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 18, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov17 170918 966.25 976.50 966.00 967.75 -1.00 138,275 368,297 -6,231
Jan18 170918 976.75 986.75 976.75 978.00 -1.00 30,355 96,439 +2,360
Mar18 170918 985.50 995.25 985.50 987.00 -0.75 18,466 67,081 -1,244
May18 170918 992.50 1003.25 992.50 995.25 -0.50 10,505 38,760 +611
Jul18 170918 1000.00 1009.75 1000.00 1002.00 -0.50 11,484 63,243 -370
Aug18 170918 1008.75 1009.00 1002.75 1002.75 -0.25 163 2,128 +6
Sep18 170918 995.50 999.00 993.50 993.50 -0.50 173 889 +77
Nov18 170918 982.75 991.00 982.75 985.50 -0.25 4,984 30,153 +386
Jan19 170918 995.75 996.00 991.50 991.50 -0.50 12 217 -1
Mar19 170918 999.50 999.50 995.00 995.00 -0.50 239 293 +140
May19 170918 998.50 998.50 998.50 998.50 -0.25 31 53 +10
Jul19 170918 1002.75 1002.75 1002.75 1002.75 -0.25 0 109 +0
Aug19 170918 999.25 999.25 999.25 999.25 -0.25 8 14 +0
Sep19 170918 995.00 995.00 995.00 995.00 -0.25 0 21 +0
Total Volume and Open Interest 214,708 668,089 -4,291
Soybean Meal(CBOT)
Oct17 170918 307.30 312.60 307.10 309.00 +1.00 20,914 41,398 -520
Dec17 170918 310.80 316.20 310.50 312.60 +1.20 63,494 191,430 +253
Jan18 170918 312.30 317.60 312.30 314.30 +1.40 12,479 40,814 +761
Mar18 170918 314.90 320.30 314.60 317.10 +1.60 8,919 44,226 -646
May18 170918 317.50 322.40 317.40 319.50 +1.60 4,706 26,884 +789
Jul18 170918 320.00 324.90 319.80 321.80 +1.50 4,848 19,759 -346
Aug18 170918 321.90 325.20 321.90 322.20 +1.40 573 4,487 +51
Sep18 170918 320.40 324.50 320.40 322.00 +1.40 616 4,451 +127
Oct18 170918 318.30 321.60 318.10 320.10 +1.90 608 4,314 +106
Dec18 170918 320.00 322.10 319.30 320.50 +2.00 1,410 11,056 +189
Total Volume and Open Interest 118,723 390,776 +668
Soybean Oil(CBOT)
Oct17 170918 34.50 34.69 34.16 34.19 -0.37 27,107 42,543 -5,719
Dec17 170918 34.74 34.96 34.41 34.43 -0.38 63,686 216,507 +2,297
Jan18 170918 34.90 35.09 34.57 34.59 -0.38 16,025 49,491 -1,025
Mar18 170918 35.13 35.32 34.81 34.83 -0.37 10,053 51,887 -399
May18 170918 35.32 35.50 35.00 35.01 -0.38 5,333 32,489 +179
Jul18 170918 35.47 35.62 35.13 35.15 -0.40 4,054 26,910 +616
Aug18 170918 35.13 35.29 35.09 35.09 -0.42 677 3,487 +228
Sep18 170918 35.06 35.16 34.92 34.92 -0.44 726 2,008 -39
Oct18 170918 35.06 35.06 34.59 34.59 -0.46 620 2,147 -75
Dec18 170918 34.98 34.98 34.55 34.57 -0.45 1,069 13,509 -270
Total Volume and Open Interest 129,456 442,412 -4,474
Canola(WCE)
Nov17 170918 489.1 490.8 486.9 489.9 +0.8 11,687 114,750 -1,778
Jan18 170918 497.9 497.9 493.7 496.7 +1.0 5,478 48,048 -358
Mar18 170918 501.2 503.3 499.4 502.6 +1.1 1,242 13,606 +616
May18 170918 505.4 507.2 503.9 506.8 +1.1 215 2,820 +9
Jul18 170918 506.9 509.3 505.9 508.7 +1.2 344 2,362 +339
Total Volume and Open Interest 19,000 182,689 -1,154
Corn(CBOT)
Dec17 170918 353.25 355.50 350.50 351.50 -3.25 108,639 803,542 +577
Mar18 170918 365.75 368.00 363.00 364.00 -3.25 29,870 237,794 +2,580
May18 170918 374.75 376.25 371.50 372.50 -3.25 12,613 91,971 +4,137
Jul18 170918 381.50 383.00 378.00 379.25 -3.00 10,089 123,869 -1,696
Sep18 170918 388.25 389.00 384.50 385.50 -3.00 2,357 31,012 +222
Dec18 170918 397.00 398.25 393.50 394.50 -2.75 7,456 82,039 +558
Mar19 170918 406.50 408.00 403.75 404.75 -2.50 197 2,716 +69
May19 170918 409.00 409.75 409.00 409.75 -2.25 90 684 +50
Jul19 170918 415.00 415.00 413.75 414.25 -1.75 60 1,039 -6
Sep19 170918 408.75 409.75 408.75 408.75 unch 0 246 +0
Total Volume and Open Interest 171,389 1,376,690 +6,391
Wheat(CBOT)
Dec17 170918 448.50 450.75 442.25 443.50 -5.50 64,496 261,559 -786
Mar18 170918 467.75 469.75 462.00 463.75 -4.25 20,610 82,127 -1,206
May18 170918 480.75 483.00 475.50 477.00 -4.00 9,401 32,302 -301
Jul18 170918 492.25 494.25 487.00 488.25 -4.00 5,199 42,655 +340
Sep18 170918 506.00 508.00 501.00 502.25 -3.75 905 6,612 +101
Dec18 170918 523.50 525.00 518.50 520.00 -3.50 865 9,309 +235
Total Volume and Open Interest 101,544 437,053 -1,619
Wheat(KCBT)
Dec17 170918 445.00 447.25 439.50 442.25 -3.75 20,597 143,369 +693
Mar18 170918 463.75 465.00 457.25 459.75 -4.00 6,458 76,172 +274
May18 170918 476.25 478.00 470.50 472.50 -4.25 2,101 18,077 -35
Jul18 170918 492.00 492.75 486.50 489.00 -3.25 1,769 25,179 +133
Sep18 170918 510.00 510.00 506.00 507.25 -3.75 232 4,927 -26
Dec18 170918 535.00 535.50 529.00 530.25 -4.50 149 3,769 -6
Mar19 170918 549.50 549.50 545.25 545.25 -4.00 40 124 +2
Total Volume and Open Interest 31,354 271,764 +1,014
Wheat(MGE)
Dec17 170918 622.50 626.25 618.00 622.25 +0.75 5,367 44,022 +612
Mar18 170918 636.00 639.00 632.00 636.00 +1.25 2,433 21,923 +80
May18 170918 641.75 642.00 637.00 640.25 +0.50 1,213 7,245 -135
Jul18 170918 640.75 642.75 637.50 639.00 -1.75 1,302 5,127 +572
Sep18 170918 630.00 630.50 628.00 629.00 -1.00 293 2,361 +157
Dec18 170918 640.00 641.00 640.00 641.00 +2.00 37 1,066 +3
Total Volume and Open Interest 10,650 81,773 +1,289
Oats(CBOT)
Dec17 170918 236.50 242.00 232.50 239.75 +3.75 633 4,798 -22
Mar18 170918 241.25 246.50 240.00 245.75 +2.50 66 1,070 +36
May18 170918 244.75 244.75 244.75 244.75 +2.50 2 77 +1
Jul18 170918 243.00 243.50 243.00 243.50 -0.50 0 28 +0
Total Volume and Open Interest 701 5,973 +15
Rough Rice(CBOT)
Sep17 170914 12.52 12.52 12.52 12.52 -0.12 26 54 -36
Nov17 170918 12.80 12.90 12.80 12.89 +0.08 299 9,870 +41
Jan18 170918 13.09 13.13 13.08 13.13 +0.07 31 595 -6
Mar18 170918 13.28 13.28 13.28 13.28 +0.07 0 293 +0
Total Volume and Open Interest 330 10,760 -72
Live Cattle(CME)
Oct17 170918 107.930 108.600 107.535 107.580 -0.170 39,696 88,196 -8,568
Dec17 170918 112.830 113.900 112.500 112.950 +0.120 32,734 119,511 +7,082
Feb18 170918 116.800 117.400 116.430 116.500 -0.250 16,511 53,649 +1,908
Apr18 170918 118.580 119.450 118.400 119.350 +0.650 8,568 37,141 +2,253
Jun18 170918 111.830 112.230 111.450 112.180 +0.230 2,695 18,240 +688
Aug18 170918 109.680 110.000 109.385 109.700 unch 515 6,455 +98
Total Volume and Open Interest 100,958 326,136 +3,528
Feeder Cattle(CME)
Sep17 170918 150.330 151.685 150.330 150.800 +0.565 1,470 4,759 -220
Oct17 170918 150.650 152.450 150.600 151.950 +1.300 6,366 15,519 -588
Nov17 170918 150.750 152.450 150.630 152.200 +1.465 4,784 13,888 +802
Jan18 170918 147.750 149.000 147.435 148.985 +1.450 2,447 7,887 -69
Mar18 170918 145.435 146.650 145.285 146.350 +0.970 1,368 6,444 +331
Apr18 170918 145.535 146.880 145.535 146.580 +1.045 179 1,959 -27
May18 170918 145.500 146.800 145.435 146.535 +0.935 134 1,585 +26
Total Volume and Open Interest 16,778 52,155 +259
Lean Hogs(CME)
Oct17 170918 60.380 60.880 59.800 60.000 -0.985 27,210 66,236 -2,499
Dec17 170918 57.800 58.735 57.485 58.050 -0.435 22,505 96,651 +2,948
Feb18 170918 63.500 64.300 63.250 63.650 -0.450 8,775 43,134 +1,268
Apr18 170918 68.330 69.230 68.100 69.100 +0.200 2,014 26,981 +34
May18 170918 73.700 75.300 73.700 74.700 +0.500 57 931 +31
Jun18 170918 77.635 78.350 77.080 78.250 +0.365 1,032 13,909 -38
Jul18 170918 77.885 78.635 77.885 78.535 +0.285 596 3,621 +281
Aug18 170918 77.635 78.050 77.635 78.035 +0.135 463 1,833 +158
Total Volume and Open Interest 62,737 253,815 +2,221
Class III Milk(CME)
Sep17 170918 16.26 16.27 16.24 16.27 +0.04 150 5,180 -109
Oct17 170918 15.75 15.79 15.68 15.72 -0.05 227 4,565 +66
Nov17 170918 15.67 15.67 15.57 15.62 -0.03 58 3,769 +18
Dec17 170918 15.57 15.57 15.51 15.56 -0.05 67 3,367 +6
Jan18 170918 15.41 15.44 15.39 15.44 -0.01 90 1,464 +22
Feb18 170918 15.53 15.53 15.43 15.48 -0.05 66 1,327 +33
Mar18 170918 15.66 15.66 15.51 15.56 -0.03 95 1,256 +27
Apr18 170918 15.70 15.70 15.57 15.63 +0.03 57 971 +11
May18 170918 15.76 15.79 15.73 15.79 +0.03 22 946 +9
Jun18 170918 15.95 15.97 15.86 15.93 +0.03 44 872 +13
Jul18 170918 16.15 16.23 16.15 16.20 unch 0 391 +0
Aug18 170918 16.37 16.37 16.35 16.35 -0.01 0 407 +0
Sep18 170918 16.44 16.44 16.42 16.42 +0.09 0 365 +0
Total Volume and Open Interest 893 25,626 +104
Cocoa(ICE)
Dec17 170918 2000 2022 1958 1975 -34 26,101 145,171 -2,036
Mar18 170918 2007 2028 1970 1986 -30 8,177 59,477 -39
May18 170918 2017 2036 1983 1998 -28 2,602 20,469 -131
Jul18 170918 2027 2045 1995 2009 -27 1,566 12,200 -50
Sep18 170918 2037 2056 2012 2020 -27 417 8,928 +10
Dec18 170918 2053 2053 2020 2031 -27 191 7,625 +142
Mar19 170918 2074 2074 2040 2046 -28 157 6,143 +12
Total Volume and Open Interest 39,219 262,235 -2,157
Coffee "C"(ICE)
Sep17 170918 141.35 141.35 138.95 138.95 -1.05 5 37 -42
Dec17 170918 141.40 143.25 139.25 140.35 -1.05 20,101 110,837 -3,104
Mar18 170918 144.85 146.65 142.80 143.85 -1.00 4,566 45,660 -1,014
May18 170918 147.10 148.85 145.05 146.15 -0.95 1,304 19,330 +57
Jul18 170918 149.30 151.05 147.25 148.30 -1.05 1,290 10,790 +378
Sep18 170918 151.40 153.20 149.45 150.50 -1.05 791 7,018 +11
Total Volume and Open Interest 28,296 200,573 -3,670
Orange Juice(ICE)
Nov17 170918 149.75 152.25 148.25 151.35 +1.70 1,477 6,222 -142
Jan18 170918 148.35 151.00 147.60 150.50 +2.05 291 1,536 +8
Mar18 170918 148.65 151.25 148.30 151.00 +2.35 77 905 +26
May18 170918 149.65 152.25 149.50 152.25 +2.60 7 231 -2
Jul18 170918 151.30 154.00 151.30 154.00 +3.15 5 45 +0
Sep18 170918 155.30 155.30 155.30 155.30 +3.15 0 26 +0
Total Volume and Open Interest 1,857 9,013 -110
Sugar #11(ICE)
Oct17 170918 14.53 14.55 14.07 14.31 -0.24 97,968 197,786 -24,052
Mar18 170918 15.17 15.18 14.65 14.92 -0.25 91,159 360,588 +18,642
May18 170918 15.23 15.24 14.80 15.07 -0.16 15,963 110,634 +1,462
Jul18 170918 15.39 15.39 15.01 15.26 -0.12 4,515 57,867 -34
Oct18 170918 15.65 15.69 15.37 15.60 -0.10 3,146 43,279 -895
Mar19 170918 16.24 16.25 15.95 16.16 -0.09 1,355 21,329 -778
May19 170918 16.24 16.25 16.17 16.18 -0.10 15 4,192 -2
Jul19 170918 16.26 16.26 16.20 16.20 -0.11 51 4,896 +21
Total Volume and Open Interest 214,319 807,820 -5,590
London Cocoa(LCE)
Dec17 170918 1479 1498 1471 1474 -10 20,734 118,940 +11,493
Mar18 170918 1502 1519 1493 1496 -9 3,956 64,326 +446
May18 170918 1516 1532 1508 1510 -9 1,555 20,747 -78
Jul18 170918 1530 1545 1521 1523 -9 864 22,430 +8
Sep18 170918 1542 1557 1534 1535 -9 243 16,968 +9
Dec18 170918 1565 1569 1549 1551 -8 63 10,362 +2
Mar19 170918 1578 1578 1564 1567 -8 61 1,370 +56
Total Volume and Open Interest 27,479 255,331 +110
London Sugar(LCE)
Dec17 170918 381.00 383.40 374.40 376.90 -6.70 7,638 41,675 +737
Mar18 170918 390.90 392.20 383.30 385.80 -6.40 3,333 17,034 +680
May18 170918 401.00 401.10 393.00 395.70 -5.50 570 6,705 +103
Aug18 170918 407.70 407.70 401.70 404.20 -4.80 173 5,548 +99
Oct18 170918 412.30 412.40 409.40 409.50 -4.20 28 1,878 +4
Total Volume and Open Interest 16,206 74,306 -1,497
Cotton(ICE)
Oct17 170918 69.47 70.94 69.47 70.41 +0.28 35 167 -2
Dec17 170918 68.93 69.95 68.80 69.50 +0.43 14,475 141,343 -1,453
Mar18 170918 67.87 68.99 67.86 68.90 +0.91 4,576 71,611 -366
May18 170918 68.35 69.41 68.35 69.31 +0.83 751 8,620 -9
Jul18 170918 68.75 69.79 68.75 69.67 +0.81 646 5,458 +188
Oct18 170918 68.15 68.15 68.15 68.15 +0.82 0 1 +0
Total Volume and Open Interest 20,731 242,288 -1,652
Lumber(CME)
Nov17 170918 377.3 381.8 373.6 379.2 unch 304 4,423 +62
Jan18 170918 386.0 390.0 383.0 388.2 +0.3 102 939 +32
Mar18 170918 384.7 386.9 384.7 385.3 +0.3 4 135 +3
May18 170918 385.0 385.0 385.0 385.0 +0.3 0 11 +0
Total Volume and Open Interest 454 5,515 +73
Crude Oil(NYM)
Oct17 170918 49.85 50.33 49.19 49.91 +0.02 709,035 160,272 -82,911
Nov17 170918 50.39 50.85 49.68 50.35 -0.09 463,265 530,077 +56,792
Dec17 170918 50.70 51.19 50.04 50.66 -0.15 209,688 348,359 +4,444
Jan18 170918 51.04 51.43 50.31 50.90 -0.19 96,978 204,745 +3,491
Feb18 170918 51.16 51.62 50.51 51.07 -0.23 56,824 83,229 +7,179
Mar18 170918 51.40 51.70 50.64 51.18 -0.26 77,124 165,057 +13,130
Apr18 170918 51.36 51.70 50.80 51.23 -0.28 20,451 46,946 +1,193
May18 170918 51.47 51.69 50.75 51.24 -0.30 12,906 46,147 +169
Jun18 170918 51.40 51.78 50.73 51.23 -0.32 66,267 173,914 +1,341
Jul18 170918 51.43 51.70 50.93 51.20 -0.33 5,193 36,605 -218
Aug18 170918 51.47 51.47 50.76 51.17 -0.35 3,421 26,846 +790
Sep18 170918 51.48 51.55 50.75 51.15 -0.36 10,856 62,816 +3,724
Oct18 170918 50.90 51.16 50.90 51.13 -0.37 3,149 27,583 +1,174
Nov18 170918 51.12 51.12 51.12 51.12 -0.36 5,611 28,838 +267
Dec18 170918 51.32 51.65 50.75 51.12 -0.35 78,687 224,625 +13,093
Jan19 170918 51.08 51.08 51.08 51.08 -0.35 1,382 25,728 +339
Total Volume and Open Interest 1,849,943 2,402,765 +28,415
e-miNY Crude Oil(NYM)
Oct17 170918 49.875 50.325 49.200 49.900 unch 8,963 5,280 -390
Nov17 170918 50.375 50.850 49.675 50.350 -0.100 990 1,523 +113
Dec17 170918 50.675 51.175 50.025 50.650 -0.150 150 728 -10
Jan18 170918 51.175 51.400 50.300 50.900 -0.200 19 692 +4
Feb18 170918 51.000 51.225 51.000 51.075 -0.225 6 460 -2
Mar18 170918 51.175 51.175 51.175 51.175 -0.275 4 28 -4
Apr18 170918 51.225 51.225 51.225 51.225 -0.275 0 50 +0
May18 170918 51.250 51.250 51.250 51.250 -0.300 0 89 +0
Jun18 170918 51.225 51.225 51.225 51.225 -0.325 1 11 -1
Jul18 170918 51.200 51.200 51.200 51.200 -0.325 0 12 +0
Total Volume and Open Interest 10,135 8,994 -290
NY Harbor ULSD(NYM)
Oct17 170918 179.79 180.38 176.45 177.96 -1.92 53,548 75,451 -6,441
Nov17 170918 179.08 179.61 175.85 177.23 -1.85 42,446 106,962 +7,130
Dec17 170918 178.71 178.71 175.08 176.40 -1.77 29,433 76,299 +3,575
Jan18 170918 177.07 177.85 174.40 175.69 -1.69 18,537 51,449 +1,250
Feb18 170918 176.03 176.49 173.19 174.52 -1.54 11,802 20,946 -251
Mar18 170918 174.25 174.71 171.55 172.91 -1.36 9,679 29,330 +51
Apr18 170918 171.40 171.40 169.79 170.85 -1.22 4,595 15,364 +14
May18 170918 170.59 170.59 168.44 169.56 -1.14 3,222 9,340 -216
Jun18 170918 169.31 169.31 167.81 168.84 -1.08 3,893 24,104 +220
Jul18 170918 169.05 169.06 168.08 168.92 -1.03 383 2,859 +54
Aug18 170918 169.25 169.25 169.25 169.25 -1.00 336 2,142 -43
Sep18 170918 169.82 169.83 169.57 169.75 -0.99 1,191 3,547 +421
Oct18 170918 170.30 170.30 170.30 170.30 -0.96 713 1,259 +138
Nov18 170918 170.86 170.86 170.86 170.86 -0.93 385 1,976 +13
Total Volume and Open Interest 181,825 449,994 +6,286
RBOB Gasoline(NYM)
Oct17 170918 166.15 167.83 165.42 166.86 +0.69 84,641 77,443 -8,492
Nov17 170918 162.09 163.19 160.58 161.66 -0.48 85,039 137,100 +13,038
Dec17 170918 158.96 159.71 157.05 158.10 -0.86 50,228 79,536 +8,413
Jan18 170918 157.45 157.97 155.54 156.62 -0.92 21,543 44,119 -401
Feb18 170918 157.59 158.36 155.91 156.97 -0.85 7,716 16,229 -114
Mar18 170918 158.47 159.02 157.13 158.31 -0.77 6,096 26,914 -256
Apr18 170918 176.25 176.25 173.89 174.78 -0.83 3,190 14,618 -251
May18 170918 176.49 176.49 174.14 175.02 -0.82 1,748 6,862 -249
Jun18 170918 174.51 174.51 173.19 174.04 -0.84 1,934 9,289 -177
Jul18 170918 172.50 172.50 172.28 172.28 -0.86 129 3,094 +30
Total Volume and Open Interest 262,848 430,225 +11,538
e-miNY RBOB Gasoline(NYM)
Oct17 170918 166.90 166.90 166.90 166.90 +0.73 0 1 +0
Nov17 170918 161.70 161.70 161.66 161.70 -0.44      
Dec17 170918 158.10 158.10 158.10 158.10 -0.86      
Jan18 170918 156.60 156.62 156.60 156.60 -0.94      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Oct17 170918 3.049 3.157 3.049 3.146 +0.122 204,316 157,350 -19,559
Nov17 170918 3.110 3.207 3.110 3.195 +0.110 104,949 240,485 +12,019
Dec17 170918 3.265 3.347 3.261 3.337 +0.101 35,487 112,643 +2,404
Jan18 170918 3.375 3.445 3.365 3.436 +0.096 45,835 144,528 -299
Feb18 170918 3.371 3.441 3.367 3.433 +0.090 15,618 86,402 +1,163
Mar18 170918 3.324 3.387 3.321 3.381 +0.083 30,300 106,098 +810
Apr18 170918 2.975 2.995 2.970 2.986 +0.026 23,502 122,804 +666
May18 170918 2.938 2.957 2.932 2.947 +0.021 9,825 63,336 +212
Jun18 170918 2.966 2.980 2.961 2.970 +0.020 3,498 33,467 -412
Jul18 170918 2.984 3.001 2.982 2.993 +0.019 2,776 29,338 +607
Aug18 170918 2.993 3.006 2.987 2.995 +0.018 1,899 27,205 +26
Sep18 170918 2.966 2.985 2.964 2.974 +0.018 1,879 26,207 +69
Oct18 170918 2.985 3.007 2.985 2.995 +0.017 6,873 56,363 +474
Nov18 170918 3.044 3.055 3.036 3.044 +0.015 1,684 23,578 -485
Dec18 170918 3.177 3.187 3.165 3.177 +0.014 989 26,678 +225
Jan19 170918 3.266 3.277 3.256 3.264 +0.014 1,762 15,681 +106
Total Volume and Open Interest 495,524 1,332,943 -964
Brent Crude Oil(ICE)
Nov17 170918 55.59 55.95 54.82 55.48 -0.14 327,352 363,067 -45,421
Dec17 170918 55.41 55.74 54.63 55.25 -0.17 340,291 547,143 +15,707
Jan18 170918 55.27 55.60 54.50 55.08 -0.22 150,860 244,917 +16,254
Feb18 170918 55.21 55.54 54.46 55.01 -0.25 68,406 114,653 -4,579
Mar18 170918 55.22 55.53 54.46 54.99 -0.28 59,966 153,640 +8,123
Apr18 170918 55.16 55.52 54.50 54.98 -0.30 20,219 41,493 -540
May18 170918 55.17 55.50 54.58 54.97 -0.32 14,223 41,170 +328
Jun18 170918 55.19 55.50 54.52 54.96 -0.33 55,046 143,250 +1,375
Jul18 170918 55.28 55.48 54.72 54.97 -0.34 5,251 31,806 +1,252
Aug18 170918 54.98 54.98 54.98 54.98 -0.35 4,014 24,927 +813
Sep18 170918 54.98 54.98 54.98 54.98 -0.35 5,522 42,145 -556
Oct18 170918 54.99 54.99 54.99 54.99 -0.35 872 20,846 -9
Nov18 170918 55.01 55.01 55.01 55.01 -0.35 906 19,693 +231
Dec18 170918 55.29 55.54 54.69 55.03 -0.34 54,793 190,141 -2,791
Total Volume and Open Interest 1,137,625 2,363,594 -6,479
Gas Oil(ICE)
Oct17 170918 535.00 536.25 523.50 525.00 -9.75 93,024 222,120 -6,000
Nov17 170918 528.25 529.75 518.25 519.00 -9.00 75,046 164,281 +11,754
Dec17 170918 521.00 521.50 510.50 510.75 -8.25 76,161 138,245 -6,060
Jan18 170918 514.75 517.00 506.75 507.00 -7.50 27,273 62,616 +2,839
Feb18 170918 512.00 514.00 504.00 504.25 -7.25 15,483 42,873 +1,187
Mar18 170918 508.75 510.75 501.25 501.50 -6.75 17,116 42,315 +318
Apr18 170918 506.50 508.50 499.25 499.25 -6.75 8,048 22,488 +2,141
May18 170918 504.25 507.25 498.00 498.25 -6.50 4,422 15,520 +897
Jun18 170918 504.50 506.50 497.25 497.25 -6.50 13,605 43,158 -737
Jul18 170918 505.00 506.00 497.75 497.75 -6.50 2,342 11,540 -515
Total Volume and Open Interest 353,378 968,386 +6,315
Ethanol(CBOT)
Oct17 170918 1.553 1.570 1.553 1.566 +0.021 231 617 -57
Nov17 170918 1.500 1.510 1.495 1.510 +0.013 20 484 +9
Dec17 170918 1.480 1.480 1.480 1.480 +0.013 2 217 +1
Jan18 170918 1.457 1.457 1.457 1.457 +0.013 0 26 +0
Feb18 170918 1.469 1.469 1.469 1.469 +0.013 0 16 +0
Mar18 170918 1.494 1.494 1.494 1.494 +0.013 0 4 +0
Apr18 170918 1.514 1.514 1.514 1.514 +0.013 0 7 +0
May18 170918 1.514 1.514 1.514 1.514 +0.013      
Total Volume and Open Interest 253 1,373 -47
WTI Crude Oil(ICE)
Oct17 170918 49.79 50.33 49.19 49.91 +0.02 79,950 39,326 -10,782
Nov17 170918 50.45 50.85 49.69 50.35 -0.09 101,021 77,045 +2,102
Dec17 170918 50.74 51.18 50.05 50.66 -0.15 83,749 107,779 +2,127
Jan18 170918 51.04 51.41 50.31 50.90 -0.19 26,328 29,959 +571
Feb18 170918 51.17 51.56 50.50 51.07 -0.23 11,865 21,554 +1,579
Mar18 170918 51.45 51.65 50.64 51.18 -0.26 11,429 22,492 +216
Apr18 170918 51.28 51.40 51.00 51.23 -0.28 1,835 4,263 +38
May18 170918 51.35 51.35 51.24 51.24 -0.30 877 6,852 +252
Jun18 170918 51.65 51.65 50.83 51.23 -0.32 11,434 55,506 +444
Jul18 170918 51.20 51.20 51.20 51.20 -0.33 887 6,701 -324
Aug18 170918 51.17 51.17 51.17 51.17 -0.35 973 5,655 +167
Sep18 170918 51.15 51.15 51.15 51.15 -0.36 1,198 8,270 +173
Oct18 170918 51.13 51.13 51.13 51.13 -0.37 232 1,797 +139
Nov18 170918 51.12 51.12 51.12 51.12 -0.36 215 6,292 +0
Dec18 170918 51.29 51.35 50.77 51.12 -0.35 12,714 126,044 -314
Jan19 170918 51.08 51.08 51.08 51.08 -0.35 245 1,666 +0
Total Volume and Open Interest 347,861 592,231 -2,825
US Dollar Index(ICE)
Sep17 170918 91.865 92.020 91.800 91.853 -0.010 26,587 18,712 -5,999
Dec17 170918 91.655 91.995 91.585 91.825 +0.173 38,970 37,204 +6,332
Mar18 170918 91.435 91.680 91.370 91.580 +0.170 44 649 +28
Total Volume and Open Interest 65,632 56,945 +381
Australian Dollar(CME)
Sep17 170918 80.00 80.31 79.83 79.90 -0.10 137,182 78,045 -16,539
Dec17 170918 79.91 80.26 79.30 79.45 -0.46 79,485 152,538 +41,948
Mar18 170918 80.00 80.00 79.37 79.37 -0.45 5 336 +1
Total Volume and Open Interest 216,911 231,996 +25,455
British Pound(CME)
Sep17 170918 135.90 136.16 135.34 135.63 -0.10 207,275 85,941 -24,592
Dec17 170918 136.25 136.55 135.01 135.26 -0.82 118,810 187,176 +24,090
Mar18 170918 136.39 136.52 135.63 135.63 -0.81 222 1,926 -18
Total Volume and Open Interest 327,200 276,204 -263
Canadian Dollar(CME)
Sep17 170918 81.99 82.16 81.07 81.26 -0.85 133,769 127,384 -20,223
Dec17 170918 82.08 82.19 81.08 81.29 -0.85 97,172 146,304 +52,542
Mar18 170918 82.00 82.01 81.21 81.29 -0.84 106 1,005 +89
Jun18 170918 81.88 81.88 81.26 81.26 -0.83 79 352 +65
Total Volume and Open Interest 231,784 275,979 +32,331
Japanese Yen(CME)
Sep17 170918 90.01 90.08 89.69 89.77 -0.43 226,065 69,167 -23,987
Dec17 170918 90.34 90.46 89.92 90.09 -0.48 101,184 178,298 +39,311
Mar18 170918 90.70 90.70 90.49 90.55 -0.47 214 798 +71
Total Volume and Open Interest 328,054 249,455 +15,363
Swiss Franc(CME)
Sep17 170918 104.09 104.35 103.97 104.25 -0.02 47,891 10,977 -9,158
Dec17 170918 104.70 104.99 104.32 104.62 -0.25 21,071 31,975 +6,486
Mar18 170918 105.30 105.30 105.30 105.30 -0.26 126 122 +77
Total Volume and Open Interest 69,089 43,095 -2,595
EuroFX(CME)
Sep17 170918 119.36 119.69 119.16 119.61 +0.20 296,129 139,924 -49,971
Dec17 170918 119.95 120.27 119.72 120.10 +0.12 205,269 372,933 +67,767
Mar18 170918 120.70 120.89 120.52 120.74 +0.13 208 2,058 +45
Total Volume and Open Interest 504,109 519,157 +18,082
Mexican Peso(CME)
Sep17 170918 566.63 567.63 563.25 563.25 -3.00 94,328 75,804 -26,565
Oct17 170918 564.00 564.63 560.38 560.38 -3.50 45 29 +5
Total Volume and Open Interest 188,186 286,289 +13,478
Brazilian Real(CME)
Oct17 170918 320.20 320.90 318.10 318.55 -1.65 1,180 25,744 +5
Nov17 170918 317.25 317.25 317.25 317.25 -1.60 7 69 +2
Dec17 170918 317.10 317.10 316.15 316.15 -1.45 26 4,113 +21
Jan18 170918 314.85 314.85 314.85 314.85 -1.50 0 312 +0
Total Volume and Open Interest 1,213 30,538 +28
30-Year T-Bonds(CBOT)
Sep17 170918 156~070 156~090 155~150 155~200 -0~220 2,994 10,854 -1,307
Dec17 170918 154~280 155~010 154~040 154~110 -0~220 280,183 725,235 -10,067
Mar18 170918 153~030 153~080 153~030 153~080 -0~270 0 2 +0
Total Volume and Open Interest 283,177 736,091 -11,374
10-Year T-Notes(CBOT)
Sep17 170918 126~170 126~180 126~115 126~120 -0~070 10,961 65,179 -5,042
Dec17 170918 126~085 126~090 126~010 126~025 -0~075 1,469,070 3,270,467 +12,148
Mar18 170918 125~220 125~245 125~220 125~245 -0~075      
Total Volume and Open Interest 1,480,031 3,335,646 +7,106
5-Year T-Notes(CBOT)
Sep17 170918 118~112 118~112 118~090 118~094 -0~032 16,499 31,710 -5,063
Dec17 170918 118~000 118~006 117~290 117~302 -0~032 919,761 3,074,948 -42,512
Mar18 170918 117~224 117~224 117~224 117~224 -0~032      
Total Volume and Open Interest 936,260 3,106,658 -47,575
2 Year T-Notes(CBOT)
Sep17 170918 108~056 108~056 108~046 108~052 -0~006 2,080 16,462 -1,516
Dec17 170918 108~004 108~006 107~312 108~000 -0~006 325,292 1,465,169 -13,143
Mar18 170918 107~302 107~302 107~302 107~302 -0~006      
Total Volume and Open Interest 327,372 1,481,631 -14,659
Eurodollars(CME)
Sep17 170918 98.673 98.675 98.673 98.675 +0.003 206,813 1,230,877 -31,892
Dec17 170918 98.545 98.550 98.530 98.530 -0.020 416,676 2,082,309 -26,380
Mar18 170918 98.460 98.465 98.440 98.445 -0.020 382,473 1,254,824 +16,972
Jun18 170918 98.385 98.390 98.365 98.370 -0.025 303,785 1,142,646 -12,808
Sep18 170918 98.330 98.335 98.305 98.310 -0.025 370,885 1,062,493 -8,394
Dec18 170918 98.245 98.245 98.225 98.230 -0.020 415,578 1,583,098 -16,626
Mar19 170918 98.200 98.205 98.180 98.185 -0.020 315,517 1,066,361 +15,543
Jun19 170918 98.165 98.165 98.140 98.145 -0.020 209,886 768,577 +1,901
Sep19 170918 98.125 98.125 98.100 98.110 -0.020 199,854 796,511 +9,596
Dec19 170918 98.065 98.065 98.045 98.050 -0.020 193,967 903,131 +6,224
Mar20 170918 98.030 98.030 98.010 98.015 -0.020 98,767 469,268 -12,362
Jun20 170918 97.995 97.995 97.975 97.980 -0.020 100,165 378,420 -3,093
Sep20 170918 97.960 97.960 97.935 97.945 -0.020 69,817 263,187 +2,021
Dec20 170918 97.910 97.910 97.885 97.895 -0.020 76,310 329,060 +2,713
Mar21 170918 97.880 97.880 97.855 97.865 -0.020 38,970 215,605 +274
Jun21 170918 97.835 97.840 97.815 97.825 -0.020 39,968 148,420 -5,956
Sep21 170918 97.800 97.800 97.775 97.780 -0.025 40,941 104,653 -909
Dec21 170918 97.750 97.750 97.725 97.730 -0.025 30,254 132,418 +1,274
Total Volume and Open Interest 3,604,435 14,272,793 -56,899
Ultra T-Bond(CBOT)
Sep17 170918 168~20 168~20 167~24 167~24 -0~30 6,209 6,762 -3,608
Dec17 170918 167~17 167~23 166~12 166~22 -0~31 96,730 833,476 +163
Mar18 170918 165~22 165~22 165~22 165~22 -0~31      
Total Volume and Open Interest 102,939 840,238 -3,445
Ultra 10-Yr T-Note(CBOT)
Sep17 170918 136~035 136~035 135~290 135~305 -0~110 631 1,112 -156
Dec17 170918 135~215 135~215 135~085 135~115 -0~110 125,557 416,306 -3,247
Mar18 170918 135~115 135~115 135~115 135~115 -0~110      
Total Volume and Open Interest 126,188 417,418 -3,403
30 Day Federal Funds(CBOT)
Sep17 170918 98.845 98.848 98.845 98.845 unch 1,019 82,091 -40
Oct17 170918 98.845 98.845 98.840 98.845 unch 13,813 279,293 -2,680
Nov17 170918 98.835 98.840 98.835 98.840 unch 20,647 218,618 -6,592
Dec17 170918 98.775 98.780 98.770 98.770 -0.005 22,307 91,238 +1,416
Jan18 170918 98.725 98.725 98.710 98.715 -0.010 62,073 380,172 -5,282
Feb18 170918 98.715 98.715 98.705 98.710 -0.010 19,495 162,445 -3,112
Total Volume and Open Interest 210,516 1,719,201 -19,451
Japanese Govt Bonds(SGX)
Dec17 170914 150.93 150.95 150.70 150.77 -0.15 1,656 17,712 +304
Mar18 170914 150.77 150.77 150.77 150.77 -0.15      
Jun18 170914 150.77 150.77 150.77 150.77 -0.15      
Total Volume and Open Interest 1,656 17,712 +304
Euro-Buxl(EUREX)
Dec17 170918 163.66 164.06 162.70 162.96 -0.66 48,814 202,381 -15,105
Mar18 170918 161.08 161.08 161.08 161.08 -0.66 0 1 +0
Jun18 170918 161.08 161.08 161.08 161.08 -0.66      
Total Volume and Open Interest 48,814 216,625 -862
Euro-Bund(EUREX)
Dec17 170918 161.26 161.42 160.86 160.94 -0.25 733,985 1,705,997 -265,499
Mar18 170918 160.65 160.65 160.45 160.45 -0.26 155 484 -4
Jun18 170918 158.01 158.01 157.76 157.76 -1.11      
Total Volume and Open Interest 734,140 1,935,597 -36,387
Euro-Bobl(EUREX)
Dec17 170918 131.21 131.29 131.08 131.13 -0.05 483,140 1,377,172 -139,588
Mar18 170918 131.67 131.67 131.67 131.67 -0.05 0 11 -1
Jun18 170918 131.67 131.67 131.67 131.67 -0.05      
Total Volume and Open Interest 483,140 1,524,791 +8,019
Euro-Schatz(EUREX)
Dec17 170918 112.15 112.17 112.11 112.13 -0.01 288,947 1,271,668 -143,554
Mar18 170918 112.04 112.04 112.04 112.04 -0.01 0 2 +0
Jun18 170918 112.04 112.04 112.04 112.04 -0.01      
Total Volume and Open Interest 288,947 1,413,523 -1,701
3-Mth Euribor(EUREX)
Sep17 170918 100.330 100.330 100.330 100.330 unch 0 5,235 +0
Dec17 170918 100.325 100.325 100.320 100.320 unch 1 7,231 +0
Mar18 170918 100.315 100.315 100.310 100.310 unch 0 5,586 +0
Total Volume and Open Interest 41 40,138 +279
Long Gilt(LIFFE)
Sep17 170918 125~10 125~15 125~08 125~15 +0~09 3,998 92,015 -2,719
Dec17 170918 124~02 124~15 124~02 124~14 +0~09 284,101 691,832 +2,891
Total Volume and Open Interest 288,099 783,848 +172
3-Mth Short Sterling(LIFFE)
Sep17 170918 99.65 99.66 99.65 99.66 +0.01 324,519 382,049 -10,138
Dec17 170918 99.46 99.48 99.45 99.47 +0.01 594,122 532,339 +23,954
Mar18 170918 99.33 99.36 99.33 99.35 +0.01 391,502 399,466 +3,575
Jun18 170918 99.26 99.28 99.23 99.26 +0.01 290,642 361,528 +27,620
Sep18 170918 99.18 99.22 99.17 99.20 +0.01 316,730 323,209 +12,245
Dec18 170918 99.14 99.16 99.12 99.14 unch 298,809 384,306 -15,423
Total Volume and Open Interest 3,235,183 3,556,213 +51,463
3-Mth Euribor(LIFFE)
Sep17 170918 100.325 100.330 100.325 100.330 unch 34,967 339,066 -9,742
Dec17 170918 100.320 100.325 100.320 100.320 unch 53,243 468,448 -16,000
Mar18 170918 100.310 100.315 100.305 100.305 unch 50,746 438,068 +1,226
Total Volume and Open Interest 825,218 4,085,291 -23,804
3-Mth Aus T-Bills(SFE)
Dec17 170918 98.21 98.22 98.20 98.21 -0.01 27,747 233,250 +2,278
Mar18 170918 98.12 98.13 98.10 98.12 -0.01 27,608 195,205 +5,636
Jun18 170918 98.02 98.03 97.98 98.02 -0.01 43,429 172,594 +6,572
Sep18 170918 97.92 97.92 97.87 97.91 -0.02 23,620 148,744 +2,808
Dec18 170918 97.83 97.83 97.77 97.80 -0.03 21,970 95,584 +1,432
Mar19 170918 97.73 97.73 97.68 97.70 -0.05 10,212 72,981 +939
Jun19 170918 97.65 97.65 97.59 97.61 -0.05 8,721 55,670 +427
Sep19 170918 97.56 97.56 97.51 97.53 -0.05 3,360 18,268 +164
Dec19 170918 97.43 97.47 97.43 97.45 -0.06 529 2,899 +480
Mar20 170918 97.41 97.41 97.38 97.39 -0.06 11 1,991 -10
Total Volume and Open Interest 167,219 998,217 +20,720
10-Year Aus T-Bonds(SFE)
Dec17 170918 97.23 97.23 97.16 97.17 -0.06 177,069 977,929 +50,687
Mar18 170918 97.13 97.17 97.13 97.17        
3-Year Aus T-Bonds(SFE)
Dec17 170918 97.85 97.85 97.78 97.81 -0.05 295,519 987,475 +80,849
Mar18 170918 97.81 97.81 97.81 97.81        
Gold(CMX)
Oct17 170918 1319.9 1320.1 1304.3 1306.9 -14.4 4,765 38,987 -291
Dec17 170918 1324.0 1324.0 1308.1 1310.8 -14.4 336,576 452,222 -3,752
Feb18 170918 1326.3 1327.3 1312.5 1315.0 -14.4 2,159 38,429 +556
Apr18 170918 1329.6 1330.7 1317.4 1318.8 -14.5 1,505 8,629 +236
Jun18 170918 1334.3 1334.3 1320.9 1322.7 -14.6 1,711 9,234 +88
Aug18 170918 1330.5 1330.5 1326.5 1326.5 -14.7 760 9,037 +23
Oct18 170918 1341.7 1341.7 1330.0 1330.3 -14.8 76 3,016 +0
Dec18 170918 1344.9 1345.5 1331.7 1334.3 -14.8 141 10,396 +5
Feb19 170918 1338.2 1338.2 1338.2 1338.2 -14.8 0 129 +0
Apr19 170918 1342.0 1342.0 1342.0 1342.0 -14.8 0 1 +0
Jun19 170918 1350.4 1350.4 1345.9 1345.9 -14.8 88 980 +11
Total Volume and Open Interest 348,406 576,765 -2,666
Silver(CMX)
Sep17 170918 1749.0 1752.0 1703.0 1707.1 -54.0 275 736 -186
Dec17 170918 1765.5 1767.5 1711.0 1715.6 -54.5 85,703 156,795 -994
Mar18 170918 1775.5 1775.5 1721.5 1725.5 -54.8 4,192 18,765 +1,591
May18 170918 1778.5 1778.5 1731.0 1732.5 -55.0 2,767 5,751 +1,127
Jul18 170918 1739.6 1739.6 1739.6 1739.6 -55.1 886 2,301 +22
Sep18 170918 1746.7 1746.7 1746.7 1746.7 -55.2 1,386 2,273 +642
Dec18 170918 1782.5 1782.5 1756.7 1756.7 -55.4 919 3,207 +463
Total Volume and Open Interest 96,524 191,548 +2,577
Platinum(NYMEX)
Oct17 170918 968.5 972.1 959.4 961.1 -10.7 13,211 56,861 -2,671
Jan18 170918 972.6 975.2 963.3 964.6 -10.8 3,067 19,550 +1,994
Apr18 170918 977.5 978.7 968.0 968.9 -10.9 22 2,413 +13
Jul18 170918 973.9 973.9 973.9 973.9 -10.8 0 292 +0
Total Volume and Open Interest 16,300 79,122 -665
Palladium(NYMEX)
Sep17 170918 934.95 934.95 934.95 934.95 +7.55 5 14 -7
Dec17 170918 917.00 934.80 917.00 930.45 +8.70 4,510 31,635 -488
Mar18 170918 919.50 926.80 919.50 925.05 +10.05 35 1,038 +20
Total Volume and Open Interest 4,550 32,708 -475
Copper(CMX)
Sep17 170918 296.05 296.05 294.20 294.90 +2.10 1,241 3,096 -540
Dec17 170918 294.40 299.35 294.25 296.90 +2.00 111,957 200,547 -2,727
Mar18 170918 296.50 301.25 296.50 298.95 +2.05 6,193 44,695 -1,155
May18 170918 298.10 301.25 298.10 300.25 +2.05 2,871 19,564 +655
Jul18 170918 300.50 301.45 300.50 301.45 +2.10 1,053 6,369 -43
Total Volume and Open Interest 125,141 307,086 -3,891
E-mini DJIA Index(CBOT)
Dec17 170918 22227 22314 22223 22299 +80 110,839 150,684 +9,587
Mar18 170918 22220 22275 22200 22268 +80 19 88 +1
Jun18 170918 22237 22237 22237 22237 +80 0 4 +0
Sep18 170918 22200 22200 22200 22200 +80      
Total Volume and Open Interest 137,222 178,472 +2,454
S & P 500(CME)
Dec17 170918 2498.20 2505.80 2497.70 2502.70 +5.50 975 34,319 -178
Mar18 170918 2501.80 2504.10 2501.80 2501.80 +5.70 30 26 -4
Jun18 170918 2500.80 2502.70 2500.80 2500.80 +6.10      
Sep18 170918 2500.60 2502.30 2500.60 2500.60 +6.30      
Total Volume and Open Interest 8,655 76,811 -4
S & P 500 E-Mini(CME)
Dec17 170918 2499.00 2506.00 2497.75 2502.75 +5.50 1,372,582 3,059,813 +105,532
Mar18 170918 2498.00 2504.75 2497.00 2501.75 +5.75 990 11,506 +9
Jun18 170918 2497.25 2503.25 2495.25 2500.75 +6.00 8 443 -2
Sep18 170918 2502.00 2502.25 2500.00 2500.50 +6.25 0 18 +0
Total Volume and Open Interest 1,793,278 3,732,550 -2,442
NASDAQ 100 E-Mini(CME)
Dec17 170918 5999.30 6018.30 5967.30 5986.80 -8.50 283,913 276,501 +23,173
Mar18 170918 6010.50 6027.30 5978.80 5997.00 -8.00 81 137 +5
Jun18 170918 6029.80 6030.30 5994.50 5999.00 -8.00 3 27 +2
Total Volume and Open Interest 356,481 358,824 +3,216
S&P Midcap 400(CME) e-Mini
Sep17 170915 1741.90 1747.20 1740.50 1746.05 -0.95 7,464 7,406 -4,833
Dec17 170918 1754.80 1764.60 1754.80 1762.10 +7.90 11,660 84,858 +1,878
Mar18 170918 1758.90 1760.30 1758.90 1758.90 +8.00      
Total Volume and Open Interest 14,175 90,271 -115
Volatility Index(CBOE)
Sep17 170918 11.10 11.15 10.50 10.68 -0.45 101,341 148,655 -15,518
Oct17 170918 12.90 12.90 12.20 12.43 -0.50 117,071 290,124 +18,528
Nov17 170918 13.65 13.65 13.14 13.23 -0.42 34,172 65,222 +4,980
Dec17 170918 14.17 14.17 13.70 13.78 -0.40 15,015 55,366 -610
Total Volume and Open Interest 283,759 648,813 +8,171
S & P 600(CME)
Sep17 170915 856.85 856.85 856.85 856.85 +1.15      
Dec17 170918 863.70 863.70 863.70 863.70 +6.10      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Dec17 170918 1431.30 1445.00 1431.30 1441.90 +9.50 56,798 52,207 +2,491
Mar18 170918 1440.90 1440.90 1440.90 1440.90 +9.50 0 1 +0
Jun18 170918 1439.90 1439.90 1439.90 1439.90 +9.50 0 2 +0
Total Volume and Open Interest 87,897 479,316 -5,285
Nikkei 225(CME)
Dec17 170918 19895 20030 19890 20015 +135 9,129 34,775 -153
Mar18 170918 19995 20030 19995 20030 +135 0 6 +0
Total Volume and Open Interest 9,129 34,781 -153
Nikkei 225(SGX)
Dec17 170915 19670 19795 19635 19780 +110 63,719 178,894 +5,459
Mar18 170914 19685 19685 19630 19630 -35 10 223 +7
Jun18 170914 19490 19490 19490 19490 -35 0 6 +0
Total Volume and Open Interest 80,337 186,218 +4,242
Nikkei 225 Mini(JPX)
Sep17 170907 19330 19485 19295 19400 +60 752,845 481,289 -38,511
Dec17 170915 19655 19800 19635 19790 +100 558,962 291,450 +5,165
Mar18 170915 19615 19745 19590 19730 +100 5,900 7,623 +416
Total Volume and Open Interest 590,099 333,483 +6,163
Nikkei 225(JPX)
Sep17 170907 19330 19490 19290 19400 +60 127,892 263,462 -61,940
Dec17 170915 19660 19800 19630 19790 +100 49,732 287,791 +3,545
Mar18 170915 19610 19750 19590 19730 +100 870 4,712 +189
Total Volume and Open Interest 50,633 364,818 +4,021
Nikkei 225(CME) Yen
Sep17 170907 19435 19480 19355 19415 -45 98,715 42,623 -14,780
Dec17 170918 19845 20005 19845 19990 +150 35,449 48,328 +1,124
Mar18 170918 19945 19945 19945 19945 +150 2 6 +0
Total Volume and Open Interest 35,451 48,334 +1,124
Nikkei 225(CME) e-Mini Yen
Sep17 170907 19420 19420 19420 19420 -40 0 12 +0
Dec17 170918 19990 19990 19990 19990 +150 0 1 +0
Mar18 170918 19940 19945 19940 19940 +150      
Total Volume and Open Interest 0 1 +0
CAC 40(EURONEXT)
Oct17 170918 5227.5 5230.5 5210.5 5218.5 +4.5 62,303 291,884 +12,252
Nov17 170918 5216.0 5220.5 5210.0 5214.5 +4.5 10 15 +9
Dec17 170918 5219.5 5219.5 5204.0 5208.5 +4.5 3,191 43,581 +498
Total Volume and Open Interest 159,718 446,993 -81,346
Hang Seng Index(HKFE)
Sep17 170918 27781 28168 27751 28161 +385 96,590 143,166 -1,242
Oct17 170918 27780 28146 27734 28140 +377 639 4,483 +289
Total Volume and Open Interest 97,755 169,844 -813
DAX(EUREX)
Dec17 170918 12567.0 12604.5 12522.5 12553.5 +41.5 48,186 111,600 -7,931
Mar18 170918 12588.0 12590.0 12521.0 12549.5 +41.5 201 239 -4
Jun18 170918 12581.0 12581.0 12581.0 12581.0 +12581.0      
Total Volume and Open Interest 31,569 172,676  
Mini-DAX(EUREX)
Sep17 170915 12540.0 12564.0 12514.0 12544.0 -4.5 19,577 9,296 -496
Dec17 170918 12569.0 12605.0 12523.0 12553.5 +41.5 1,813 4,710 -157
Mar18 170918 12550.0 12591.0 12533.0 12549.5 +41.5 6 64 -1
Total Volume and Open Interest 22,654 7,035 -7,193
DJ EuroSTOXX 50(EUREX)
Sep17 170915 3528 3535 3521 3525 -5 2,223,957 969,658 -843,841
Dec17 170918 3514 3524 3508 3515 +16 1,564,848 3,294,810 +295,909
Mar18 170918 3504 3508 3498 3502 +16 844 67,226 +1,702
Total Volume and Open Interest 3,418,548 3,948,302 -85,784
Swiss Market Index(EUREX)
Sep17 170915 9051 9065 9038 9064 +4 108,556 99,287 -39,026
Dec17 170918 9038 9050 9012 9018 +31 41,879 185,586 -5,189
Mar18 170918 8921 8921 8918 8918 +31 17 652 +0
Total Volume and Open Interest 102,608 194,363 -96,351
FT-SE 100(EURONEXT)
Dec17 170918 7170.00 7221.50 7170.00 7213.50 +44.50 173,751 740,443 +17,167
Mar18 170918 7131.50 7149.50 7131.50 7149.50 +44.50      
Jun18 170918 7070.50 7070.50 7070.50 7070.50 +44.50      
Total Volume and Open Interest 361,790 791,294 -30,216
SPI 200(SFE)
Sep17 170918 5691.0 5733.0 5688.0 5720.0 +28.0 51,348 244,768 -3,582
Dec17 170918 5678.0 5721.0 5676.0 5708.0 +28.0 26,505 36,153 +17,939
Mar18 170918 5661.0 5661.0 5661.0 5661.0 +28.0 0 1,477 +0
Total Volume and Open Interest 77,853 284,897 +14,357
FTSE MIB(ISE)
Dec17 170918 22220.00 22330.00 22200.00 22298.00 +188.00 25,879 21,866 +3,659
Mar18 170918 22260.00 22260.00 22215.00 22231.00 +203.00 0 6 +0
Jun18 170918 21734.00 21734.00 21734.00 21734.00 +203.00 0 1 +0
Total Volume and Open Interest 61,103 33,834 -5,496
KOSPI 200(KFE)
Dec17 170918 314.50 320.05 314.15 320.05 +5.50 93,230 263,070 +36,077
Mar18 170918 311.20 316.85 311.00 316.85 +5.20 115 11,589 +46
Jun18 170918 314.10 316.40 314.10 316.40 +6.60 4 8,176 +4
Total Volume and Open Interest 326,549 306,290 -131,870
GSCI(CME)
Oct17 170918 394.90 395.50 394.30 395.00 -0.60 3,004 13,599 +2,927
Nov17 170918 395.35 395.35 395.35 395.35 -0.60      
Dec17 170918 396.00 396.00 396.00 396.00        
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