 22,425 -518
Dec17 170913 1476 1510 1475 1509 +33 11,068 103,286 +2,804
Mar18 170913 1500 1530 1500 1529 +30 3,730 61,613 -177
May18 170913 1515 1544 1512 1542 +29 1,415 20,794 +232
Jul18 170913 1527 1555 1527 1554 +28 1,168 21,768 +243
Sep18 170913 1541 1567 1541 1566 +28 859 16,617 +60
Dec18 170913 1567 1582 1567 1582 +27 716 10,262 +147
Total Volume and Open Interest 23,016 258,260 +2,973
London Sugar(LCE)
Dec17 170913 370.00 373.50 367.20 372.30 +3.20 10,312 35,387 +2,570
Mar18 170913 380.30 384.00 378.30 382.70 +3.30 1,658 16,316 -52
May18 170913 389.60 393.20 387.90 392.20 +3.50 307 6,228 +117
Aug18 170913 399.90 401.00 396.20 399.90 +3.40 81 5,400 +3
Oct18 170913 401.00 405.20 401.00 404.30 +3.30 10 1,818 -2
Total Volume and Open Interest 27,159 80,818 -3,570
Cotton(ICE)
Oct17 170913 70.30 70.30 69.61 69.98 -0.73 72 183 -17
Dec17 170913 68.58 69.46 68.31 69.09 -0.02 22,157 147,306 -2,121
Mar18 170913 68.33 68.95 67.92 68.60 +0.13 7,741 70,052 +1,303
May18 170913 68.88 69.50 68.57 69.21 +0.15 1,944 7,819 +262
Jul18 170913 69.75 69.94 69.06 69.64 +0.16 1,069 5,435 -178
Oct18 170913 67.89 67.89 67.89 67.89 +0.26 0 1 +0
Total Volume and Open Interest 33,697 245,872 -535
Lumber(CME)
Sep17 170913 397.8 399.0 395.6 398.4 +3.4 154 210 -75
Nov17 170913 379.5 381.2 378.1 378.9 +2.8 581 4,266 -2
Jan18 170913 388.9 389.3 386.5 387.2 +1.3 77 914 -16
Mar18 170913 384.0 384.0 384.0 384.0 +3.2 2 132 +1
Total Volume and Open Interest 814 5,533 -92
Crude Oil(NYM)
Oct17 170913 48.34 49.40 48.12 49.30 +1.07 774,468 332,807 -52,168
Nov17 170913 48.85 49.84 48.61 49.75 +1.00 270,565 384,200 +49,705
Dec17 170913 49.26 50.17 49.02 50.10 +0.93 128,322 337,695 +706
Jan18 170913 49.54 50.42 49.34 50.35 +0.87 68,795 196,072 +1,991
Feb18 170913 49.73 50.57 49.58 50.53 +0.81 37,980 73,125 +1,558
Mar18 170913 49.84 50.68 49.75 50.66 +0.76 41,175 148,140 +1,040
Apr18 170913 50.01 50.74 49.90 50.74 +0.71 19,088 44,487 -163
May18 170913 50.12 50.78 49.99 50.78 +0.65 10,490 44,690 -60
Jun18 170913 50.17 50.82 50.01 50.80 +0.60 30,686 174,737 +4,690
Jul18 170913 50.23 50.80 50.03 50.80 +0.57 4,118 37,062 +151
Aug18 170913 50.22 50.82 50.11 50.81 +0.55 2,227 28,333 +159
Sep18 170913 50.10 50.82 50.10 50.82 +0.53 5,605 57,027 +601
Oct18 170913 50.66 50.83 50.66 50.83 +0.51 3,863 24,384 +114
Nov18 170913 50.59 50.84 50.56 50.84 +0.49 1,836 26,826 +246
Dec18 170913 50.27 50.87 50.19 50.86 +0.48 29,216 204,650 +643
Jan19 170913 50.84 50.84 49.85 50.84 +0.46 794 25,033 +170
Total Volume and Open Interest 1,439,707 2,342,820 +10,323
e-miNY Crude Oil(NYM)
Oct17 170913 48.375 49.400 48.125 49.300 +1.075 11,504 5,398 -303
Nov17 170913 48.825 49.825 48.650 49.750 +1.000 448 741 +26
Dec17 170913 49.250 50.150 49.050 50.100 +0.925 157 701 +19
Jan18 170913 50.350 50.350 48.925 50.350 +0.875 20 686 -2
Feb18 170913 50.525 50.525 48.975 50.525 +0.800 46 442 +2
Mar18 170913 50.650 50.650 50.650 50.650 +0.750 28 8 +0
Apr18 170913 50.750 50.750 50.750 50.750 +0.725 0 46 +0
May18 170913 50.775 50.775 50.775 50.775 +0.650 0 89 +0
Jun18 170913 50.750 50.800 50.750 50.800 +0.600 1 10 -1
Jul18 170913 50.800 50.800 50.800 50.800 +0.575 20 18 +15
Total Volume and Open Interest 12,234 8,259 -248
NY Harbor ULSD(NYM)
Oct17 170913 174.33 177.39 173.04 176.85 +2.79 52,972 95,588 -2,007
Nov17 170913 173.50 176.74 172.52 176.39 +2.95 36,199 88,762 +4,279
Dec17 170913 173.17 175.92 171.92 175.72 +2.95 37,007 70,752 -343
Jan18 170913 171.99 175.27 171.44 175.13 +2.84 23,075 48,233 +1,484
Feb18 170913 170.43 174.23 170.43 173.94 +2.67 8,829 20,951 +576
Mar18 170913 169.33 172.45 169.17 172.35 +2.42 8,389 28,557 +840
Apr18 170913 168.55 170.38 168.05 170.27 +2.10 4,663 13,895 +402
May18 170913 167.23 169.08 167.23 168.91 +1.87 3,340 9,992 +60
Jun18 170913 166.06 168.29 166.06 168.11 +1.78 3,900 23,693 +90
Jul18 170913 166.45 168.09 166.23 168.09 +1.71 234 2,350 -56
Aug18 170913 166.75 168.35 166.75 168.35 +1.65 151 2,289 +28
Sep18 170913 167.27 168.85 167.27 168.85 +1.63 135 2,964 +21
Oct18 170913 167.88 169.41 167.88 169.41 +1.59 76 1,039 -21
Nov18 170913 169.97 169.97 168.40 169.97 +1.55 65 1,950 -7
Total Volume and Open Interest 179,973 439,828 +5,523
RBOB Gasoline(NYM)
Oct17 170913 165.84 167.41 164.03 164.73 -0.90 78,786 99,528 -5,372
Nov17 170913 160.02 161.33 159.32 160.03 unch 61,321 107,452 +5,320
Dec17 170913 156.15 157.08 155.07 156.50 +0.72 34,179 65,578 +139
Jan18 170913 154.08 155.52 153.40 155.23 +1.07 14,176 44,175 +454
Feb18 170913 154.73 155.85 154.22 155.72 +1.18 5,141 14,828 +664
Mar18 170913 155.31 157.54 155.31 157.09 +1.25 4,401 25,858 -225
Apr18 170913 173.38 174.09 172.65 174.09 +1.32 1,777 14,620 -177
May18 170913 172.65 174.46 172.65 174.46 +1.31 1,008 6,648 +0
Jun18 170913 171.77 173.65 171.77 173.54 +1.29 1,053 9,879 -178
Jul18 170913 171.00 171.83 170.71 171.83 +1.21 225 2,929 +15
Total Volume and Open Interest 202,807 406,518 +433
e-miNY RBOB Gasoline(NYM)
Oct17 170913 164.70 164.73 164.70 164.70 -0.93 0 1 +0
Nov17 170913 160.00 160.03 160.00 160.00 -0.03      
Dec17 170913 156.50 156.50 156.50 156.50 +0.72      
Jan18 170913 155.20 155.23 155.20 155.20 +1.04      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Oct17 170913 2.996 3.078 2.995 3.058 +0.057 164,090 230,501 -31,667
Nov17 170913 3.062 3.137 3.062 3.118 +0.051 93,737 198,320 +20,405
Dec17 170913 3.220 3.283 3.216 3.266 +0.045 32,036 107,792 +1,449
Jan18 170913 3.327 3.385 3.324 3.369 +0.040 42,269 142,839 -1,171
Feb18 170913 3.325 3.384 3.325 3.370 +0.039 17,726 79,685 +2,538
Mar18 170913 3.275 3.334 3.275 3.321 +0.039 28,362 105,556 +1,237
Apr18 170913 2.955 2.974 2.952 2.966 +0.015 17,176 120,489 -2,253
May18 170913 2.927 2.935 2.918 2.928 +0.012 13,072 56,582 +2,536
Jun18 170913 2.945 2.960 2.945 2.953 +0.011 4,571 29,878 +664
Jul18 170913 2.976 2.984 2.968 2.977 +0.010 2,951 26,385 +668
Aug18 170913 2.971 2.986 2.971 2.980 +0.010 1,071 26,748 -211
Sep18 170913 2.948 2.962 2.947 2.957 +0.011 1,483 23,114 -394
Oct18 170913 2.968 2.983 2.968 2.978 +0.012 4,691 54,836 +1,077
Nov18 170913 3.022 3.031 3.019 3.027 +0.011 1,221 23,236 -154
Dec18 170913 3.150 3.158 3.150 3.155 +0.010 1,260 25,637 +134
Jan19 170913 3.240 3.243 3.233 3.239 +0.010 1,071 13,602 +397
Total Volume and Open Interest 428,773 1,322,415 -4,549
Brent Crude Oil(ICE)
Nov17 170913 54.18 55.21 54.03 55.16 +0.89 276,434 460,626 -19,139
Dec17 170913 53.99 54.92 53.82 54.89 +0.86 218,530 493,029 +13,469
Jan18 170913 53.86 54.77 53.73 54.74 +0.80 87,657 215,338 +8,974
Feb18 170913 53.87 54.70 53.74 54.68 +0.74 36,012 118,144 +189
Mar18 170913 53.89 54.68 53.76 54.65 +0.68 38,727 140,475 +4,396
Apr18 170913 53.91 54.66 53.78 54.63 +0.64 15,066 43,443 +2,005
May18 170913 53.88 54.64 53.86 54.62 +0.59 7,221 41,129 -224
Jun18 170913 53.97 54.65 53.84 54.62 +0.55 40,230 140,876 -1,930
Jul18 170913 53.96 54.67 53.96 54.66 +0.52 2,579 30,077 +488
Aug18 170913 54.69 54.69 54.69 54.69 +0.51 1,743 22,958 +386
Sep18 170913 54.76 54.95 54.69 54.69 +0.50 3,316 42,199 +254
Oct18 170913 54.25 54.70 54.25 54.70 +0.48 875 20,573 +20
Nov18 170913 54.72 54.72 54.72 54.72 +0.46 663 18,586 +149
Dec18 170913 54.17 54.79 54.04 54.74 +0.46 38,420 185,955 +805
Total Volume and Open Interest 784,028 2,352,305 +13,511
Gas Oil(ICE)
Oct17 170913 515.75 527.25 513.00 526.25 +8.25 140,678 230,685 -3,724
Nov17 170913 509.25 520.50 507.50 519.75 +8.00 84,345 122,775 +13,387
Dec17 170913 504.00 512.50 502.00 511.25 +6.25 98,038 139,399 -1,676
Jan18 170913 501.25 509.00 499.75 507.50 +5.25 28,882 50,298 +1,160
Feb18 170913 499.00 506.50 498.50 505.25 +4.50 11,042 40,169 +1,566
Mar18 170913 497.00 503.75 496.25 502.25 +3.75 13,573 37,997 +317
Apr18 170913 495.00 501.25 494.25 499.75 +3.50 3,455 19,386 +508
May18 170913 494.75 499.00 493.25 498.00 +3.50 1,043 13,901 -180
Jun18 170913 492.00 498.25 491.25 496.25 +3.25 8,121 42,006 -44
Jul18 170913 492.50 496.75 492.25 496.50 +3.00 960 11,991 -90
Total Volume and Open Interest 441,586 919,161 -8,892
Ethanol(CBOT)
Oct17 170913 1.558 1.563 1.546 1.563 +0.013 182 831 -101
Nov17 170913 1.515 1.540 1.490 1.508 +0.009 80 458 +73
Dec17 170913 1.484 1.510 1.465 1.474 +0.006 1 259 +0
Jan18 170913 1.451 1.451 1.451 1.451 +0.006 0 26 +0
Feb18 170913 1.463 1.463 1.463 1.463 +0.006 0 16 +0
Mar18 170913 1.488 1.488 1.488 1.488 +0.004 0 4 +0
Apr18 170913 1.508 1.508 1.508 1.508 +0.003 0 7 +0
May18 170913 1.508 1.508 1.508 1.508 +0.003      
Total Volume and Open Interest 263 1,603 -28
WTI Crude Oil(ICE)
Oct17 170913 48.28 49.40 48.14 49.30 +1.07 44,677 65,065 -3,946
Nov17 170913 48.79 49.84 48.65 49.75 +1.00 51,153 69,930 +2,507
Dec17 170913 49.20 50.18 49.04 50.10 +0.93 41,351 101,327 -1,960
Jan18 170913 49.49 50.41 49.35 50.35 +0.87 11,515 29,309 -564
Feb18 170913 49.71 50.56 49.61 50.53 +0.81 5,635 15,904 +997
Mar18 170913 49.78 50.67 49.78 50.66 +0.76 5,234 19,655 +737
Apr18 170913 50.03 50.74 50.03 50.74 +0.71 982 3,906 -266
May18 170913 50.42 50.78 50.19 50.78 +0.65 489 7,048 +179
Jun18 170913 50.17 50.80 50.16 50.80 +0.60 6,624 55,335 -885
Jul18 170913 50.80 50.80 50.80 50.80 +0.57 168 6,972 +67
Aug18 170913 50.81 50.81 50.81 50.81 +0.55 171 3,351 -88
Sep18 170913 50.82 50.82 50.82 50.82 +0.53 565 7,892 +155
Oct18 170913 50.83 50.83 50.83 50.83 +0.51 126 1,638 +13
Nov18 170913 50.84 50.84 50.84 50.84 +0.49 87 6,284 +45
Dec18 170913 50.33 50.86 50.33 50.86 +0.48 6,181 124,481 +139
Jan19 170913 50.84 50.84 50.84 50.84 +0.46 16 1,566 +7
Total Volume and Open Interest 176,209 587,167 -2,917
US Dollar Index(ICE)
Sep17 170913 91.875 92.515 91.690 92.507 +0.652 36,430 38,040 -6,824
Dec17 170913 91.630 92.285 91.475 92.272 +0.647 20,373 15,877 +7,519
Mar18 170913 91.340 92.037 91.305 92.037 +0.647 76 604 -57
Total Volume and Open Interest 56,879 54,879 +638
Australian Dollar(CME)
Sep17 170913 80.19 80.43 79.70 79.74 -0.46 98,102 139,746 -9,342
Dec17 170913 80.13 80.34 79.62 79.65 -0.46 26,192 39,149 +16,430
Mar18 170913 80.18 80.18 79.56 79.56 -0.46 12 325 +12
Total Volume and Open Interest 124,660 180,204 +7,234
British Pound(CME)
Sep17 170913 132.90 133.31 131.86 131.99 -0.98 125,191 168,843 -34,734
Dec17 170913 133.30 133.67 132.22 132.35 -0.98 50,727 62,999 +31,236
Mar18 170913 134.00 134.00 132.73 132.73 -0.99 67 382 +35
Total Volume and Open Interest 176,046 233,114 -3,462
Canadian Dollar(CME)
Sep17 170913 82.11 82.44 81.84 81.99 -0.13 65,231 181,343 -3,883
Dec17 170913 82.15 82.47 81.87 82.02 -0.13 15,856 32,863 +8,117
Mar18 170913 82.15 82.46 81.90 82.00 -0.14 96 900 +40
Jun18 170913 81.90 81.97 81.86 81.97 -0.13 22 240 +7
Total Volume and Open Interest 81,293 216,596 +4,288
Japanese Yen(CME)
Sep17 170913 90.81 91.01 90.36 90.38 -0.47 187,788 170,507 -22,595
Dec17 170913 91.15 91.39 90.73 90.75 -0.47 29,975 31,893 +14,123
Mar18 170913 91.20 92.00 91.20 91.20 -0.47 24 726 +6
Total Volume and Open Interest 218,067 204,198 -8,383
Swiss Franc(CME)
Sep17 170913 104.17 104.37 103.54 103.55 -0.59 31,951 38,246 -3,897
Dec17 170913 104.76 104.97 104.14 104.16 -0.59 6,440 6,750 +4,338
Mar18 170913 104.83 105.94 104.83 104.83 -0.60 1 45 -1
Total Volume and Open Interest 38,392 45,062 +440
EuroFX(CME)
Sep17 170913 119.69 119.98 118.76 118.77 -0.97 226,746 352,121 -45,977
Dec17 170913 120.27 120.56 119.33 119.34 -0.97 95,260 126,362 +52,329
Mar18 170913 120.93 121.10 119.96 119.96 -0.98 254 1,803 +74
Total Volume and Open Interest 324,258 483,857 +6,593
Mexican Peso(CME)
Sep17 170913 563.88 564.25 560.75 562.75 unch 45,268 182,463 -10,368
Oct17 170913 560.38 561.00 559.75 560.25 -0.13 6 31 +2
Total Volume and Open Interest 65,915 231,394 -413
Brazilian Real(CME)
Oct17 170913 321.25 321.25 316.85 318.25 -0.25 2,590 25,718 +1,326
Nov17 170913 315.25 317.10 315.25 317.10 -0.05 9 65 -1
Dec17 170913 314.85 315.85 314.85 315.85 unch 7 5,194 +3
Jan18 170913 314.65 314.65 314.65 314.65 unch 0 312 +0
Total Volume and Open Interest 2,606 31,589 +1,328
30-Year T-Bonds(CBOT)
Sep17 170913 156~150 156~280 156~030 156~030 -0~140 4,638 15,441 -3,729
Dec17 170913 155~080 155~180 154~240 154~260 -0~140 205,940 727,756 +3,336
Mar18 170913 153~280 153~280 153~280 153~280 -0~140 0 2 +0
Total Volume and Open Interest 210,578 743,199 -393
10-Year T-Notes(CBOT)
Sep17 170913 126~305 127~010 126~215 126~230 -0~060 13,279 83,078 -5,289
Dec17 170913 126~205 126~250 126~130 126~145 -0~060 975,119 3,252,582 -14,856
Mar18 170913 126~045 126~045 126~045 126~045 -0~060      
Total Volume and Open Interest 988,398 3,335,660 -20,145
5-Year T-Notes(CBOT)
Sep17 170913 118~212 118~226 118~166 118~170 -0~040 6,809 44,503 -3,771
Dec17 170913 118~112 118~132 118~060 118~066 -0~042 511,212 3,134,878 +6,120
Mar18 170913 117~310 117~310 117~310 117~310 -0~042      
Total Volume and Open Interest 518,021 3,179,381 +2,349
2 Year T-Notes(CBOT)
Sep17 170913 108~092 108~100 108~082 108~082 -0~010 4,075 21,859 -2,233
Dec17 170913 108~046 108~052 108~030 108~034 -0~012 258,480 1,507,149 +9,868
Mar18 170913 108~016 108~016 108~016 108~016 -0~012      
Total Volume and Open Interest 262,555 1,529,008 +7,635
Eurodollars(CME)
Sep17 170913 98.675 98.677 98.670 98.673 -0.003 294,915 1,311,108 -30,544
Dec17 170913 98.585 98.595 98.570 98.575 -0.010 255,383 2,101,035 +13,968
Mar18 170913 98.515 98.530 98.490 98.495 -0.020 178,130 1,216,863 -7,863
Jun18 170913 98.470 98.480 98.435 98.440 -0.025 156,841 1,159,194 -3,793
Sep18 170913 98.415 98.425 98.380 98.385 -0.025 172,474 1,067,398 -4,868
Dec18 170913 98.340 98.355 98.300 98.310 -0.025 261,284 1,622,654 +485
Mar19 170913 98.300 98.315 98.265 98.270 -0.030 145,529 1,040,173 +3,860
Jun19 170913 98.260 98.275 98.220 98.230 -0.030 169,956 776,128 +1,271
Sep19 170913 98.220 98.235 98.180 98.190 -0.030 167,151 785,563 +10,464
Dec19 170913 98.155 98.175 98.115 98.125 -0.030 151,250 871,561 +13,272
Mar20 170913 98.120 98.140 98.085 98.090 -0.030 76,224 477,643 +3,607
Jun20 170913 98.080 98.100 98.045 98.055 -0.030 114,030 387,698 +11,781
Sep20 170913 98.045 98.060 98.005 98.015 -0.030 57,523 257,781 -3,290
Dec20 170913 97.995 98.010 97.955 97.960 -0.030 46,941 331,314 -24
Mar21 170913 97.960 97.975 97.920 97.925 -0.030 22,889 213,526 +872
Jun21 170913 97.915 97.930 97.880 97.885 -0.030 42,484 149,768 +4,296
Sep21 170913 97.870 97.890 97.835 97.840 -0.030 24,945 105,805 -1,396
Dec21 170913 97.820 97.835 97.780 97.785 -0.030 21,532 127,132 -515
Total Volume and Open Interest 2,431,011 14,301,704 +27,136
Ultra T-Bond(CBOT)
Sep17 170913 169~02 169~03 168~04 168~04 -0~18 6,506 13,018 -3,882
Dec17 170913 167~23 168~04 167~01 167~03 -0~19 84,695 832,022 -3,163
Mar18 170913 166~03 166~03 166~03 166~03 -0~19      
Total Volume and Open Interest 91,201 845,040 -7,045
Ultra 10-Yr T-Note(CBOT)
Sep17 170913 136~245 136~245 136~105 136~130 -0~085 266 1,968 -81
Dec17 170913 136~025 136~085 135~230 135~250 -0~095 86,221 428,110 -5,089
Mar18 170913 135~250 135~250 135~250 135~250 -0~095      
Total Volume and Open Interest 86,487 430,078 -5,170
30 Day Federal Funds(CBOT)
Sep17 170913 98.848 98.848 98.845 98.845 unch 1,414 81,706 +33
Oct17 170913 98.850 98.850 98.845 98.850 +0.005 8,076 284,125 +1,425
Nov17 170913 98.840 98.845 98.840 98.840 -0.005 24,916 221,317 +183
Dec17 170913 98.795 98.800 98.790 98.790 -0.005 16,009 87,127 -783
Jan18 170913 98.755 98.760 98.745 98.745 -0.010 67,674 381,278 +14,569
Feb18 170913 98.750 98.755 98.735 98.740 -0.010 20,411 166,551 +1,532
Total Volume and Open Interest 187,232 1,739,291 +20,728
Japanese Govt Bonds(SGX)
Dec17 170912 151.13 151.13 150.85 150.94 -0.20 5,926 14,990 +8,292
Mar18 170912 150.94 150.94 150.94 150.94 -0.20      
Jun18 170912 150.94 150.94 150.94 150.94 -0.20      
Total Volume and Open Interest 10,774 21,842 +1,458
Euro-Buxl(EUREX)
Dec17 170913 164.48 164.94 164.08 164.30 -0.18 33,325 233,698 +21,254
Mar18 170913 162.42 162.42 162.42 162.42 -0.18 0 1 +0
Jun18 170913 162.42 162.42 162.42 162.42 -0.18      
Total Volume and Open Interest 33,325 233,699 +21,254
Euro-Bund(EUREX)
Dec17 170913 161.96 162.07 161.62 161.72 -0.15 459,138 1,971,927 +119,612
Mar18 170913 161.53 161.53 161.26 161.26 -0.16 7 291 +55
Jun18 170913 159.40 159.40 159.40 159.40 -0.47      
Total Volume and Open Interest 459,145 1,972,218 +119,667
Euro-Bobl(EUREX)
Dec17 170913 131.53 131.59 131.42 131.45 -0.02 295,835 1,499,526 +58,115
Mar18 170913 132.02 132.02 132.02 132.02 +0.01 2 12 -1
Jun18 170913 132.02 132.02 132.02 132.02 +0.01      
Total Volume and Open Interest 295,837 1,499,538 +58,114
Euro-Schatz(EUREX)
Dec17 170913 112.21 112.21 112.18 112.18 -0.01 144,463 1,408,131 +85,184
Mar18 170913 112.10 112.10 112.10 112.10 -0.01 0 2 +0
Jun18 170913 112.10 112.10 112.10 112.10 -0.01      
Total Volume and Open Interest 144,463 1,408,133 +85,184
3-Mth Euribor(EUREX)
Sep17 170913 100.335 100.335 100.325 100.330 unch 0 5,235 +0
Dec17 170913 100.330 100.330 100.330 100.330 unch 0 7,230 +0
Mar18 170913 100.315 100.315 100.315 100.315 unch 0 5,590 +4
Total Volume and Open Interest 500 39,807 +6
Long Gilt(LIFFE)
Sep17 170913 127~02 127~15 127~01 127~03 -0~01 4,744 96,955 -4,745
Dec17 170913 126~05 126~15 126~00 126~03 -0~01 134,902 679,507 -3,889
Total Volume and Open Interest 139,646 776,463 -8,634
3-Mth Short Sterling(LIFFE)
Sep17 170913 99.68 99.69 99.67 99.67 unch 35,321 464,443 -811
Dec17 170913 99.56 99.59 99.54 99.57 +0.02 136,005 465,776 +75
Mar18 170913 99.47 99.51 99.45 99.49 +0.02 146,830 400,666 +26,879
Jun18 170913 99.42 99.46 99.40 99.44 +0.02 128,598 343,495 +4,489
Sep18 170913 99.39 99.42 99.35 99.39 +0.02 87,543 311,404 +3,828
Dec18 170913 99.33 99.37 99.31 99.34 +0.01 156,560 410,573 -12,334
Total Volume and Open Interest 1,216,189 3,547,214 +59,092
3-Mth Euribor(LIFFE)
Sep17 170913 100.330 100.335 100.325 100.330 unch 17,615 364,181 -2,312
Dec17 170913 100.330 100.330 100.325 100.325 unch 30,886 452,490 -280
Mar18 170913 100.315 100.320 100.310 100.315 unch 19,678 434,791 -692
Total Volume and Open Interest 465,051 4,091,970 +243
3-Mth Aus T-Bills(SFE)
Sep17 170908 98.26 98.26 98.26 98.26 unch 13,769 9,510 -25,675
Dec17 170913 98.22 98.23 98.22 98.23 unch 18,518 238,088 -8,978
Mar18 170913 98.16 98.16 98.14 98.16 -0.01 27,701 190,799 -4,947
Jun18 170913 98.09 98.09 98.06 98.08 -0.02 29,109 164,343 +1,844
Sep18 170913 98.02 98.02 97.98 98.01 -0.02 21,225 137,329 -1,167
Dec18 170913 97.95 97.95 97.91 97.93 -0.03 11,122 91,348 -6,168
Mar19 170913 97.87 97.87 97.83 97.86 -0.02 5,648 67,639 -2,400
Jun19 170913 97.80 97.80 97.76 97.78 -0.03 4,347 55,494 -2,302
Sep19 170913 97.73 97.73 97.69 97.71 -0.03 2,609 15,560 +849
Dec19 170913 97.64 97.64 97.63 97.64 -0.02 110 2,378 +60
Total Volume and Open Interest 120,754 965,996 -23,104
10-Year Aus T-Bonds(SFE)
Sep17 170913 97.36 97.37 97.32 97.33 -0.03 472,296 897,119 -160,181
Dec17 170913 97.33 97.34 97.29 97.30 -0.04 393,891 393,850 +298,740
Total Volume and Open Interest 866,187 1,290,969 +138,559
3-Year Aus T-Bonds(SFE)
Sep17 170913 97.99 97.99 97.95 97.97 -0.03 225,587 1,005,894 -48,583
Dec17 170913 97.96 97.96 97.93 97.94 -0.03 117,713 128,753 +77,599
Total Volume and Open Interest 343,300 1,134,647 +29,016
Gold(CMX)
Oct17 170913 1332.9 1336.1 1320.6 1324.2 -4.6 7,709 41,494 -1,295
Dec17 170913 1336.2 1340.5 1324.5 1328.0 -4.7 303,112 451,372 -3,353
Feb18 170913 1341.1 1342.3 1328.9 1332.1 -4.7 1,436 36,753 +473
Apr18 170913 1345.8 1345.9 1333.3 1336.0 -4.6 792 8,261 +196
Jun18 170913 1346.9 1349.9 1336.6 1339.8 -4.6 865 9,325 -176
Aug18 170913 1351.3 1351.3 1341.3 1343.6 -4.5 1,062 8,398 +453
Oct18 170913 1347.4 1347.4 1347.4 1347.4 -4.5 353 3,018 +0
Dec18 170913 1361.7 1361.7 1348.4 1351.3 -4.6 813 9,784 +282
Feb19 170913 1355.0 1355.0 1355.0 1355.0 -4.6 0 129 +0
Apr19 170913 1358.6 1358.6 1358.6 1358.6 -4.7 0 1 +0
Jun19 170913 1362.3 1362.3 1362.3 1362.3 -4.8 0 729 +0
Total Volume and Open Interest 316,333 574,119 -3,325
Silver(CMX)
Sep17 170913 1786.0 1791.0 1763.5 1777.2 -2.3 397 1,054 -247
Dec17 170913 1797.0 1812.5 1772.5 1786.7 -2.3 79,828 160,530 -2,371
Mar18 170913 1807.5 1816.0 1783.0 1796.7 -2.0 5,574 15,065 +633
May18 170913 1825.0 1825.0 1797.5 1803.4 -1.6 1,070 3,986 +440
Jul18 170913 1799.0 1810.0 1799.0 1810.0 -1.4 378 1,970 +22
Sep18 170913 1809.0 1816.9 1809.0 1816.9 -1.3 332 727 +234
Dec18 170913 1839.5 1840.0 1812.5 1826.7 -1.1 99 1,959 +82
Total Volume and Open Interest 87,955 187,176 -1,165
Platinum(NYMEX)
Oct17 170913 992.6 994.0 979.5 983.2 -3.3 18,994 62,856 -2,633
Jan18 170913 996.7 996.7 983.0 986.7 -3.4 2,439 15,662 +1,369
Apr18 170913 996.8 999.0 988.0 991.1 -3.4 129 2,295 +114
Jul18 170913 996.0 996.0 996.0 996.0 -3.4 0 292 +0
Total Volume and Open Interest 21,562 81,105 -1,150
Palladium(NYMEX)
Sep17 170913 948.35 948.35 939.35 939.35 -9.70 13 20 -10
Dec17 170913 949.75 950.00 931.65 933.70 -9.70 3,423 32,298 -250
Mar18 170913 941.95 941.95 929.05 929.05 -9.70 67 996 +37
Total Volume and Open Interest 3,503 33,335 -223
Copper(CMX)
Sep17 170913 301.95 302.40 295.10 296.10 -5.45 969 3,858 -219
Dec17 170913 304.10 304.50 297.10 298.10 -5.50 96,604 211,857 -796
Mar18 170913 306.10 306.45 299.10 300.05 -5.50 9,918 48,474 -678
May18 170913 305.55 305.55 300.70 301.30 -5.50 4,582 17,218 +1,470
Jul18 170913 306.00 306.00 302.00 302.40 -5.50 1,339 6,550 +34
Total Volume and Open Interest 115,146 320,130 +217
E-mini DJIA Index(CBOT)
Sep17 170913 22130 22157 22089 22149 +25 69,540 58,395 -25,820
Dec17 170913 22104 22119 22054 22112 +22 127,443 110,200 +37,241
Mar18 170913 22018 22077 22018 22077 +22 66 80 +13
Jun18 170913 22046 22046 22000 22046 +22 0 3 +0
Total Volume and Open Interest 197,049 168,678 +11,434
S & P 500(CME)
Sep17 170913 2492.50 2496.70 2491.00 2496.60 +0.70 13,610 50,120 -10,400
Dec17 170913 2494.90 2495.80 2489.40 2494.70 +0.50 12,110 21,442 +7,856
Mar18 170913 2493.60 2493.60 2490.10 2493.60 +0.50 1 30 +0
Jun18 170913 2492.20 2492.20 2488.70 2492.20 +0.50      
Total Volume and Open Interest 25,721 71,592 -2,544
S & P 500 E-Mini(CME)
Sep17 170913 2497.00 2497.50 2490.75 2496.50 +0.50 1,333,316 1,632,949 -655,925
Dec17 170913 2495.25 2495.50 2489.00 2494.75 +0.50 1,893,177 1,942,428 +697,601
Mar18 170913 2493.25 2494.25 2488.50 2493.50 +0.50 266 11,346 +11
Jun18 170913 2490.25 2492.25 2487.50 2492.25 +0.50 4 470 +1
Total Volume and Open Interest 3,226,763 3,587,211 +41,688
NASDAQ 100 E-Mini(CME)
Sep17 170913 5999.00 6004.80 5975.50 6002.00 +5.50 160,000 164,200 -34,297
Dec17 170913 6006.80 6012.00 5983.50 6009.00 +4.50 261,152 183,300 +69,065
Mar18 170913 6007.30 6017.50 5990.30 6017.50 +4.50 59 97 +38
Total Volume and Open Interest 421,216 347,601 +34,810
S&P Midcap 400(CME) e-Mini
Sep17 170913 1750.20 1752.60 1746.90 1748.40 -2.20 28,335 26,031 -24,006
Dec17 170913 1752.90 1753.10 1746.70 1748.30 -2.30 37,611 62,649 +24,104
Mar18 170913 1745.00 1745.00 1745.00 1745.00 -2.30      
Total Volume and Open Interest 65,946 88,680 +98
Volatility Index(CBOE)
Sep17 170913 11.90 12.00 11.45 11.53 -0.35 124,051 178,697 -13,709
Oct17 170913 13.35 13.40 12.85 12.93 -0.45 111,610 214,109 +8,187
Nov17 170913 14.09 14.15 13.70 13.73 -0.40 19,537 56,042 +1,082
Dec17 170913 14.48 14.55 14.18 14.23 -0.30 13,665 57,375 -198
Total Volume and Open Interest 286,327 594,358 -4,439
S & P 600(CME)
Sep17 170913 856.90 856.90 856.90 856.90 +3.00      
Dec17 170913 853.70 853.70 853.70 853.70 +3.00      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Sep17 170913 1423.80 1430.00 1420.50 1427.20 +3.80 60,703 457,465 -10,557
Dec17 170913 1423.00 1429.30 1419.70 1426.50 +3.80 58,116 32,421 +10,017
Mar18 170913 1425.50 1425.50 1425.50 1425.50 +3.80 0 1 +0
Total Volume and Open Interest 118,819 489,889 -540
Nikkei 225(CME)
Dec17 170913 19800 19815 19710 19790 +25 8,873 35,062 +444
Mar18 170913 19750 19805 19750 19805 +25      
Total Volume and Open Interest 8,873 35,062 +444
Nikkei 225(SGX)
Sep17 170907 19345 19485 19295 19430 +80 178,845 199,262 -34,547
Dec17 170913 19700 19715 19665 19705 +80 97,804 169,201 +8,584
Mar18 170912 19415 19585 19415 19585 +195 11 216 +11
Total Volume and Open Interest 106,977 171,293 -113,919
Nikkei 225 Mini(JPX)
Sep17 170907 19330 19485 19295 19400 +60 752,845 481,289 -38,511
Dec17 170912 19445 19650 19420 19630 +220 893,876 272,456 +79,689
Mar18 170912 19400 19595 19375 19580 +220 9,156 6,527 +2,084
Total Volume and Open Interest 934,673 307,087 -369,688
Nikkei 225(JPX)
Sep17 170907 19330 19490 19290 19400 +60 127,892 263,462 -61,940
Dec17 170912 19450 19650 19420 19630 +220 77,566 279,701 +22,387
Mar18 170912 19400 19590 19380 19580 +220 391 3,388 +144
Total Volume and Open Interest 77,980 355,115 -150,731
Nikkei 225(CME) Yen
Sep17 170907 19435 19480 19355 19415 -45 98,715 42,623 -14,780
Dec17 170913 19765 19775 19665 19745 +20 35,667 45,847 +308
Mar18 170913 19720 19720 19625 19700 +20      
Total Volume and Open Interest 35,667 45,847 +308
Nikkei 225(CME) e-Mini Yen
Sep17 170907 19420 19420 19420 19420 -40 0 12 +0
Dec17 170913 19740 19745 19710 19740 +20 2 0 +0
Mar18 170913 19700 19700 19700 19700 +20      
Total Volume and Open Interest 2    
CAC 40(EURONEXT)
Sep17 170913 5206.0 5227.5 5197.5 5218.0 +9.0 183,550 331,271 -4,127
Oct17 170913 5197.5 5215.5 5186.0 5206.5 +9.5 93,132 121,472 +53,939
Nov17 170913 5186.5 5202.0 5186.5 5202.0 +9.0 0 2 +0
Dec17 170913 5184.0 5203.0 5178.5 5197.0 +9.0 18,326 34,457 +10,377
Total Volume and Open Interest 295,008 487,206 +60,189
Hang Seng Index(HKFE)
Sep17 170913 27922 27983 27711 27863 -64 100,404 149,750 +1,969
Oct17 170913 27915 27959 27500 27843 -71 1,886 3,007 +469
Total Volume and Open Interest 104,166 174,222 +2,995
DAX(EUREX)
Sep17 170913 12509.0 12567.5 12474.0 12560.0 +36.5 114,276 128,759 -16,342
Dec17 170913 12527.5 12556.0 12463.5 12549.0 +36.0 35,798 77,708 +30,642
Mar18 170913 12484.0 12545.5 12482.0 12544.5 +36.0 11 166 -1
Total Volume and Open Interest 150,085 206,633 +14,299
Mini-DAX(EUREX)
Sep17 170913 12510.0 12567.0 12475.0 12560.0 +36.5 25,022 10,696 -1,639
Dec17 170913 12503.0 12556.0 12470.0 12549.0 +36.0 1,847 3,442 +1,415
Mar18 170913 12515.0 12544.5 12505.0 12544.5 +36.0 18 67 +2
Total Volume and Open Interest 26,887 14,205 -222
DJ EuroSTOXX 50(EUREX)
Sep17 170913 3509 3530 3503 3527 +15 1,073,851 2,686,859 -399,994
Dec17 170913 3497 3516 3489 3513 +15 519,338 1,385,168 +640,889
Mar18 170913 3479 3500 3479 3500 +15 7 63,981 +315
Total Volume and Open Interest 1,593,196 4,136,010 +241,210
Swiss Market Index(EUREX)
Sep17 170913 9061 9077 9024 9056 +7 107,228 205,293 +4,688
Dec17 170913 9040 9054 9002 9033 +6 72,559 145,000 +62,599
Mar18 170913 8922 8933 8922 8933 +7 17 634 +599
Total Volume and Open Interest 179,804 350,927 +67,886
FT-SE 100(EURONEXT)
Sep17 170913 7400.50 7403.00 7335.00 7388.00 -19.50 376,551 498,415 -168,626
Dec17 170913 7395.50 7395.50 7295.00 7348.00 -19.50 312,056 334,820 +193,329
Mar18 170913 7284.00 7284.00 7284.00 7284.00 -19.00      
Total Volume and Open Interest 688,607 833,235 +24,703
SPI 200(SFE)
Sep17 170913 5747.0 5788.0 5737.0 5746.0 +1.0 35,910 256,410 +1,948
Dec17 170913 5738.0 5774.0 5729.0 5734.0 unch 3,015 6,812 +2,393
Mar18 170913 5687.0 5687.0 5687.0 5687.0 unch 0 1,477 +0
Total Volume and Open Interest 38,925 266,882 +4,341
FTSE MIB(ISE)
Sep17 170913 22205.00 22315.00 22195.00 22250.00 +19.00 39,048 27,530 -1,867
Dec17 170913 22095.00 22220.00 22070.00 22128.00 +19.00 17,560 5,993 +4,076
Mar18 170913 22150.00 22150.00 22023.00 22023.00 -6.00 0 1 +0
Total Volume and Open Interest 56,608 33,525 +2,209
KOSPI 200(KFE)
Sep17 170913 310.70 312.35 309.75 309.90 -0.65 215,289 254,940 -34,100
Dec17 170913 311.65 313.25 310.65 310.85 -0.60 13,891 138,678 +64,711
Mar18 170913 307.85 309.85 307.50 308.00 +0.15 208 10,766 +677
Total Volume and Open Interest 229,395 435,467 +31,445
GSCI(CME)
Sep17 170913 389.75 392.30 389.10 391.45 +3.20 2,417 9,507 -2,381
Oct17 170913 390.00 392.85 390.00 392.20 +3.00 2,453 5,177 +2,375
Nov17 170913 392.55 392.55 392.55 392.55 +3.00      
Total Volume and Open Interest 4,870 14,684 -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

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!