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 Thu September 21, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov17 170921 969.50 973.00 963.00 970.75 +0.75 111,414 354,326 -5,039
Jan18 170921 979.75 983.00 973.50 981.00 +0.50 17,816 100,425 +306
Mar18 170921 989.25 992.00 982.50 990.25 +0.50 11,286 69,429 +1,435
May18 170921 998.00 1000.25 991.00 998.50 +0.50 3,415 39,619 +206
Jul18 170921 1005.00 1007.00 998.25 1005.00 +0.25 3,616 64,132 -76
Aug18 170921 998.50 1005.50 998.50 1005.25 +0.50 67 2,160 +13
Sep18 170921 995.00 998.00 994.75 996.25 unch 34 912 -10
Nov18 170921 988.25 990.50 982.25 988.75 +0.50 2,549 30,553 +16
Jan19 170921 991.75 994.75 991.75 994.75 +0.50 13 225 -2
Mar19 170921 997.75 999.50 996.00 997.75 +0.50 2 300 +0
May19 170921 1001.00 1001.00 1001.00 1001.00 +0.50 0 53 +0
Jul19 170921 1005.25 1005.25 1001.00 1005.25 +0.50 2 111 +2
Aug19 170921 1003.25 1003.25 989.25 1001.75 +0.50 0 14 +0
Sep19 170921 997.50 997.50 997.50 997.50 +0.50 0 21 +0
Total Volume and Open Interest 150,274 662,802 -3,145
Soybean Meal(CBOT)
Oct17 170921 305.90 309.30 305.20 309.00 +2.70 15,824 35,334 -2,334
Dec17 170921 309.60 313.10 309.10 312.90 +2.80 43,118 182,667 -2,159
Jan18 170921 311.70 315.10 311.10 314.90 +2.80 8,167 43,251 +855
Mar18 170921 314.70 318.00 314.10 317.80 +2.80 3,993 45,151 +350
May18 170921 317.00 320.20 316.40 320.10 +2.70 1,584 26,855 -170
Jul18 170921 319.70 322.50 318.80 322.30 +2.60 3,033 20,509 +745
Aug18 170921 320.70 322.90 320.70 322.70 +2.50 475 4,657 +172
Sep18 170921 321.20 322.50 321.20 322.10 +2.10 302 4,527 +65
Oct18 170921 317.70 320.20 316.90 319.90 +2.00 175 4,159 +1
Dec18 170921 318.20 320.50 317.10 320.10 +2.00 2,427 12,572 +1,408
Total Volume and Open Interest 79,374 382,400 -901
Soybean Oil(CBOT)
Oct17 170921 34.75 34.75 34.08 34.10 -0.57 14,078 39,563 -1,532
Dec17 170921 34.99 34.99 34.31 34.34 -0.57 51,734 210,157 +183
Jan18 170921 35.10 35.10 34.46 34.50 -0.56 9,738 56,959 +2,508
Mar18 170921 35.34 35.34 34.71 34.74 -0.56 8,683 55,759 +1,463
May18 170921 35.53 35.53 34.89 34.92 -0.55 3,436 32,134 -202
Jul18 170921 35.58 35.58 35.02 35.05 -0.56 2,969 27,829 +551
Aug18 170921 35.34 35.34 35.06 35.06 -0.53 267 3,639 +62
Sep18 170921 35.15 35.17 34.98 34.98 -0.50 148 2,024 -17
Oct18 170921 35.23 35.23 34.75 34.78 -0.44 136 2,272 +5
Dec18 170921 34.92 35.07 34.77 34.78 -0.46 1,534 13,869 +282
Total Volume and Open Interest 92,806 445,806 +3,358
Canola(WCE)
Nov17 170921 493.6 494.3 491.0 492.1 -0.8 14,805 114,452 -1,821
Jan18 170921 499.7 501.0 498.0 499.1 -0.6 2,973 51,440 +1,003
Mar18 170921 504.5 505.7 502.5 503.4 -1.2 527 13,924 +151
May18 170921 508.9 509.3 504.9 506.2 -2.0 100 2,917 -36
Jul18 170921 509.0 511.2 505.5 507.4 -2.6 49 2,514 +30
Total Volume and Open Interest 18,457 186,372 -671
Corn(CBOT)
Dec17 170921 349.50 351.25 348.50 350.25 +0.25 159,676 806,172 +6,553
Mar18 170921 362.25 364.00 361.00 363.00 +0.50 36,076 236,085 -219
May18 170921 370.50 372.00 369.50 371.25 +0.25 13,472 99,072 +849
Jul18 170921 377.25 379.00 376.25 378.00 +0.25 12,517 130,170 +1,749
Sep18 170921 384.00 385.25 382.75 384.75 +0.75 1,467 31,801 +131
Dec18 170921 392.25 394.25 391.75 393.50 +0.75 7,514 80,905 -527
Mar19 170921 402.25 404.25 402.25 404.00 +1.00 93 7,764 +32
May19 170921 409.25 409.25 406.00 409.25 +1.00 8 682 +2
Jul19 170921 412.25 414.50 412.25 413.75 +1.00 89 1,124 +65
Sep19 170921 407.50 408.00 407.50 407.50 +0.25 0 254 +0
Total Volume and Open Interest 230,956 1,395,966 +8,656
Wheat(CBOT)
Dec17 170921 451.75 454.50 445.50 452.50 +2.75 71,986 254,565 -3,868
Mar18 170921 471.25 473.75 465.50 472.00 +2.25 18,982 82,194 +597
May18 170921 484.50 486.50 479.50 485.00 +1.75 5,048 32,903 +384
Jul18 170921 495.25 497.75 490.75 496.25 +1.75 2,158 42,340 +101
Sep18 170921 510.25 512.00 505.50 510.75 +2.25 319 6,710 +48
Dec18 170921 527.00 530.75 525.00 529.00 +2.75 351 9,395 +87
Total Volume and Open Interest 98,850 430,599 -2,651
Wheat(KCBT)
Dec17 170921 448.75 451.50 443.50 449.50 +1.50 19,318 141,361 -831
Mar18 170921 466.00 469.25 461.50 467.50 +1.50 6,266 77,193 +427
May18 170921 479.00 482.00 474.25 480.25 +1.50 2,906 19,678 +443
Jul18 170921 496.75 499.25 491.50 497.25 +1.50 1,469 25,642 +352
Sep18 170921 514.50 517.00 511.00 515.50 +1.50 474 4,761 +29
Dec18 170921 537.75 541.00 535.00 539.00 +1.00 527 3,939 +99
Mar19 170921 553.00 553.00 541.00 553.00 +0.25 3 123 +0
Total Volume and Open Interest 30,964 272,848 +520
Wheat(MGE)
Dec17 170921 622.00 630.00 621.25 624.25 +2.75 3,402 42,870 -265
Mar18 170921 634.25 640.75 633.50 636.00 +1.75 1,329 22,020 +189
May18 170921 643.25 643.25 637.75 640.50 +2.25 278 7,375 +68
Jul18 170921 642.25 643.00 636.25 638.25 +0.50 223 5,721 +25
Sep18 170921 629.00 631.00 628.50 629.50 unch 34 2,793 +20
Dec18 170921 638.75 643.75 638.75 642.00 +1.25 8 1,078 +2
Total Volume and Open Interest 5,275 81,887 +40
Oats(CBOT)
Dec17 170921 246.25 252.00 246.25 250.00 +3.75 383 4,718 -14
Mar18 170921 254.25 258.00 254.25 257.00 +4.75 36 1,087 +8
May18 170921 255.50 259.00 255.50 257.50 +6.00 8 89 +8
Jul18 170921 255.00 255.00 243.00 255.00 +6.75 0 28 +0
Total Volume and Open Interest 427 5,922 +2
Rough Rice(CBOT)
Nov17 170921 12.79 12.80 12.69 12.71 -0.10 318 9,863 -5
Jan18 170921 13.02 13.02 12.97 12.97 -0.10 31 579 -16
Mar18 170921 13.25 13.25 13.16 13.16 -0.09 0 293 +0
May18 170921 13.35 13.35 13.35 13.35 -0.08      
Total Volume and Open Interest 349 10,737 -21
Live Cattle(CME)
Oct17 170921 111.000 111.180 109.680 110.100 -0.850 15,654 72,810 -4,429
Dec17 170921 116.180 116.900 115.580 116.200 -0.050 13,992 127,525 +2,984
Feb18 170921 118.980 119.500 118.450 119.250 +0.200 9,073 54,924 -433
Apr18 170921 121.080 121.600 120.480 121.500 +0.070 7,344 41,317 +1,865
Jun18 170921 113.580 114.300 113.350 114.200 +0.370 3,075 19,938 +663
Aug18 170921 111.135 111.700 110.980 111.550 +0.165 506 6,933 +95
Total Volume and Open Interest 49,860 326,758 +845
Feeder Cattle(CME)
Sep17 170921 153.985 154.000 152.250 153.185 -0.800 787 3,936 -219
Oct17 170921 156.900 157.050 155.580 155.880 -1.405 4,061 15,324 +115
Nov17 170921 157.300 157.435 155.900 156.830 -0.720 3,271 15,429 +667
Jan18 170921 152.750 153.350 152.100 153.185 +0.105 1,482 8,651 +177
Mar18 170921 149.330 149.850 148.685 149.650 -0.085 750 6,617 +80
Apr18 170921 149.250 149.735 148.500 149.630 -0.020 121 2,059 +26
May18 170921 148.750 149.380 147.900 149.285 -0.065 212 1,940 +103
Total Volume and Open Interest 10,737 54,152 +984
Lean Hogs(CME)
Oct17 170921 58.550 58.550 57.080 57.330 -1.320 20,293 61,407 -3,773
Dec17 170921 59.750 59.830 57.750 57.800 -2.130 19,631 107,259 +2,805
Feb18 170921 64.400 64.400 62.800 62.880 -1.620 11,095 45,003 +162
Apr18 170921 69.900 69.900 69.000 69.080 -1.020 5,778 30,092 +1,024
May18 170921 75.500 75.550 75.200 75.430 -0.355 77 990 +34
Jun18 170921 78.500 78.650 78.250 78.480 -0.320 1,257 14,356 +108
Jul18 170921 78.430 78.550 78.300 78.480 -0.200 1,019 4,360 +465
Aug18 170921 77.580 78.000 77.580 78.000 unch 329 2,192 +184
Total Volume and Open Interest 59,535 266,254 +1,027
Class III Milk(CME)
Sep17 170921 16.33 16.37 16.31 16.35 +0.09 64 5,111 -7
Oct17 170921 15.85 16.03 15.85 16.02 +0.11 135 4,640 +4
Nov17 170921 15.73 15.99 15.73 15.95 +0.17 120 3,866 +33
Dec17 170921 15.74 15.87 15.67 15.83 +0.13 87 3,501 +20
Jan18 170921 15.58 15.64 15.53 15.63 +0.12 35 1,531 +21
Feb18 170921 15.62 15.70 15.62 15.67 +0.09 31 1,386 +30
Mar18 170921 15.63 15.72 15.63 15.67 +0.09 26 1,305 +20
Apr18 170921 15.65 15.65 15.65 15.65 +0.04 21 1,026 +21
May18 170921 15.79 15.79 15.76 15.77 +0.04 20 1,009 +20
Jun18 170921 15.95 15.95 15.95 15.95 +0.05 31 948 +29
Jul18 170921 16.20 16.20 16.19 16.19 unch 0 403 +0
Aug18 170921 16.34 16.34 16.29 16.34 unch 0 419 +0
Sep18 170921 16.40 16.40 16.40 16.40 unch 0 378 +0
Total Volume and Open Interest 570 26,308 +191
Cocoa(ICE)
Dec17 170921 1995 2028 1983 2021 +23 19,698 142,712 -372
Mar18 170921 2002 2028 1990 2021 +19 7,903 60,110 -69
May18 170921 2013 2038 2004 2031 +16 2,447 20,489 -133
Jul18 170921 2024 2048 2019 2041 +15 764 12,260 +109
Sep18 170921 2031 2057 2031 2052 +14 578 8,953 +20
Dec18 170921 2052 2065 2045 2062 +11 413 8,164 +298
Mar19 170921 2067 2076 2059 2076 +9 160 6,236 +41
Total Volume and Open Interest 32,029 261,183 -86
Coffee "C"(ICE)
Dec17 170921 136.20 136.20 133.65 135.00 -1.55 23,115 102,666 -2,241
Mar18 170921 139.85 139.85 137.25 138.55 -1.55 7,625 43,365 -590
May18 170921 142.20 142.20 139.60 140.90 -1.50 3,954 19,076 +79
Jul18 170921 144.15 144.20 141.85 143.15 -1.50 2,771 10,440 +89
Sep18 170921 146.25 146.40 144.45 145.35 -1.50 1,651 7,011 +111
Dec18 170921 149.25 149.40 147.95 148.65 -1.45 522 4,245 +152
Total Volume and Open Interest 39,783 189,834 -2,332
Orange Juice(ICE)
Nov17 170921 154.50 154.70 151.00 152.25 -2.45 747 6,028 -119
Jan18 170921 153.50 153.50 150.25 151.30 -2.20 72 1,574 +30
Mar18 170921 151.50 152.65 151.25 151.55 -1.90 20 938 +12
May18 170921 152.65 152.65 152.65 152.65 -1.90 4 246 +4
Jul18 170921 154.40 154.40 154.40 154.40 -1.90 0 47 +0
Sep18 170921 155.70 155.70 155.70 155.70 -1.90 0 26 +0
Total Volume and Open Interest 843 8,859 -73
Sugar #11(ICE)
Oct17 170921 14.10 14.11 13.90 14.05 -0.02 52,093 119,860 -14,729
Mar18 170921 14.71 14.77 14.54 14.73 +0.03 86,963 396,452 +1,790
May18 170921 14.87 14.94 14.71 14.91 +0.06 16,359 110,580 -673
Jul18 170921 15.06 15.14 14.90 15.12 +0.07 5,141 58,533 +556
Oct18 170921 15.40 15.50 15.26 15.48 +0.08 2,345 43,901 -164
Mar19 170921 15.97 16.03 15.84 16.03 +0.06 897 21,405 -57
May19 170921 15.99 16.05 15.86 16.05 +0.06 23 4,221 +3
Jul19 170921 16.08 16.08 16.08 16.08 +0.07 65 4,908 +11
Total Volume and Open Interest 163,944 767,416 -13,222
London Cocoa(LCE)
Dec17 170921 1483 1503 1478 1492 +12 8,712 124,180 +832
Mar18 170921 1505 1523 1500 1513 +12 3,364 66,828 +878
May18 170921 1520 1537 1515 1528 +12 1,945 21,115 -275
Jul18 170921 1536 1551 1530 1543 +12 1,989 24,180 +1,039
Sep18 170921 1548 1563 1543 1554 +11 1,087 17,457 +547
Dec18 170921 1564 1577 1558 1568 +10 709 10,885 +374
Mar19 170921 1580 1583 1571 1581 +7 235 1,544 +103
Total Volume and Open Interest 18,120 266,664 +3,538
London Sugar(LCE)
Dec17 170921 370.80 371.70 368.70 370.10 -0.90 7,632 39,982 -618
Mar18 170921 379.40 380.00 377.30 378.50 -1.10 3,288 17,851 +205
May18 170921 389.90 390.80 389.00 389.40 -0.90 915 6,936 +59
Aug18 170921 399.10 400.10 398.70 399.30 -0.20 462 5,839 +158
Oct18 170921 405.00 406.10 405.00 405.40 -0.10 141 1,934 +9
Total Volume and Open Interest 12,533 73,446 -107
Cotton(ICE)
Oct17 170921 69.04 69.04 69.04 69.04 -1.00 20 142 -9
Dec17 170921 69.46 69.50 68.18 68.25 -1.00 11,660 137,548 -1,508
Mar18 170921 68.65 68.65 67.50 67.58 -0.93 4,049 71,402 +389
May18 170921 69.18 69.18 68.13 68.17 -0.86 230 9,000 +222
Jul18 170921 69.63 69.63 68.66 68.69 -0.81 87 5,446 -13
Oct18 170921 67.17 67.17 67.17 67.17 -0.67 0 1 +0
Total Volume and Open Interest 16,174 238,750 -913
Lumber(CME)
Nov17 170921 390.1 391.7 387.3 388.4 -1.6 591 4,462 +6
Jan18 170921 395.5 395.5 392.5 393.7 -2.4 93 940 -4
Mar18 170921 389.0 389.0 389.0 389.0 -1.4 1 139 +0
May18 170921 383.6 385.0 383.6 383.6 -1.4 0 13 +0
Total Volume and Open Interest 685 5,554 +2
Crude Oil(NYM)
Nov17 170921 50.72 50.81 50.07 50.55 -0.14 748,119 589,237 +27,242
Dec17 170921 51.04 51.13 50.45 50.93 -0.11 173,136 357,659 +6,581
Jan18 170921 51.28 51.37 50.72 51.21 -0.08 55,177 219,151 +4,627
Feb18 170921 51.46 51.52 50.90 51.39 -0.07 26,872 91,243 +1,687
Mar18 170921 51.57 51.60 51.00 51.49 -0.07 39,613 170,836 +1,624
Apr18 170921 51.54 51.61 51.05 51.54 -0.06 16,192 47,381 +546
May18 170921 51.52 51.61 51.11 51.55 -0.05 9,553 46,317 +1,336
Jun18 170921 51.50 51.60 51.03 51.53 -0.05 39,247 173,612 -681
Jul18 170921 51.34 51.51 51.07 51.48 -0.05 4,611 38,369 +870
Aug18 170921 51.43 51.46 51.04 51.43 -0.05 4,286 26,242 +289
Sep18 170921 51.39 51.42 50.96 51.40 -0.03 5,881 61,838 -1,459
Oct18 170921 51.34 51.37 51.31 51.37 -0.02 2,748 28,225 -29
Nov18 170921 51.36 51.36 50.88 51.36 unch 3,452 29,810 +386
Dec18 170921 51.30 51.39 50.86 51.35 +0.02 41,187 231,611 +1,766
Jan19 170921 50.53 51.29 50.53 51.29 +0.03 2,119 27,452 +1,170
Feb19 170921 51.18 51.24 51.17 51.24 +0.04 698 11,029 -31
Total Volume and Open Interest 1,330,957 2,377,488 -11,861
e-miNY Crude Oil(NYM)
Nov17 170921 50.700 50.800 50.075 50.550 -0.150 9,334 2,496 +86
Dec17 170921 51.100 51.100 50.475 50.925 -0.125 185 783 +3
Jan18 170921 51.175 51.250 50.975 51.200 -0.100 18 695 +3
Feb18 170921 51.400 51.400 51.400 51.400 -0.050 4 457 -4
Mar18 170921 51.500 51.500 51.500 51.500 -0.050 2 27 -2
Apr18 170921 51.550 51.550 51.550 51.550 -0.050 0 54 +0
May18 170921 51.550 51.550 51.550 51.550 -0.050 0 89 +0
Jun18 170921 51.600 51.600 51.525 51.525 -0.050 5 17 +2
Jul18 170921 51.475 51.550 51.475 51.475 -0.050 0 16 +0
Aug18 170921 51.425 51.425 51.425 51.425 -0.050 0 3 +0
Total Volume and Open Interest 9,549 4,757 -4,702
NY Harbor ULSD(NYM)
Oct17 170921 180.65 181.72 180.06 181.53 +0.83 32,956 61,955 -6,208
Nov17 170921 179.89 181.00 179.19 180.74 +0.83 45,009 111,109 +1,052
Dec17 170921 179.00 180.05 178.23 179.88 +0.89 30,733 83,375 +4,502
Jan18 170921 178.25 179.26 177.53 179.09 +0.92 19,090 51,447 +347
Feb18 170921 176.94 178.08 176.22 177.95 +1.01 11,988 21,993 +372
Mar18 170921 175.01 176.49 174.58 176.34 +1.05 6,907 29,823 +352
Apr18 170921 172.57 174.01 172.43 173.98 +0.95 2,764 16,708 +300
May18 170921 171.01 172.46 170.99 172.44 +0.83 1,411 9,552 -124
Jun18 170921 170.41 171.62 170.10 171.49 +0.76 3,516 24,242 +460
Jul18 170921 170.17 171.34 170.00 171.28 +0.65 357 2,904 +26
Aug18 170921 170.49 171.38 170.49 171.38 +0.59 100 2,184 +11
Sep18 170921 170.95 171.75 170.90 171.75 +0.59 99 3,491 +3
Oct18 170921 172.20 172.20 172.20 172.20 +0.62 72 1,324 +33
Nov18 170921 172.65 172.65 172.65 172.65 +0.61 60 1,979 +8
Total Volume and Open Interest 156,033 451,351 +1,307
RBOB Gasoline(NYM)
Oct17 170921 165.05 165.58 162.05 164.38 -1.13 36,556 61,621 -2,341
Nov17 170921 161.11 161.84 159.12 160.66 -0.92 43,439 143,683 -1,681
Dec17 170921 158.44 159.15 157.04 158.34 -0.50 20,268 79,552 -589
Jan18 170921 157.66 158.05 156.34 157.60 -0.19 9,040 46,399 +436
Feb18 170921 158.23 158.59 156.92 158.25 -0.02 5,863 17,467 +680
Mar18 170921 159.70 159.92 158.43 159.69 +0.02 4,133 29,092 -155
Apr18 170921 175.80 176.22 175.08 176.03 -0.04 1,984 14,858 -147
May18 170921 176.07 176.39 175.26 176.17 -0.12 1,539 6,571 +358
Jun18 170921 174.62 175.44 174.17 175.10 -0.18 1,161 9,134 +159
Jul18 170921 173.01 173.51 172.73 173.27 -0.23 121 3,095 -11
Total Volume and Open Interest 124,631 426,656 -3,221
e-miNY RBOB Gasoline(NYM)
Oct17 170921 164.40 166.90 164.38 164.40 -1.11 0 1 +0
Nov17 170921 160.70 160.70 160.66 160.70 -0.88      
Dec17 170921 158.30 158.34 158.30 158.30 -0.54      
Jan18 170921 157.60 157.60 157.60 157.60 -0.19      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Oct17 170921 3.081 3.091 2.942 2.946 -0.148 156,610 97,325 -22,093
Nov17 170921 3.141 3.149 3.003 3.007 -0.142 91,870 266,514 +1,681
Dec17 170921 3.283 3.293 3.160 3.163 -0.128 28,806 115,567 +2,047
Jan18 170921 3.384 3.391 3.267 3.270 -0.122 38,869 148,031 +2,995
Feb18 170921 3.388 3.393 3.276 3.278 -0.117 12,114 86,147 -243
Mar18 170921 3.344 3.348 3.235 3.238 -0.113 24,320 108,604 +1,499
Apr18 170921 2.978 2.983 2.923 2.929 -0.057 19,646 120,143 -828
May18 170921 2.940 2.946 2.890 2.898 -0.050 6,978 65,522 +428
Jun18 170921 2.964 2.964 2.920 2.924 -0.047 2,563 35,401 +533
Jul18 170921 2.987 2.988 2.944 2.949 -0.045 2,728 31,361 +854
Aug18 170921 2.990 2.993 2.948 2.952 -0.044 1,810 27,116 +22
Sep18 170921 2.964 2.974 2.928 2.931 -0.044 3,395 28,790 +26
Oct18 170921 2.987 2.993 2.948 2.954 -0.044 6,807 59,557 +1,372
Nov18 170921 3.036 3.036 2.997 3.004 -0.043 943 26,413 -79
Dec18 170921 3.168 3.168 3.132 3.136 -0.043 746 27,341 +65
Jan19 170921 3.258 3.258 3.217 3.223 -0.043 837 15,974 +79
Total Volume and Open Interest 401,220 1,321,626 -11,284
Brent Crude Oil(ICE)
Nov17 170921 56.17 56.53 55.76 56.43 +0.14 221,760 285,985 -9,974
Dec17 170921 55.93 56.18 55.46 56.09 +0.16 247,219 576,182 +12,291
Jan18 170921 55.62 55.91 55.24 55.82 +0.14 83,648 290,957 +8,316
Feb18 170921 55.44 55.74 55.10 55.66 +0.13 40,540 125,458 +2,596
Mar18 170921 55.32 55.63 55.02 55.56 +0.12 43,205 166,122 +6,114
Apr18 170921 55.24 55.55 54.98 55.50 +0.13 19,587 46,790 +3,156
May18 170921 55.15 55.47 54.95 55.44 +0.12 9,911 42,531 +1,131
Jun18 170921 55.18 55.43 54.85 55.39 +0.12 41,096 153,042 +3,335
Jul18 170921 55.09 55.40 54.87 55.36 +0.11 2,676 31,949 +195
Aug18 170921 55.32 55.32 55.32 55.32 +0.10 1,824 24,256 +279
Sep18 170921 55.26 55.26 55.26 55.26 +0.09 2,511 43,140 +485
Oct18 170921 55.21 55.21 55.21 55.21 +0.07 789 20,050 -34
Nov18 170921 55.18 55.18 55.18 55.18 +0.05 507 19,432 +157
Dec18 170921 54.97 55.19 54.72 55.16 +0.04 42,515 193,342 +2,943
Total Volume and Open Interest 774,293 2,409,924 +35,828
Gas Oil(ICE)
Oct17 170921 538.75 542.75 536.25 541.25 +4.25 81,033 212,472 -8,502
Nov17 170921 531.25 535.00 529.00 533.75 +3.50 58,265 180,980 +1,978
Dec17 170921 522.75 525.75 520.00 524.50 +3.00 60,698 138,038 +2,421
Jan18 170921 518.25 521.00 515.75 519.75 +2.50 13,605 59,437 +36
Feb18 170921 514.75 517.75 512.75 516.50 +2.00 11,131 44,336 -1,472
Mar18 170921 511.25 514.25 509.25 513.00 +1.75 8,630 42,833 +555
Apr18 170921 508.00 511.25 506.50 510.00 +1.50 1,872 22,696 -286
May18 170921 506.25 509.25 504.75 508.00 +1.25 1,283 16,642 +445
Jun18 170921 505.25 507.75 503.25 506.75 +1.50 5,488 43,509 +511
Jul18 170921 505.00 508.00 504.00 507.00 +1.50 570 11,324 -229
Total Volume and Open Interest 250,500 977,129 -4,503
Ethanol(CBOT)
Oct17 170921 1.526 1.526 1.508 1.511 -0.027 157 459 -67
Nov17 170921 1.483 1.483 1.465 1.473 -0.017 116 495 +7
Dec17 170921 1.450 1.458 1.442 1.450 -0.010 15 219 +1
Jan18 170921 1.423 1.435 1.423 1.423 -0.010 1 23 +0
Feb18 170921 1.433 1.433 1.433 1.433 -0.010 0 16 +0
Mar18 170921 1.456 1.456 1.456 1.456 -0.010 0 4 +0
Apr18 170921 1.476 1.476 1.476 1.476 -0.010 0 7 +0
May18 170921 1.476 1.476 1.476 1.476 -0.010      
Total Volume and Open Interest 289 1,225 -59
WTI Crude Oil(ICE)
Nov17 170921 50.75 50.80 50.08 50.55 -0.14 84,278 76,286 -2,731
Dec17 170921 51.05 51.12 50.46 50.93 -0.11 90,684 123,244 +10,072
Jan18 170921 51.29 51.37 50.73 51.21 -0.08 24,998 32,730 +1,314
Feb18 170921 51.44 51.45 50.90 51.39 -0.07 7,726 25,156 +1,107
Mar18 170921 51.53 51.53 51.00 51.49 -0.07 5,880 24,745 -123
Apr18 170921 51.54 51.55 51.12 51.54 -0.06 2,303 4,380 +11
May18 170921 51.23 51.55 51.23 51.55 -0.05 819 6,010 -55
Jun18 170921 51.18 51.59 51.11 51.53 -0.05 5,404 57,815 +517
Jul18 170921 51.15 51.48 51.15 51.48 -0.05 715 6,388 -272
Aug18 170921 51.43 51.43 51.43 51.43 -0.05 499 5,665 +11
Sep18 170921 51.40 51.40 51.40 51.40 -0.03 431 8,261 +25
Oct18 170921 51.37 51.37 51.37 51.37 -0.02 74 1,818 +32
Nov18 170921 51.36 51.36 51.36 51.36 unch 23 6,398 -10
Dec18 170921 51.17 51.35 50.95 51.35 +0.02 7,460 126,459 +332
Jan19 170921 51.29 51.29 51.29 51.29 +0.03 67 1,650 -16
Feb19 170921 51.24 51.24 51.24 51.24 +0.04 5 481 +0
Total Volume and Open Interest 232,526 580,205 -14,604
US Dollar Index(ICE)
Dec17 170921 92.400 92.460 91.890 92.050 -0.245 24,294 41,042 +518
Mar18 170921 92.130 92.190 91.655 91.790 -0.260 130 847 +91
Jun18 170921 91.885 91.945 91.385 91.560 -0.260 4 398 +1
Total Volume and Open Interest 24,428 42,287 +610
Australian Dollar(CME)
Dec17 170921 80.27 80.27 79.09 79.22 -0.83 85,267 157,218 +62
Mar18 170921 80.00 80.00 79.08 79.15 -0.81 4 346 +2
Jun18 170921 79.06 79.06 79.06 79.06 -0.80 0 17 +0
Total Volume and Open Interest 86,102 158,733 +119
British Pound(CME)
Dec17 170921 135.34 136.22 135.05 136.08 +0.89 136,627 199,307 +1,881
Mar18 170921 135.55 136.46 135.55 136.46 +0.91 13 1,935 +0
Jun18 170921 136.81 136.81 136.81 136.81 +0.92 1 210 +1
Total Volume and Open Interest 137,599 202,582 +2,030
Canadian Dollar(CME)
Dec17 170921 81.17 81.21 80.89 81.05 +0.06 61,256 178,523 +3,710
Mar18 170921 81.09 81.16 81.01 81.07 +0.08 76 1,124 +58
Jun18 170921 81.02 81.05 81.01 81.05 +0.08 1 344 +1
Sep18 170921 81.00 81.03 81.00 81.03 +0.08 0 53 +0
Total Volume and Open Interest 61,589 181,078 -114,255
Japanese Yen(CME)
Dec17 170921 89.12 89.53 89.06 89.17 -0.21 166,078 183,031 +1,748
Mar18 170921 89.69 89.87 89.62 89.63 -0.20 42 847 +30
Jun18 170921 90.09 90.09 90.09 90.09 -0.19 2 47 +0
Total Volume and Open Interest 166,680 185,352 +1,803
Swiss Franc(CME)
Dec17 170921 103.69 103.81 103.14 103.44 -0.22 23,458 35,308 +182
Mar18 170921 104.12 104.12 104.12 104.12 -0.22 0 122 +0
Jun18 170921 104.80 104.80 104.80 104.80 -0.21 0 20 +0
Total Volume and Open Interest 23,458 35,451 +182
EuroFX(CME)
Dec17 170921 119.48 120.09 119.20 119.86 +0.39 199,854 423,516 +6,447
Mar18 170921 120.18 120.72 119.87 120.52 +0.41 253 2,267 +66
Jun18 170921 120.76 121.32 120.76 121.19 +0.43 12 1,174 +9
Total Volume and Open Interest 205,079 431,108 +7,153
Mexican Peso(CME)
Oct17 170921 556.25 557.25 556.25 557.25 -1.75 0 24 +0
Nov17 170921 554.75 554.75 554.75 554.75 -1.75 0 40 +0
Total Volume and Open Interest 30,845 218,381 +2,393
Brazilian Real(CME)
Oct17 170921 318.70 319.50 317.45 317.75 -0.95 1,451 27,014 +672
Nov17 170921 317.20 317.50 316.55 316.55 -0.85 65 178 +59
Dec17 170921 315.40 315.40 315.40 315.40 -0.85 2 4,114 +1
Jan18 170921 314.20 314.20 314.20 314.20 -0.75 0 312 +0
Total Volume and Open Interest 1,518 31,918 +732
30-Year T-Bonds(CBOT)
Dec17 170921 153~290 154~170 153~210 153~280 +0~040 216,842 717,393 -7,392
Mar18 170921 152~240 152~240 152~190 152~190 +0~040 5 6 +3
Jun18 170921 152~060 152~190 152~060 152~060 -0~090      
Total Volume and Open Interest 219,659 723,358  
10-Year T-Notes(CBOT)
Dec17 170921 125~220 125~290 125~180 125~200 unch 1,100,219 3,221,634 -32,227
Mar18 170921 125~120 125~120 125~095 125~095 unch 0 11 +0
Jun18 170921 125~050 125~095 125~050 125~050 -0~045      
Total Volume and Open Interest 1,120,647 3,273,096  
5-Year T-Notes(CBOT)
Sep17 170921 118~016 118~032 117~316 117~316 -0~012 6,644 24,005 -2,631
Dec17 170921 117~214 117~244 117~186 117~196 -0~010 525,266 2,956,487 -32,618
Mar18 170921 117~120 117~120 117~120 117~120 -0~010      
Total Volume and Open Interest 531,910 2,980,492 -35,249
2 Year T-Notes(CBOT)
Sep17 170921 108~024 108~032 108~024 108~024 -0~002 1,215 13,308 -612
Dec17 170921 107~284 107~292 107~276 107~280 -0~004 245,857 1,491,800 +4,636
Mar18 170921 107~262 107~262 107~262 107~262 -0~004      
Total Volume and Open Interest 247,072 1,505,108 +4,024
Eurodollars(CME)
Dec17 170921 98.505 98.515 98.490 98.495 -0.010 254,355 2,053,145 -35,256
Mar18 170921 98.410 98.425 98.395 98.400 -0.010 242,560 1,269,263 +21,945
Jun18 170921 98.325 98.340 98.305 98.315 -0.010 163,769 1,176,983 +14,806
Sep18 170921 98.255 98.270 98.235 98.245 -0.010 156,251 949,250 -1,888
Dec18 170921 98.170 98.190 98.150 98.160 -0.010 259,429 1,575,923 -31,910
Mar19 170921 98.120 98.140 98.105 98.110 -0.015 156,569 1,061,494 -15,817
Jun19 170921 98.080 98.095 98.060 98.070 -0.015 135,800 765,686 +1,386
Sep19 170921 98.045 98.060 98.025 98.035 -0.015 121,420 698,911 -8,815
Dec19 170921 97.990 98.005 97.965 97.975 -0.015 130,836 920,318 -12,419
Mar20 170921 97.960 97.975 97.935 97.945 -0.015 80,717 469,694 +8,938
Jun20 170921 97.930 97.945 97.905 97.915 -0.015 71,345 354,902 -5,363
Sep20 170921 97.895 97.910 97.870 97.880 -0.015 57,309 260,467 -12
Dec20 170921 97.845 97.865 97.825 97.830 -0.015 44,566 321,288 -2,573
Mar21 170921 97.815 97.835 97.795 97.800 -0.015 28,004 215,427 -1,065
Jun21 170921 97.775 97.800 97.755 97.765 -0.010 23,289 151,124 +2,937
Sep21 170921 97.735 97.760 97.720 97.725 -0.010 34,629 92,362 -3,537
Dec21 170921 97.690 97.710 97.670 97.680 -0.005 14,706 131,558 +275
Mar22 170921 97.655 97.680 97.640 97.650 -0.005 20,484 79,538 +3,159
Total Volume and Open Interest 2,070,831 12,874,962 -47,595
Ultra T-Bond(CBOT)
Sep17 170920 167~25 168~01 167~11 167~15 -0~03 1,437 4,441 -1,215
Dec17 170921 166~16 167~12 166~05 166~17 +0~12 76,766 821,201 -1,762
Mar18 170921 165~17 165~17 165~17 165~17 +0~12      
Total Volume and Open Interest 79,333 823,924 -3,480
Ultra 10-Yr T-Note(CBOT)
Sep17 170920 135~290 136~025 135~260 135~285 +0~010 452 714 -170
Dec17 170921 134~270 135~055 134~235 134~255 +0~005 81,247 423,587 +6,235
Mar18 170921 134~255 134~255 134~255 134~255 +0~005      
Total Volume and Open Interest 81,641 424,252 +6,186
30 Day Federal Funds(CBOT)
Sep17 170921 98.848 98.848 98.845 98.845 unch 4,648 86,997 -1,645
Oct17 170921 98.845 98.850 98.845 98.845 unch 14,708 252,660 -4,045
Nov17 170921 98.835 98.840 98.835 98.840 unch 14,779 212,011 +1,754
Dec17 170921 98.755 98.755 98.745 98.745 -0.010 6,550 89,202 -905
Jan18 170921 98.680 98.690 98.670 98.670 -0.015 36,367 364,669 -6,178
Feb18 170921 98.675 98.680 98.660 98.665 -0.015 17,685 157,541 -2,447
Total Volume and Open Interest 140,509 1,652,402 -22,958
Japanese Govt Bonds(SGX)
Dec17 170920 150.76 150.83 150.66 150.83 +0.08 711 18,580 -147
Mar18 170920 150.83 150.83 150.83 150.83 +0.08      
Jun18 170920 150.83 150.83 150.83 150.83 +0.08      
Total Volume and Open Interest 711 18,580 -147
Euro-Buxl(EUREX)
Dec17 170921 163.14 163.66 162.26 163.54 -0.20 38,955 219,828 +3,739
Mar18 170921 161.90 161.90 161.90 161.90 -0.20 0 1 +0
Jun18 170921 161.90 161.90 161.90 161.90 -0.20      
Total Volume and Open Interest 38,955 219,829 +3,739
Euro-Bund(EUREX)
Dec17 170921 160.92 161.19 160.66 161.14 -0.18 633,450 1,871,353 -37,618
Mar18 170921 160.20 160.65 160.20 160.65 -0.19 172 1,577 +833
Jun18 170921 157.87 157.87 157.87 157.87 -0.18 0 1 +0
Total Volume and Open Interest 633,622 1,872,931 -36,785
Euro-Bobl(EUREX)
Dec17 170921 131.09 131.15 130.94 131.11 -0.13 465,067 1,468,282 -22,056
Mar18 170921 131.63 131.63 131.63 131.63 -0.13 0 12 +0
Jun18 170921 131.63 131.63 131.63 131.63 -0.13      
Total Volume and Open Interest 465,067 1,468,294 -22,056
Euro-Schatz(EUREX)
Dec17 170921 112.11 112.11 112.07 112.11 -0.01 191,705 1,310,336 -26,061
Mar18 170921 112.02 112.02 112.02 112.02 -0.02 0 2 +0
Jun18 170921 112.02 112.02 112.02 112.02 -0.02      
Total Volume and Open Interest 191,705 1,310,338 -26,061
3-Mth Euribor(EUREX)
Sep17 170918 100.330 100.330 100.330 100.330 unch 0 5,235 +0
Dec17 170921 100.320 100.320 100.320 100.320 unch 20 8,261 +11
Mar18 170921 100.310 100.310 100.310 100.310 unch 0 6,136 +0
Total Volume and Open Interest 48 36,170 +12
Long Gilt(LIFFE)
Sep17 170921 124~16 124~24 124~16 124~22 -0~14 4,305 86,392 -2,197
Dec17 170921 123~16 123~26 123~12 123~22 -0~13 226,974 678,607 +8,129
Total Volume and Open Interest 231,279 765,000 +5,932
3-Mth Short Sterling(LIFFE)
Dec17 170921 99.45 99.46 99.44 99.46 -0.00 87,562 538,426 -2,430
Mar18 170921 99.33 99.34 99.32 99.33 -0.01 63,535 419,777 +8,292
Jun18 170921 99.24 99.25 99.22 99.23 -0.02 90,468 385,880 +4,848
Sep18 170921 99.16 99.18 99.16 99.17 -0.02 91,689 333,312 -5,042
Dec18 170921 99.12 99.13 99.10 99.11 -0.03 133,699 385,833 +23,509
Mar19 170921 99.07 99.08 99.04 99.05 -0.04 64,543 203,903 -3,228
Total Volume and Open Interest 930,507 3,546,428 +14,663
3-Mth Euribor(LIFFE)
Dec17 170921 100.320 100.325 100.320 100.320 unch 51,312 424,717 -5,426
Mar18 170921 100.310 100.310 100.305 100.305 -0.005 31,775 449,243 +2,590
Jun18 170921 100.290 100.290 100.285 100.285 -0.005 96,798 399,512 +4,257
Total Volume and Open Interest 697,794 3,768,451 +2,172
3-Mth Aus T-Bills(SFE)
Dec17 170921 98.20 98.22 98.16 98.22 +0.01 24,193 218,096 -13,117
Mar18 170921 98.10 98.12 98.06 98.12 +0.01 34,751 188,887 -10,633
Jun18 170921 97.99 98.01 97.95 98.01 +0.02 29,875 182,593 +4,787
Sep18 170921 97.88 97.90 97.83 97.90 +0.02 45,169 163,104 +12,644
Dec18 170921 97.78 97.80 97.72 97.80 +0.02 20,208 100,925 +991
Mar19 170921 97.68 97.70 97.63 97.70 +0.02 10,236 75,461 +1,359
Jun19 170921 97.58 97.61 97.54 97.60 +0.01 5,967 54,555 -545
Sep19 170921 97.50 97.52 97.44 97.52 +0.02 4,668 22,224 +781
Dec19 170921 97.43 97.45 97.38 97.45 +0.03 240 3,024 +64
Mar20 170921 97.31 97.38 97.29 97.38 +0.03 176 2,101 +0
Total Volume and Open Interest 175,483 1,013,077 -3,669
10-Year Aus T-Bonds(SFE)
Dec17 170921 97.14 97.16 97.08 97.14 unch 93,192 981,253 -1,741
Mar18 170921 97.13 97.13 97.13 97.13 unch 1 2 +1
Total Volume and Open Interest 93,193 981,255 -1,740
3-Year Aus T-Bonds(SFE)
Dec17 170921 97.77 97.80 97.72 97.79 +0.01 172,521 1,038,984 -1,869
Mar18 170921 97.78 97.78 97.78 97.78 +0.02      
Total Volume and Open Interest 172,521 1,038,984 -1,869
Gold(CMX)
Oct17 170921 1300.7 1303.8 1286.8 1290.6 -21.9 5,930 34,421 -992
Dec17 170921 1304.8 1305.0 1291.2 1294.8 -21.6 275,307 447,995 -501
Feb18 170921 1308.8 1308.8 1295.5 1298.9 -21.6 1,061 39,643 +436
Apr18 170921 1312.7 1312.7 1299.6 1302.8 -21.6 449 8,945 -20
Jun18 170921 1311.2 1311.6 1303.5 1306.6 -21.6 192 10,043 +111
Aug18 170921 1318.3 1318.3 1307.9 1310.4 -21.6 107 8,712 +1
Oct18 170921 1320.4 1320.9 1311.3 1314.2 -21.6 1 3,165 +1
Dec18 170921 1320.6 1323.1 1315.0 1318.1 -21.6 271 10,629 +22
Feb19 170921 1322.1 1340.2 1322.1 1322.1 -21.6 38 129 -1
Apr19 170921 1326.2 1326.2 1326.2 1326.2 -21.6 0 1 +0
Jun19 170921 1330.3 1350.4 1330.3 1330.3 -21.6 12 1,018 -11
Total Volume and Open Interest 283,840 570,096 -915
Silver(CMX)
Sep17 170921 1689.5 1693.7 1680.0 1693.7 -31.4 163 418 -68
Dec17 170921 1722.5 1722.5 1686.5 1701.8 -31.6 69,527 155,867 -717
Mar18 170921 1720.5 1720.5 1696.5 1711.3 -31.8 686 20,278 +146
May18 170921 1728.5 1728.5 1708.0 1717.8 -31.9 150 6,208 +28
Jul18 170921 1715.0 1729.0 1714.5 1724.3 -32.0 103 2,789 +98
Sep18 170921 1730.9 1769.5 1730.9 1730.9 -32.2 4 2,336 -1
Dec18 170921 1741.5 1744.0 1727.0 1740.7 -32.2 18 3,277 -5
Total Volume and Open Interest 70,871 192,994 -465
Platinum(NYMEX)
Oct17 170921 944.2 945.4 931.0 939.9 -5.5 23,626 46,514 -5,971
Jan18 170921 948.8 948.8 935.1 944.0 -5.4 7,457 27,274 +5,142
Apr18 170921 948.8 951.8 939.6 948.2 -5.4 63 2,552 +25
Jul18 170921 952.0 953.1 951.5 953.1 -5.5 2 292 +0
Total Volume and Open Interest 31,151 76,633 -809
Palladium(NYMEX)
Sep17 170921 912.00 912.95 912.00 912.95 +1.40 17 11 -1
Dec17 170921 911.75 918.40 904.15 911.55 +1.40 5,011 30,763 -668
Mar18 170921 912.35 912.75 900.45 906.65 +2.35 31 1,063 +15
Total Volume and Open Interest 5,059 31,864 -654
Copper(CMX)
Sep17 170921 292.05 292.80 290.90 291.40 -3.55 709 1,833 -279
Dec17 170921 295.90 296.30 292.00 293.45 -3.45 83,608 187,619 -4,478
Mar18 170921 297.10 297.20 293.95 295.40 -3.40 5,700 43,377 -768
May18 170921 296.90 297.95 296.10 296.65 -3.35 1,066 18,559 +38
Jul18 170921 298.10 298.10 297.65 297.75 -3.30 487 6,226 -88
Total Volume and Open Interest 93,756 289,998 -5,771
E-mini DJIA Index(CBOT)
Dec17 170921 22372 22387 22317 22333 -43 84,470 153,797 +1,908
Mar18 170921 22350 22350 22299 22299 -47 20 140 +5
Jun18 170921 22268 22275 22251 22268 -47 3 5 +1
Sep18 170921 22231 22231 22231 22231 -47      
Total Volume and Open Interest 84,493 153,942 +1,914
S & P 500(CME)
Dec17 170921 2505.00 2505.90 2496.80 2500.90 -4.30 4,086 43,627 +2,091
Mar18 170921 2500.30 2500.30 2496.50 2500.30 -4.10 0 27 +1
Jun18 170921 2499.40 2499.40 2495.50 2499.40 -4.00      
Sep18 170921 2499.20 2499.20 2495.30 2499.20 -4.00      
Total Volume and Open Interest 4,086 43,654 +2,092
S & P 500 E-Mini(CME)
Dec17 170921 2504.50 2506.25 2496.50 2501.00 -4.25 961,109 3,077,878 -29,143
Mar18 170921 2503.50 2505.25 2496.00 2500.25 -4.25 1,212 12,177 +480
Jun18 170921 2499.00 2504.00 2495.75 2499.50 -4.00 5 459 +1
Sep18 170921 2499.25 2499.25 2499.25 2499.25 -4.00 1 19 -1
Total Volume and Open Interest 962,342 3,090,538 -28,658
NASDAQ 100 E-Mini(CME)
Dec17 170921 5976.00 5980.30 5919.30 5945.30 -33.20 212,483 264,264 -7,999
Mar18 170921 5984.50 5989.50 5929.50 5955.50 -33.00 280 301 +45
Jun18 170921 5972.50 5977.80 5947.30 5965.80 -33.00 4 45 +4
Total Volume and Open Interest 212,767 264,612 -7,950
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 170921 1767.00 1769.20 1761.60 1763.20 -3.60 8,320 85,415 -48
Mar18 170921 1760.10 1765.00 1760.10 1760.10 -3.60      
Total Volume and Open Interest 8,320 85,415 -48
Volatility Index(CBOE)
Sep17 170920 10.80 10.90 10.40 10.45 -0.38 101,259 117,520 -14,656
Oct17 170921 12.30 12.50 12.25 12.33 +0.05 126,430 355,129 +37,321
Nov17 170921 13.20 13.30 13.10 13.28 +0.10 68,363 80,314 +6,743
Dec17 170921 13.75 13.86 13.65 13.83 +0.05 29,893 62,488 +2,356
Total Volume and Open Interest 352,203 594,409 -66,985
S & P 600(CME)
Sep17 170915 856.85 856.85 856.85 856.85 +1.15      
Dec17 170921 866.00 866.00 866.00 866.00 -0.10      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Dec17 170921 1446.60 1449.90 1441.70 1445.30 -1.50 33,659 58,106 +1,308
Mar18 170921 1444.80 1444.80 1444.80 1444.80 -1.50 0 12 +0
Jun18 170921 1443.80 1443.80 1443.80 1443.80 -1.50 0 2 +0
Total Volume and Open Interest 33,659 58,120 +1,308
Nikkei 225(CME)
Dec17 170921 20300 20400 20210 20295 -20 10,702 36,742 +632
Mar18 170921 20375 20375 20315 20315 -20 3 10 +3
Total Volume and Open Interest 10,705 36,752 +635
Nikkei 225(SGX)
Dec17 170921 20250 20290 20225 20225 +90 83,575 188,026 +5,103
Mar18 170920 20085 20120 20070 20095 +25 12 228 +1
Jun18 170920 19955 19955 19955 19955 +25 0 6 +0
Total Volume and Open Interest 28,752 196,270 +451
Nikkei 225 Mini(JPX)
Sep17 170907 19330 19485 19295 19400 +60 752,845 481,289 -38,511
Dec17 170920 20130 20220 20075 20140 -10 763,386 291,403 +3,169
Mar18 170920 20080 20175 20025 20100 unch 8,043 8,264 +693
Total Volume and Open Interest 803,291 333,386 +4,168
Nikkei 225(JPX)
Sep17 170907 19330 19490 19290 19400 +60 127,892 263,462 -61,940
Dec17 170920 20120 20220 20070 20140 -10 63,689 295,625 +1,160
Mar18 170920 20080 20170 20030 20100 unch 1,394 6,255 +76
Total Volume and Open Interest 65,095 374,198 +1,238
Nikkei 225(CME) Yen
Sep17 170907 19435 19480 19355 19415 -45 98,715 42,623 -14,780
Dec17 170921 20270 20365 20185 20265 -20 41,087 50,750 +1,822
Mar18 170921 20215 20310 20160 20220 -20 0 6 +0
Total Volume and Open Interest 41,087 50,756 +1,822
Nikkei 225(CME) e-Mini Yen
Sep17 170907 19420 19420 19420 19420 -40 0 12 +0
Dec17 170921 20270 20270 20190 20270 -10 0 1 +0
Mar18 170921 20220 20220 20220 20220 -20      
Total Volume and Open Interest 0 1 +0
CAC 40(EURONEXT)
Oct17 170921 5254.0 5268.0 5245.5 5256.0 +25.5 46,142 305,306 -1,442
Nov17 170921 5244.5 5264.0 5244.5 5252.0 +25.5 8 75 +4
Dec17 170921 5241.0 5257.5 5239.0 5246.0 +25.5 292 49,074 +5,709
Total Volume and Open Interest 46,442 354,459 +4,271
Hang Seng Index(HKFE)
Sep17 170921 28115 28175 28035 28129 +5 109,293 142,545 -2,176
Oct17 170921 28110 28150 28020 28109 -1 2,217 6,760 +1,046
Total Volume and Open Interest 112,401 171,921 -814
DAX(EUREX)
Dec17 170921 12597.5 12614.0 12568.5 12598.5 +42.5 54,448 128,119 +3,484
Mar18 170921 12595.5 12598.5 12573.0 12595.0 +42.0 31 547 +236
Jun18 170921 12625.5 12625.5 12625.5 12625.5 +41.0 0 342 +342
Total Volume and Open Interest 54,479 129,008 +4,062
Mini-DAX(EUREX)
Sep17 170915 12540.0 12564.0 12514.0 12544.0 -4.5 19,577 9,296 -496
Dec17 170921 12600.0 12612.0 12569.0 12598.5 +42.5 15,175 7,514 +288
Mar18 170921 12601.0 12603.0 12568.0 12595.0 +42.0 33 122 +6
Total Volume and Open Interest 15,211 7,640 +295
DJ EuroSTOXX 50(EUREX)
Sep17 170915 3528 3535 3521 3525 -5 2,223,957 969,658 -843,841
Dec17 170921 3528 3534 3522 3530 +20 519,931 3,256,072 +5,877
Mar18 170921 3513 3519 3512 3517 +20 433 80,608 +12,390
Total Volume and Open Interest 520,366 3,336,698 +18,270
Swiss Market Index(EUREX)
Sep17 170915 9051 9065 9038 9064 +4 108,556 99,287 -39,026
Dec17 170921 9100 9127 9093 9112 +37 27,203 193,713 +1,140
Mar18 170921 9008 9021 9008 9011 +37 5 660 +4
Total Volume and Open Interest 27,208 194,373 +1,144
FT-SE 100(EURONEXT)
Dec17 170921 7248.00 7251.50 7210.50 7226.00 +3.00 95,678 723,437 -4,933
Mar18 170921 7165.00 7165.00 7165.00 7165.00 +3.00 1 2 +1
Jun18 170921 7087.00 7087.00 7087.00 7087.00 +2.00      
Total Volume and Open Interest 95,679 723,439 -4,932
SPI 200(SFE)
Sep17 170921 5714.0 5720.0 5682.0 5687.0 -25.0 216,354 209,002 -20,975
Dec17 170921 5702.0 5709.0 5622.0 5642.0 -57.0 205,940 209,364 +119,808
Mar18 170921 5595.0 5595.0 5595.0 5595.0 -57.0 2 1,479 +2
Total Volume and Open Interest 422,663 422,683 +99,081
FTSE MIB(ISE)
Dec17 170921 22355.00 22470.00 22335.00 22435.00 +126.00 11,584 21,169 +53
Mar18 170921 22300.00 22355.00 22300.00 22350.00 +118.00 3 14 +0
Jun18 170921 21860.00 21860.00 21860.00 21860.00 +135.00 0 1 +0
Total Volume and Open Interest 11,587 21,184 +53
KOSPI 200(KFE)
Dec17 170921 319.45 319.85 317.55 319.40 +0.25 135,478 266,153 -4,921
Mar18 170921 316.00 316.60 314.65 316.15 +0.15 315 12,522 +170
Jun18 170921 316.35 316.40 315.85 315.85 -0.40 8 8,377 +201
Total Volume and Open Interest 135,802 310,513 -4,550
GSCI(CME)
Oct17 170921 395.90 397.50 395.90 397.35 -1.20 4 14,595 +2
Nov17 170921 397.70 397.70 397.70 397.70 -1.20      
Dec17 170921 398.35 398.35 398.35 398.35 -1.20      
Total Volume and Open Interest 4 14,595 +2
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