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 25, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov17 170925 983.50 985.75 971.00 971.25 -13.00 115,371 355,613 -4,229
Jan18 170925 993.75 995.75 981.25 981.75 -12.75 42,142 98,164 -3,225
Mar18 170925 1002.50 1005.00 990.75 990.75 -12.75 18,576 72,153 +646
May18 170925 1010.50 1013.00 999.00 999.25 -12.25 2,625 40,160 +396
Jul18 170925 1016.50 1019.00 1005.25 1006.00 -11.75 3,526 64,324 +310
Aug18 170925 1009.00 1009.00 1006.25 1006.25 -11.25 57 2,180 +6
Sep18 170925 1001.25 1001.50 997.00 997.00 -10.25 235 976 +68
Nov18 170925 993.50 998.50 988.50 988.75 -9.75 1,371 31,026 +376
Jan19 170925 997.25 997.25 994.50 994.50 -9.50 1 224 +0
Mar19 170925 997.75 997.75 997.75 997.75 -9.25 0 300 +0
May19 170925 1001.25 1001.25 1001.25 1001.25 -8.50 0 53 +0
Jul19 170925 1005.50 1005.50 1005.50 1005.50 -8.50 0 111 +0
Aug19 170925 1002.00 1002.00 1002.00 1002.00 -8.50 35 14 +0
Sep19 170925 1010.50 1010.50 995.75 997.75 -8.50 0 21 +0
Total Volume and Open Interest 183,941 665,844 -5,651
Soybean Meal(CBOT)
Oct17 170925 315.00 315.30 309.70 310.10 -4.90 13,028 31,817 -1,657
Dec17 170925 319.10 319.30 313.90 314.30 -4.70 37,127 181,459 +666
Jan18 170925 320.90 321.20 315.90 316.40 -4.60 9,855 45,465 +2,048
Mar18 170925 323.70 323.70 318.90 319.30 -4.40 4,029 46,384 +862
May18 170925 326.00 326.00 321.20 321.60 -4.40 1,477 27,019 +61
Jul18 170925 328.20 328.20 323.40 324.00 -4.20 1,391 20,774 +275
Aug18 170925 325.00 325.00 323.90 324.30 -4.00 298 4,652 -4
Sep18 170925 324.70 324.70 323.20 323.50 -3.70 419 4,473 -88
Oct18 170925 325.10 325.10 320.20 320.60 -3.60 319 4,224 +91
Dec18 170925 323.00 323.90 320.30 320.70 -3.40 1,988 14,184 +1,628
Total Volume and Open Interest 69,954 383,184 +3,889
Soybean Oil(CBOT)
Oct17 170925 33.95 34.05 33.63 33.78 -0.21 15,268 35,498 -1,298
Dec17 170925 34.18 34.22 33.86 34.01 -0.21 57,281 212,500 +2,110
Jan18 170925 34.35 34.36 34.02 34.17 -0.21 11,941 61,053 +2,636
Mar18 170925 34.57 34.61 34.25 34.41 -0.21 5,992 57,549 +1,457
May18 170925 34.76 34.78 34.45 34.60 -0.21 3,689 33,146 +412
Jul18 170925 34.96 34.96 34.63 34.77 -0.19 2,982 29,316 +563
Aug18 170925 34.93 34.93 34.71 34.79 -0.18 796 3,665 -80
Sep18 170925 34.80 34.84 34.72 34.72 -0.19 592 1,896 -104
Oct18 170925 34.45 34.65 34.45 34.52 -0.20 693 2,583 +238
Dec18 170925 34.45 34.68 34.40 34.54 -0.19 977 14,053 +314
Total Volume and Open Interest 100,265 452,865 +6,248
Canola(WCE)
Nov17 170925 494.4 495.9 491.3 495.3 +0.5 7,022 117,444 -160
Jan18 170925 501.5 502.3 498.2 501.8 +0.3 4,669 53,288 +1,920
Mar18 170925 506.0 507.1 503.2 506.6 +0.6 749 14,055 -137
May18 170925 509.1 509.8 506.5 509.3 +0.6 166 3,097 +100
Jul18 170925 509.5 511.3 509.0 510.4 +0.2 91 2,522 +2
Total Volume and Open Interest 12,701 191,542 +1,728
Corn(CBOT)
Dec17 170925 352.75 355.00 351.25 353.75 +0.25 93,436 810,779 +4,049
Mar18 170925 365.50 367.50 364.00 366.50 +0.50 27,944 233,505 -4,021
May18 170925 373.75 375.50 372.25 374.75 +0.25 20,650 98,789 -1,723
Jul18 170925 380.75 382.50 379.25 381.75 +0.25 7,014 131,128 -875
Sep18 170925 387.25 389.00 385.75 388.25 +0.25 4,150 31,782 -7
Dec18 170925 396.00 397.50 394.50 397.00 +0.50 6,307 80,505 -414
Mar19 170925 405.50 408.00 405.50 407.25 +0.50 531 8,117 +184
May19 170925 412.50 412.50 412.50 412.50 +0.75 0 693 +0
Jul19 170925 417.25 417.50 417.00 417.00 +1.00 127 1,238 +61
Sep19 170925 411.00 411.00 411.00 411.00 +1.25 0 274 +0
Total Volume and Open Interest 160,199 1,398,818 -2,729
Wheat(CBOT)
Dec17 170925 448.00 454.75 444.00 454.00 +4.50 61,678 252,349 -1,508
Mar18 170925 467.75 474.50 464.00 473.75 +4.25 16,608 82,874 +198
May18 170925 481.75 487.25 477.50 487.00 +4.00 6,037 32,829 -444
Jul18 170925 493.25 498.50 489.25 497.50 +3.25 2,916 42,519 +157
Sep18 170925 507.00 512.75 504.75 511.75 +2.50 616 6,659 +18
Dec18 170925 523.00 530.75 523.00 530.00 +2.00 552 9,710 +214
Total Volume and Open Interest 88,479 429,446 -1,349
Wheat(KCBT)
Dec17 170925 448.50 455.00 443.50 454.00 +3.75 12,986 140,136 +408
Mar18 170925 465.75 472.75 461.75 472.00 +4.00 4,303 78,432 +885
May18 170925 476.75 485.50 474.25 484.50 +4.00 1,983 21,084 +662
Jul18 170925 493.25 502.25 493.00 501.50 +4.00 760 25,862 +23
Sep18 170925 518.00 520.00 517.00 519.75 +3.75 158 4,906 -25
Dec18 170925 534.25 543.00 534.25 542.50 +3.00 202 4,061 +38
Mar19 170925 556.25 556.25 556.25 556.25 +2.25 0 123 +0
Total Volume and Open Interest 20,394 274,764 +1,991
Wheat(MGE)
Dec17 170925 634.25 651.75 632.00 648.75 +14.00 4,534 42,177 -310
Mar18 170925 645.00 663.25 645.00 660.75 +14.75 1,589 21,747 -132
May18 170925 648.75 664.25 648.50 663.50 +14.75 375 7,511 +59
Jul18 170925 648.75 661.75 648.75 661.00 +13.50 209 5,776 +65
Sep18 170925 633.50 646.00 633.50 646.00 +9.25 64 2,811 +19
Dec18 170925 644.50 655.00 644.50 653.75 +8.50 8 1,087 +6
Total Volume and Open Interest 6,779 81,139 -293
Oats(CBOT)
Dec17 170925 247.50 251.75 246.00 250.75 +2.75 270 4,864 +26
Mar18 170925 254.00 255.75 254.00 255.50 +0.75 107 1,167 +44
May18 170925 253.00 255.25 253.00 255.25 unch 30 125 +27
Jul18 170925 253.00 253.00 253.00 253.00 +0.25 0 28 +0
Total Volume and Open Interest 407 6,184 +97
Rough Rice(CBOT)
Nov17 170925 12.38 12.46 11.66 12.02 -0.34 180 9,786 +29
Jan18 170925 12.62 12.62 12.10 12.28 -0.34 11 582 +3
Mar18 170925 12.60 12.60 12.30 12.47 -0.34 10 292 -1
May18 170925 12.68 12.68 12.68 12.68 -0.34      
Total Volume and Open Interest 201 10,662 +31
Live Cattle(CME)
Oct17 170925 109.980 110.000 108.650 109.230 -2.350 16,546 61,716 -4,640
Dec17 170925 115.200 115.200 114.430 114.430 -3.000 26,738 136,668 +3,267
Feb18 170925 117.750 117.980 117.050 117.250 -2.800 11,844 56,935 +437
Apr18 170925 119.730 119.980 118.950 119.250 -2.700 9,266 45,919 +2,743
Jun18 170925 112.980 113.250 111.900 112.385 -2.515 3,396 21,132 +859
Aug18 170925 110.900 110.930 109.035 109.650 -2.385 1,005 7,558 +183
Total Volume and Open Interest 69,166 333,317 +2,843
Feeder Cattle(CME)
Sep17 170925 151.685 151.750 150.000 150.485 -2.915 837 3,309 -225
Oct17 170925 153.400 153.485 151.600 151.600 -4.500 6,911 14,613 -738
Nov17 170925 155.000 155.000 153.130 153.130 -4.500 6,580 17,089 +987
Jan18 170925 150.850 151.350 149.350 149.350 -4.500 3,280 9,949 +889
Mar18 170925 148.000 148.000 145.800 145.950 -4.350 1,238 7,157 +254
Apr18 170925 147.900 147.900 145.600 146.035 -4.065 296 2,218 +31
May18 170925 146.435 146.880 145.250 145.500 -4.250 198 2,165 +58
Total Volume and Open Interest 19,426 56,788 +1,308
Lean Hogs(CME)
Oct17 170925 55.600 56.900 55.380 56.330 +0.630 16,790 47,594 -4,220
Dec17 170925 56.300 57.750 56.100 57.430 +0.800 20,714 112,719 +540
Feb18 170925 61.650 62.735 61.500 62.600 +0.700 10,434 45,314 -85
Apr18 170925 68.250 68.750 67.830 68.635 +0.055 5,095 33,136 +1,706
May18 170925 74.900 74.980 74.800 74.980 -0.420 56 1,014 +22
Jun18 170925 77.980 78.350 77.730 78.285 -0.100 1,137 14,589 +166
Jul18 170925 78.050 78.450 78.035 78.385 -0.045 170 4,451 +37
Aug18 170925 77.550 77.980 77.550 77.750 -0.250 196 2,443 +73
Total Volume and Open Interest 54,615 261,924 -1,749
Class III Milk(CME)
Sep17 170925 16.35 16.38 16.35 16.37 unch 147 4,971 -95
Oct17 170925 16.21 16.34 16.20 16.33 +0.16 236 4,750 +26
Nov17 170925 16.23 16.76 16.23 16.64 +0.39 224 4,001 +83
Dec17 170925 16.10 16.52 16.10 16.49 +0.40 99 3,584 +62
Jan18 170925 15.85 16.24 15.85 16.20 +0.39 180 1,639 +103
Feb18 170925 15.85 16.13 15.85 16.13 +0.29 62 1,421 +29
Mar18 170925 15.80 15.95 15.80 15.95 +0.17 34 1,326 +15
Apr18 170925 15.78 15.80 15.77 15.80 +0.05 22 1,055 +11
May18 170925 15.83 15.89 15.82 15.89 +0.06 23 1,027 +14
Jun18 170925 15.94 16.00 15.93 16.00 +0.01 24 976 +19
Jul18 170925 16.29 16.29 16.26 16.26 +0.07 18 416 +13
Aug18 170925 16.34 16.34 16.34 16.34 unch 21 435 +16
Sep18 170925 16.40 16.40 16.40 16.40 unch 17 390 +12
Total Volume and Open Interest 1,158 26,812 +344
Cocoa(ICE)
Dec17 170925 1976 2017 1960 1972 -11 19,361 141,794 -1,970
Mar18 170925 1982 2013 1963 1972 -12 7,045 60,115 +483
May18 170925 1990 2023 1977 1983 -14 3,238 20,772 +215
Jul18 170925 2003 2035 1990 1995 -13 979 12,467 +127
Sep18 170925 2015 2040 2001 2006 -14 229 8,889 -33
Dec18 170925 2016 2038 2016 2018 -14 98 8,199 +6
Mar19 170925 2040 2054 2033 2035 -12 9 6,250 +7
Total Volume and Open Interest 30,979 260,749 -1,164
Coffee "C"(ICE)
Dec17 170925 133.65 133.70 131.35 131.55 -2.90 13,791 101,091 -361
Mar18 170925 137.45 137.45 135.00 135.15 -2.95 3,847 43,244 -350
May18 170925 139.85 139.85 137.35 137.55 -2.90 2,117 19,232 +64
Jul18 170925 141.70 141.85 139.75 139.80 -2.90 852 10,638 +169
Sep18 170925 144.05 144.05 141.95 142.05 -2.85 474 7,107 -42
Dec18 170925 147.20 147.20 145.25 145.35 -2.85 57 4,406 +28
Total Volume and Open Interest 21,141 188,751 -490
Orange Juice(ICE)
Nov17 170925 146.00 146.30 141.50 145.55 -1.25 421 5,688 -112
Jan18 170925 145.70 145.85 141.40 145.00 -1.40 30 1,608 +8
Mar18 170925 144.25 145.80 142.15 145.80 -1.15 7 947 +1
May18 170925 144.50 147.80 144.50 147.80 -1.00 0 249 +0
Jul18 170925 150.10 150.10 150.10 150.10 -0.95 0 47 +0
Sep18 170925 151.40 151.40 151.40 151.40 -0.95 0 26 +0
Total Volume and Open Interest 458 8,565 -103
Sugar #11(ICE)
Oct17 170925 13.98 14.11 13.63 13.74 -0.24 31,730 85,811 -13,521
Mar18 170925 14.60 14.74 14.26 14.35 -0.29 46,704 400,291 +1,476
May18 170925 14.78 14.88 14.45 14.53 -0.26 9,192 112,255 +1,265
Jul18 170925 14.92 15.05 14.67 14.74 -0.23 2,663 57,970 -325
Oct18 170925 15.27 15.34 15.06 15.12 -0.19 891 44,134 +114
Mar19 170925 15.82 15.87 15.62 15.68 -0.18 383 21,535 +38
May19 170925 15.85 15.85 15.67 15.71 -0.18 15 4,223 -3
Jul19 170925 15.88 15.88 15.72 15.74 -0.18 14 4,956 -3
Total Volume and Open Interest 91,619 738,814 -10,954
London Cocoa(LCE)
Dec17 170925 1466 1493 1461 1470 -2 9,381 127,433 +1,327
Mar18 170925 1489 1512 1483 1490 -2 4,807 68,892 +857
May18 170925 1504 1526 1498 1505 -3 2,996 21,191 -570
Jul18 170925 1519 1540 1513 1520 -3 1,640 25,412 +838
Sep18 170925 1534 1552 1525 1533 -2 753 18,077 +305
Dec18 170925 1549 1565 1540 1548 -2 205 11,078 +19
Mar19 170925 1560 1564 1555 1563 -1 37 1,578 +2
Total Volume and Open Interest 19,830 274,149 +2,788
London Sugar(LCE)
Dec17 170925 367.60 371.00 360.80 362.20 -5.90 2,815 39,923 +53
Mar18 170925 376.00 379.00 369.70 370.50 -5.50 3,318 19,080 +597
May18 170925 386.50 389.40 380.50 381.50 -5.40 524 7,018 +27
Aug18 170925 395.70 398.30 391.60 391.60 -5.20 167 6,011 +84
Oct18 170925 402.00 403.60 397.40 397.80 -4.90 53 2,053 +24
Total Volume and Open Interest 6,886 75,008 +791
Cotton(ICE)
Oct17 170925 70.09 70.09 70.09 70.09 +1.00 1 134 -1
Dec17 170925 68.65 69.55 68.33 69.46 +1.00 15,729 135,439 -1,731
Mar18 170925 67.76 68.61 67.47 68.54 +0.96 4,456 71,840 +165
May18 170925 68.40 69.14 68.05 69.06 +0.90 732 8,925 -60
Jul18 170925 68.82 69.55 68.57 69.49 +0.85 468 5,626 +133
Oct18 170925 67.93 67.93 67.93 67.93 +0.79 0 1 +0
Total Volume and Open Interest 22,076 237,486 -1,217
Lumber(CME)
Nov17 170925 392.0 394.8 388.5 390.0 -3.1 466 4,517 +67
Jan18 170925 390.0 391.0 385.5 385.5 -6.2 150 1,026 +69
Mar18 170925 379.0 381.3 379.0 381.3 -3.7 2 147 +0
May18 170925 376.5 378.2 376.5 378.2 -2.2 0 15 +0
Total Volume and Open Interest 618 5,705 +136
Crude Oil(NYM)
Nov17 170925 50.68 52.28 50.39 52.22 +1.56 580,569 584,674 -4,523
Dec17 170925 51.06 52.56 50.77 52.52 +1.49 157,736 361,550 +2,523
Jan18 170925 51.31 52.79 51.06 52.74 +1.43 62,419 215,679 -2,074
Feb18 170925 51.51 52.89 51.25 52.84 +1.37 32,588 97,177 -1,708
Mar18 170925 51.54 52.91 51.35 52.88 +1.32 38,252 180,488 +3,068
Apr18 170925 51.55 52.88 51.39 52.86 +1.26 11,012 51,086 -823
May18 170925 51.38 52.82 51.38 52.80 +1.20 5,381 44,926 -72
Jun18 170925 51.52 52.73 51.34 52.71 +1.13 34,151 181,306 +3,034
Jul18 170925 51.64 52.78 51.64 52.59 +1.06 2,226 40,050 +365
Aug18 170925 51.76 52.48 51.76 52.48 +1.00 1,185 27,114 +592
Sep18 170925 51.37 52.38 51.23 52.38 +0.93 3,747 64,219 +126
Oct18 170925 51.60 52.28 51.60 52.28 +0.86 1,176 28,885 +49
Nov18 170925 52.20 52.20 52.20 52.20 +0.79 642 30,482 +172
Dec18 170925 51.31 52.15 51.11 52.12 +0.72 41,524 238,380 +2,366
Jan19 170925 51.85 52.00 51.85 52.00 +0.65 539 28,060 +18
Feb19 170925 51.76 51.89 51.76 51.89 +0.59 339 11,681 +35
Total Volume and Open Interest 994,119 2,394,661 +8,378
e-miNY Crude Oil(NYM)
Nov17 170925 50.675 52.275 50.375 52.225 +1.575 9,267 2,624 -88
Dec17 170925 50.600 52.550 50.600 52.525 +1.500 151 822 +9
Jan18 170925 51.550 52.750 51.550 52.750 +1.450 22 690 +1
Feb18 170925 52.000 52.850 52.000 52.850 +1.375 1 448 +0
Mar18 170925 52.875 52.875 52.875 52.875 +1.325 0 25 +0
Apr18 170925 51.900 52.850 51.900 52.850 +1.250 0 54 +0
May18 170925 52.125 52.800 52.125 52.800 +1.200 6 93 -2
Jun18 170925 52.000 52.700 52.000 52.700 +1.125 8 21 -2
Jul18 170925 52.600 52.600 52.600 52.600 +1.075 0 17 +0
Aug18 170925 52.475 52.475 52.475 52.475 +1.000 0 3 +0
Total Volume and Open Interest 9,456 4,923 -81
NY Harbor ULSD(NYM)
Oct17 170925 181.25 185.96 180.46 185.63 +4.00 24,748 49,547 -6,372
Nov17 170925 180.46 185.24 179.69 184.95 +4.09 45,417 122,243 +5,282
Dec17 170925 179.92 184.59 179.00 184.29 +4.19 23,302 84,856 +1,435
Jan18 170925 179.19 183.98 178.33 183.74 +4.31 14,662 49,811 +1,186
Feb18 170925 178.20 182.99 177.30 182.76 +4.41 11,413 22,539 -325
Mar18 170925 176.33 181.31 175.72 181.15 +4.40 8,958 32,562 +1,518
Apr18 170925 173.40 178.75 173.39 178.75 +4.36 4,082 18,953 +1,125
May18 170925 173.26 177.16 173.26 177.10 +4.21 1,819 10,537 +461
Jun18 170925 171.98 176.00 171.98 175.93 +3.98 3,296 24,563 +803
Jul18 170925 172.62 175.46 172.62 175.46 +3.75 757 3,171 +151
Aug18 170925 171.99 175.24 171.99 175.24 +3.47 339 2,377 +98
Sep18 170925 173.02 175.27 173.02 175.27 +3.19 219 3,419 -86
Oct18 170925 175.44 175.44 175.44 175.44 +2.96 135 1,364 +15
Nov18 170925 175.68 175.68 175.68 175.68 +2.74 77 1,966 +10
Total Volume and Open Interest 140,715 456,903 +4,888
RBOB Gasoline(NYM)
Oct17 170925 167.00 173.01 166.31 172.20 +5.36 42,000 49,847 -7,447
Nov17 170925 162.85 167.48 161.98 166.74 +4.13 65,608 146,616 +1,532
Dec17 170925 159.89 164.58 159.17 163.93 +4.03 32,143 80,870 +537
Jan18 170925 158.94 163.62 158.19 163.07 +4.05 19,184 46,909 -998
Feb18 170925 159.37 164.04 158.90 163.63 +4.05 10,330 20,396 +2,100
Mar18 170925 160.83 165.04 160.83 164.98 +4.05 6,030 30,265 +667
Apr18 170925 177.21 181.02 176.99 181.02 +3.92 2,505 15,390 -45
May18 170925 177.25 180.96 177.25 180.94 +3.83 1,577 7,172 +329
Jun18 170925 176.08 179.75 176.08 179.58 +3.67 1,799 9,447 +137
Jul18 170925 175.53 177.49 175.53 177.49 +3.50 660 3,402 +191
Total Volume and Open Interest 183,805 425,851 -2,887
e-miNY RBOB Gasoline(NYM)
Oct17 170925 172.20 172.20 172.20 172.20 +5.36 0 1 +0
Nov17 170925 166.70 166.74 166.70 166.70 +4.09      
Dec17 170925 163.90 163.93 163.90 163.90 +4.00      
Jan18 170925 163.10 163.10 163.07 163.10 +4.08      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Oct17 170925 2.932 2.986 2.911 2.919 -0.040 271,675 45,113 -23,646
Nov17 170925 3.000 3.049 2.979 2.988 -0.033 191,146 284,926 +15,824
Dec17 170925 3.157 3.207 3.143 3.151 -0.029 58,460 118,312 +2,022
Jan18 170925 3.275 3.313 3.255 3.264 -0.025 57,243 153,887 +4,672
Feb18 170925 3.279 3.318 3.267 3.274 -0.022 22,220 84,611 -1,775
Mar18 170925 3.240 3.277 3.227 3.234 -0.022 39,746 118,595 +4,858
Apr18 170925 2.934 2.954 2.923 2.929 -0.018 24,860 122,461 -1,325
May18 170925 2.909 2.920 2.892 2.898 -0.018 12,325 65,618 -416
Jun18 170925 2.938 2.944 2.917 2.925 -0.017 5,620 35,386 +323
Jul18 170925 2.968 2.968 2.942 2.949 -0.018 2,535 33,316 +420
Aug18 170925 2.966 2.972 2.947 2.952 -0.018 2,162 27,133 +190
Sep18 170925 2.952 2.952 2.927 2.931 -0.019 1,665 29,594 +617
Oct18 170925 2.973 2.973 2.948 2.954 -0.019 10,987 55,711 -3,927
Nov18 170925 3.013 3.013 3.000 3.003 -0.020 2,086 27,223 +554
Dec18 170925 3.146 3.146 3.128 3.133 -0.023 1,131 27,639 +246
Jan19 170925 3.227 3.227 3.211 3.216 -0.026 1,882 16,096 +56
Total Volume and Open Interest 707,783 1,307,571 -1,168
Brent Crude Oil(ICE)
Nov17 170925 56.87 59.25 56.70 59.02 +2.16 251,616 236,391 -33,017
Dec17 170925 56.46 58.66 56.23 58.43 +2.01 324,272 648,789 +55,588
Jan18 170925 56.10 58.25 55.89 58.03 +1.93 109,945 304,458 +3,974
Feb18 170925 55.88 57.95 55.67 57.75 +1.85 50,538 131,101 +302
Mar18 170925 55.75 57.73 55.55 57.55 +1.77 47,869 173,225 +853
Apr18 170925 55.66 57.55 55.46 57.40 +1.70 18,460 50,432 +1,601
May18 170925 55.63 57.36 55.40 57.26 +1.63 8,222 43,657 -319
Jun18 170925 55.56 57.19 55.32 57.11 +1.54 44,613 158,918 +1,074
Jul18 170925 55.52 56.97 55.33 56.97 +1.44 4,115 31,627 +464
Aug18 170925 56.82 56.82 56.82 56.82 +1.34 2,610 25,446 +1,302
Sep18 170925 56.65 56.65 56.65 56.65 +1.24 2,643 40,792 -273
Oct18 170925 56.86 56.86 56.50 56.50 +1.15 1,489 21,224 +1,001
Nov18 170925 56.35 56.35 56.35 56.35 +1.05 362 19,777 -45
Dec18 170925 55.25 56.26 54.98 56.22 +0.96 43,835 194,508 +1,369
Total Volume and Open Interest 928,524 2,472,727 +35,830
Gas Oil(ICE)
Oct17 170925 541.00 554.50 537.25 551.50 +10.00 69,403 207,199 -6,282
Nov17 170925 534.50 548.50 531.00 545.00 +10.50 56,085 190,704 -997
Dec17 170925 527.00 540.50 523.00 536.75 +11.00 59,117 141,669 -1,095
Jan18 170925 521.75 535.75 518.75 532.25 +11.00 13,294 62,431 +829
Feb18 170925 518.75 532.75 516.25 529.00 +10.75 9,553 44,441 +1,790
Mar18 170925 514.75 529.00 513.25 525.75 +11.00 8,868 44,076 +705
Apr18 170925 512.25 525.75 510.25 522.50 +10.75 2,726 23,340 +487
May18 170925 510.00 523.25 508.50 520.25 +10.50 1,221 16,275 -228
Jun18 170925 508.50 521.00 507.00 518.00 +10.00 6,493 46,223 +740
Jul18 170925 508.75 518.00 507.75 517.75 +9.75 1,073 11,656 +317
Total Volume and Open Interest 237,880 995,006 -2,775
Ethanol(CBOT)
Oct17 170925 1.521 1.535 1.515 1.527 +0.013 230 266 -46
Nov17 170925 1.491 1.497 1.483 1.495 +0.007 236 701 +108
Dec17 170925 1.465 1.468 1.465 1.466 +0.001 30 292 +3
Jan18 170925 1.440 1.440 1.439 1.439 +0.001 0 23 +0
Feb18 170925 1.449 1.449 1.449 1.449 +0.001 0 16 +0
Mar18 170925 1.472 1.472 1.472 1.472 +0.001 0 4 +0
Apr18 170925 1.492 1.492 1.492 1.492 +0.001 0 7 +0
May18 170925 1.492 1.492 1.492 1.492 +0.001      
Total Volume and Open Interest 496 1,311 +65
WTI Crude Oil(ICE)
Nov17 170925 50.73 52.28 50.40 52.22 +1.56 64,412 79,063 +2,221
Dec17 170925 50.99 52.56 50.78 52.52 +1.49 75,036 126,189 +1,595
Jan18 170925 51.30 52.77 51.07 52.74 +1.43 38,342 37,821 +5,466
Feb18 170925 51.44 52.86 51.27 52.84 +1.37 11,329 23,709 -1,817
Mar18 170925 51.53 52.89 51.37 52.88 +1.32 5,987 25,410 -119
Apr18 170925 51.90 52.87 51.90 52.86 +1.26 2,406 4,611 +35
May18 170925 51.97 52.80 51.97 52.80 +1.20 615 5,962 +48
Jun18 170925 51.47 52.71 51.47 52.71 +1.13 6,255 57,252 +382
Jul18 170925 51.82 52.59 51.82 52.59 +1.06 180 6,324 -23
Aug18 170925 52.48 52.48 52.48 52.48 +1.00 190 5,805 +95
Sep18 170925 51.72 52.38 51.72 52.38 +0.93 714 8,477 +235
Oct18 170925 52.28 52.28 52.28 52.28 +0.86 201 1,756 +9
Nov18 170925 52.20 52.20 52.20 52.20 +0.79 104 6,374 -24
Dec18 170925 51.27 52.12 51.21 52.12 +0.72 10,068 127,756 -332
Jan19 170925 52.00 52.00 52.00 52.00 +0.65 145 1,696 +0
Feb19 170925 51.89 51.89 51.89 51.89 +0.59 89 583 +55
Total Volume and Open Interest 218,340 594,744 +8,814
US Dollar Index(ICE)
Dec17 170925 92.120 92.525 92.000 92.440 +0.473 22,397 42,447 +929
Mar18 170925 91.890 92.230 91.790 92.175 +0.468 167 998 +113
Jun18 170925 91.565 92.005 91.565 91.945 +0.467 20 423 +11
Total Volume and Open Interest 22,584 43,868 +1,053
Australian Dollar(CME)
Dec17 170925 79.48 79.66 79.18 79.34 -0.22 147,960 154,740 -2,623
Mar18 170925 79.45 79.48 79.15 79.26 -0.23 97 385 +37
Jun18 170925 79.18 79.18 79.18 79.18 -0.22 0 17 +0
Total Volume and Open Interest 150,707 156,609 -2,286
British Pound(CME)
Dec17 170925 135.28 136.05 134.67 135.05 -0.58 131,673 200,209 +1,112
Mar18 170925 135.75 136.38 135.20 135.43 -0.57 18 1,952 +12
Jun18 170925 135.79 135.79 135.79 135.79 -0.58 0 210 +0
Total Volume and Open Interest 132,370 203,981 +1,356
Canadian Dollar(CME)
Dec17 170925 81.10 81.25 80.79 80.98 -0.13 54,004 179,635 +2,302
Mar18 170925 81.05 81.14 80.85 81.00 -0.12 11 1,152 -1
Jun18 170925 80.98 80.98 80.98 80.98 -0.12 2 344 +0
Sep18 170925 80.95 80.95 80.95 80.95 -0.13 1 58 +1
Total Volume and Open Interest 54,117 181,957 +2,286
Japanese Yen(CME)
Dec17 170925 89.50 90.07 89.21 89.96 +0.37 196,498 195,521 +8,685
Mar18 170925 89.95 90.43 89.93 90.43 +0.38 137 904 +18
Jun18 170925 90.87 90.90 90.80 90.90 +0.38 0 47 +0
Total Volume and Open Interest 197,487 197,880 +8,639
Swiss Franc(CME)
Dec17 170925 103.62 104.28 103.11 104.01 +0.37 31,109 37,909 +1,027
Mar18 170925 103.99 104.70 103.99 104.70 +0.37 0 122 +0
Jun18 170925 105.39 105.39 105.39 105.39 +0.38 0 29 +0
Total Volume and Open Interest 31,109 38,061 +1,027
EuroFX(CME)
Dec17 170925 119.71 119.91 118.86 119.00 -0.98 214,016 424,338 +82
Mar18 170925 120.45 120.55 119.55 119.66 -0.98 304 2,341 +89
Jun18 170925 120.74 120.74 120.32 120.32 -0.99 55 1,200 +15
Total Volume and Open Interest 216,197 431,997 +246
Mexican Peso(CME)
Oct17 170925 557.00 557.00 557.00 557.00 -4.88 2 24 +0
Nov17 170925 553.38 554.63 553.38 554.63 -4.75 0 40 +0
Total Volume and Open Interest 45,514 220,244 -2,374
Brazilian Real(CME)
Oct17 170925 319.45 319.55 316.25 317.00 -2.50 2,172 27,495 +443
Nov17 170925 318.00 318.40 315.10 315.80 -2.50 148 383 +88
Dec17 170925 315.50 315.50 314.60 314.60 -2.60 0 4,111 +0
Jan18 170925 313.40 313.40 313.40 313.40 -2.60 0 312 +0
Total Volume and Open Interest 2,320 32,601 +531
30-Year T-Bonds(CBOT)
Dec17 170925 154~080 155~040 154~020 154~290 +0~260 248,904 715,126 +26
Mar18 170925 153~210 153~210 153~210 153~210 +0~270 2 49 +1
Jun18 170925 153~080 153~080 153~080 153~080 +0~270      
Total Volume and Open Interest 248,906 715,175 +27
10-Year T-Notes(CBOT)
Dec17 170925 125~240 126~045 125~230 126~020 +0~105 1,288,393 3,179,840 -46,493
Mar18 170925 125~255 125~255 125~220 125~245 +0~110 136 216 +133
Jun18 170925 125~200 125~200 125~200 125~200 +0~110      
Total Volume and Open Interest 1,288,529 3,180,056 -46,360
5-Year T-Notes(CBOT)
Sep17 170925 118~056 118~076 118~030 118~076 +0~054 2,577 19,585 -1,889
Dec17 170925 117~226 117~294 117~212 117~276 +0~054 766,339 2,959,882 -18,109
Mar18 170925 117~200 117~200 117~200 117~200 +0~054      
Total Volume and Open Interest 768,916 2,979,467 -19,998
2 Year T-Notes(CBOT)
Sep17 170925 108~044 108~044 108~044 108~044 +0~014 1,698 11,252 -730
Dec17 170925 107~284 107~304 107~280 107~300 +0~014 297,135 1,509,006 +10,840
Mar18 170925 107~282 107~282 107~282 107~282 +0~014      
Total Volume and Open Interest 298,833 1,520,258 +10,110
Eurodollars(CME)
Dec17 170925 98.505 98.525 98.500 98.515 +0.010 316,313 2,031,501 -22,853
Mar18 170925 98.410 98.425 98.405 98.415 +0.010 230,916 1,264,491 +4,156
Jun18 170925 98.320 98.340 98.310 98.330 +0.015 205,338 1,180,425 -6,258
Sep18 170925 98.250 98.280 98.245 98.270 +0.025 227,236 933,807 -13,047
Dec18 170925 98.170 98.200 98.160 98.190 +0.030 350,395 1,574,322 -11,586
Mar19 170925 98.125 98.160 98.110 98.150 +0.035 211,823 1,009,269 -34,868
Jun19 170925 98.085 98.125 98.075 98.115 +0.040 177,444 772,342 +5,061
Sep19 170925 98.050 98.090 98.040 98.080 +0.040 210,983 686,973 -6,021
Dec19 170925 98.000 98.040 97.985 98.030 +0.045 267,999 850,536 -35,183
Mar20 170925 97.965 98.015 97.955 98.005 +0.050 177,387 484,971 +27,992
Jun20 170925 97.940 97.990 97.930 97.980 +0.050 120,088 340,916 -2,841
Sep20 170925 97.910 97.960 97.900 97.950 +0.050 139,796 276,987 -7,378
Dec20 170925 97.865 97.915 97.850 97.905 +0.055 95,001 322,284 +8,592
Mar21 170925 97.835 97.885 97.825 97.880 +0.060 56,980 212,404 -4,087
Jun21 170925 97.785 97.850 97.785 97.845 +0.060 51,124 152,741 +1,593
Sep21 170925 97.760 97.815 97.750 97.810 +0.060 43,582 94,785 +703
Dec21 170925 97.710 97.770 97.705 97.765 +0.060 31,959 129,148 +273
Mar22 170925 97.680 97.740 97.675 97.735 +0.060 27,508 74,372 -364
Total Volume and Open Interest 3,027,831 12,750,117 -94,445
Ultra T-Bond(CBOT)
Sep17 170920 167~25 168~01 167~11 167~15 -0~03 1,437 4,441 -1,215
Dec17 170925 167~05 168~09 166~29 168~00 +1~03 104,371 817,930 +688
Mar18 170925 167~01 167~01 167~01 167~01 +1~04      
Total Volume and Open Interest 104,371 817,930 +688
Ultra 10-Yr T-Note(CBOT)
Sep17 170920 135~290 136~025 135~260 135~285 +0~010 452 714 -170
Dec17 170925 135~015 135~195 134~315 135~170 +0~165 105,205 433,637 +2,803
Mar18 170925 135~170 135~170 135~170 135~170 +0~165      
Total Volume and Open Interest 105,205 433,637 +2,803
30 Day Federal Funds(CBOT)
Sep17 170925 98.845 98.848 98.845 98.845 unch 341 98,253 +137
Oct17 170925 98.845 98.845 98.840 98.845 unch 6,004 251,787 -1,338
Nov17 170925 98.840 98.845 98.835 98.845 +0.005 12,668 207,632 -3,612
Dec17 170925 98.755 98.760 98.755 98.760 +0.010 14,557 87,425 -825
Jan18 170925 98.680 98.695 98.680 98.690 +0.010 43,394 356,413 -4,432
Feb18 170925 98.675 98.685 98.670 98.685 +0.015 18,832 152,675 -1,851
Total Volume and Open Interest 170,960 1,631,501 -14,432
Japanese Govt Bonds(SGX)
Dec17 170921 150.80 150.83 150.69 150.83 unch 1,000 18,452 -128
Mar18 170921 150.83 150.83 150.83 150.83 unch      
Jun18 170921 150.83 150.83 150.83 150.83 unch      
Total Volume and Open Interest 1,000 18,452 -128
Euro-Buxl(EUREX)
Dec17 170925 163.90 165.30 163.62 164.98 +1.34 45,460 211,674 -5,581
Mar18 170925 163.34 163.34 163.34 163.34 +1.34 0 1 +0
Jun18 170925 163.34 163.34 163.34 163.34 +1.34      
Total Volume and Open Interest 45,460 211,675 -5,581
Euro-Bund(EUREX)
Dec17 170925 161.30 161.98 161.12 161.93 +0.81 729,118 1,886,920 -31,935
Mar18 170925 160.75 161.50 160.75 161.47 +0.83 89 3,978 +2,413
Jun18 170925 158.36 159.00 158.36 158.66 +0.81 0 1 +0
Total Volume and Open Interest 729,207 1,890,899 -29,522
Euro-Bobl(EUREX)
Dec17 170925 131.14 131.43 131.08 131.42 +0.35 592,439 1,490,478 -20,932
Mar18 170925 131.98 131.98 131.98 131.98 +0.39 0 12 +0
Jun18 170925 131.98 131.98 131.98 131.98 +0.39      
Total Volume and Open Interest 592,439 1,490,490 -20,932
Euro-Schatz(EUREX)
Dec17 170925 112.11 112.18 112.10 112.18 +0.08 278,406 1,375,847 +765
Mar18 170925 112.09 112.09 112.09 112.09 +0.08 0 2 +0
Jun18 170925 112.09 112.09 112.09 112.09 +0.08      
Total Volume and Open Interest 278,406 1,375,849 +765
3-Mth Euribor(EUREX)
Sep17 170918 100.330 100.330 100.330 100.330 unch 0 5,235 +0
Dec17 170925 100.320 100.320 100.320 100.320 unch 0 8,400 +150
Mar18 170925 100.310 100.310 100.310 100.310 +0.005 0 6,136 +0
Total Volume and Open Interest 61 36,258 +150
Long Gilt(LIFFE)
Sep17 170925 125~00 125~03 124~29 125~03 +0~10 21,604 78,363 -221
Dec17 170925 123~29 124~08 123~23 124~04 +0~10 185,401 674,184 -547
Total Volume and Open Interest 207,005 752,548 -768
3-Mth Short Sterling(LIFFE)
Dec17 170925 99.46 99.47 99.46 99.47 +0.01 107,948 500,792 -11,066
Mar18 170925 99.34 99.35 99.33 99.34 unch 55,295 411,812 -136
Jun18 170925 99.25 99.26 99.23 99.25 +0.01 77,136 374,488 -2,350
Sep18 170925 99.18 99.20 99.17 99.19 +0.01 70,523 330,844 -5,722
Dec18 170925 99.13 99.15 99.12 99.14 +0.02 92,406 374,320 -5,697
Mar19 170925 99.07 99.10 99.07 99.09 +0.02 83,342 198,058 +781
Total Volume and Open Interest 885,976 3,186,678 +3,845
3-Mth Euribor(LIFFE)
Dec17 170925 100.320 100.325 100.320 100.325 +0.005 29,960 430,659 +1,146
Mar18 170925 100.305 100.315 100.305 100.310 +0.005 38,271 454,764 +5,462
Jun18 170925 100.285 100.295 100.285 100.295 +0.010 78,539 427,348 +25,025
Total Volume and Open Interest 703,853 3,804,952 +30,355
3-Mth Aus T-Bills(SFE)
Dec17 170925 98.21 98.23 98.21 98.22 unch 84,793 239,900 +20,827
Mar18 170925 98.13 98.14 98.12 98.14 +0.01 56,726 190,552 -320
Jun18 170925 98.02 98.04 98.01 98.03 unch 47,646 187,470 +7,814
Sep18 170925 97.91 97.93 97.91 97.92 +0.01 35,405 167,968 +4,575
Dec18 170925 97.81 97.82 97.80 97.82 +0.01 26,024 107,991 +8,480
Mar19 170925 97.72 97.73 97.71 97.72 unch 13,417 79,934 +2,962
Jun19 170925 97.63 97.63 97.62 97.63 unch 13,193 54,811 +482
Sep19 170925 97.54 97.55 97.54 97.55 +0.01 5,594 27,169 +2,176
Dec19 170925 97.47 97.47 97.47 97.47 unch 91 3,028 +8
Mar20 170925 97.41 97.41 97.41 97.41 +0.01 57 2,091 -10
Total Volume and Open Interest 283,066 1,063,243 +47,114
10-Year Aus T-Bonds(SFE)
Dec17 170925 97.18 97.20 97.17 97.17 -0.01 148,287 998,921 +9,126
Mar18 170925 97.16 97.16 97.16 97.16 unch 0 2 +0
Total Volume and Open Interest 148,287 998,923 +9,126
3-Year Aus T-Bonds(SFE)
Dec17 170925 97.81 97.83 97.80 97.81 unch 284,629 1,098,075 +28,289
Mar18 170925 97.80 97.80 97.80 97.80 unch      
Total Volume and Open Interest 284,629 1,098,075 +28,289
Gold(CMX)
Oct17 170925 1296.8 1311.2 1288.0 1307.1 +13.8 30,191 23,280 -9,333
Dec17 170925 1301.5 1315.8 1291.7 1311.5 +14.0 402,214 439,574 -11,461
Feb18 170925 1304.8 1319.8 1295.9 1315.7 +14.1 9,333 49,050 +7,410
Apr18 170925 1304.1 1322.3 1302.6 1319.6 +14.1 757 8,931 +130
Jun18 170925 1308.4 1326.7 1306.6 1323.4 +14.1 304 10,049 -182
Aug18 170925 1309.6 1327.2 1309.6 1327.2 +14.1 42 9,348 -5
Oct18 170925 1314.8 1331.1 1314.8 1331.0 +14.1 40 3,168 +1
Dec18 170925 1320.7 1336.1 1317.7 1334.9 +14.1 47 10,742 +2
Feb19 170925 1338.9 1338.9 1338.9 1338.9 +14.1 0 130 +0
Apr19 170925 1343.0 1343.0 1343.0 1343.0 +14.1 0 475 +0
Jun19 170925 1347.1 1347.1 1347.1 1347.1 +14.1 0 1,018 +0
Total Volume and Open Interest 444,031 561,275 -13,419
Silver(CMX)
Sep17 170925 1685.0 1709.0 1681.0 1705.9 +15.6 212 278 -91
Dec17 170925 1703.0 1722.5 1687.0 1714.7 +16.3 87,133 151,569 -2,413
Mar18 170925 1706.0 1730.0 1696.5 1724.2 +16.3 2,124 21,389 +192
May18 170925 1711.5 1734.5 1703.0 1730.7 +16.4 576 6,212 -118
Jul18 170925 1737.2 1737.2 1737.2 1737.2 +16.5 147 2,918 +116
Sep18 170925 1743.7 1743.7 1743.7 1743.7 +16.4 171 2,338 +1
Dec18 170925 1728.5 1755.0 1728.5 1753.3 +16.3 83 3,393 +10
Total Volume and Open Interest 90,797 189,965 -2,286
Platinum(NYMEX)
Oct17 170925 933.8 941.9 925.8 940.2 +8.1 26,136 30,641 -6,960
Jan18 170925 938.0 945.9 930.0 944.2 +8.0 9,769 38,547 +5,006
Apr18 170925 940.0 948.6 935.8 948.3 +7.8 95 2,826 +41
Jul18 170925 940.0 953.2 940.0 953.2 +7.8 4 296 +2
Total Volume and Open Interest 36,007 72,316 -1,912
Palladium(NYMEX)
Sep17 170925 914.95 914.95 910.05 910.35 -10.15 5 9 +4
Dec17 170925 917.45 923.75 907.00 909.70 -10.15 3,399 30,086 -174
Mar18 170925 919.00 919.05 904.10 905.40 -9.40 24 1,057 +1
Total Volume and Open Interest 3,428 31,179 -169
Copper(CMX)
Sep17 170925 292.70 293.70 290.65 291.75 -0.70 501 1,389 -230
Dec17 170925 294.30 296.05 292.45 293.75 -0.70 117,431 184,274 -1,607
Mar18 170925 296.50 297.85 294.45 295.70 -0.65 5,199 42,188 -401
May18 170925 298.20 298.20 296.45 297.00 -0.55 1,440 18,395 -198
Jul18 170925 297.60 298.10 297.60 298.10 -0.55 393 6,282 -9
Total Volume and Open Interest 126,313 285,217 -2,541
E-mini DJIA Index(CBOT)
Dec17 170925 22300 22343 22174 22276 -23 96,180 156,109 +264
Mar18 170925 22310 22312 22148 22247 -23 10 151 -1
Jun18 170925 22216 22216 22216 22216 -23 0 17 +0
Sep18 170925 22179 22179 22179 22179 -23      
Total Volume and Open Interest 96,190 156,277 +263
S & P 500(CME)
Dec17 170925 2502.90 2504.10 2485.50 2497.00 -2.40 2,710 45,108 +1,302
Mar18 170925 2496.40 2499.70 2484.20 2496.40 -2.30 0 26 +0
Jun18 170925 2495.60 2498.80 2483.30 2495.60 -2.20      
Sep18 170925 2495.40 2498.60 2483.10 2495.40 -2.20      
Total Volume and Open Interest 2,710 45,134 +1,302
S & P 500 E-Mini(CME)
Dec17 170925 2499.00 2504.50 2485.00 2497.00 -2.50 1,117,630 3,073,085 -11,359
Mar18 170925 2497.75 2503.50 2484.75 2496.50 -2.25 616 12,405 +123
Jun18 170925 2498.00 2502.50 2484.50 2495.50 -2.25 12 476 +10
Sep18 170925 2495.50 2502.00 2487.25 2495.50 -2.00 6 28 +6
Total Volume and Open Interest 1,118,264 3,085,999 -11,220
NASDAQ 100 E-Mini(CME)
Dec17 170925 5930.80 5954.30 5842.00 5876.50 -59.30 343,404 265,850 +101
Mar18 170925 5941.30 5963.80 5853.30 5886.50 -59.50 470 362 +25
Jun18 170925 5932.30 5957.00 5871.30 5896.30 -59.50 8 45 +0
Total Volume and Open Interest 343,882 266,259 +126
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 170925 1768.90 1774.30 1763.80 1772.20 +3.70 8,137 86,632 +577
Mar18 170925 1763.10 1769.20 1763.10 1769.10 +3.70      
Total Volume and Open Interest 8,137 86,632 +577
Volatility Index(CBOE)
Sep17 170920 10.80 10.90 10.40 10.45 -0.38 101,259 117,520 -14,656
Oct17 170925 12.35 12.85 12.15 12.38 -0.05 89,617 357,807 -5,171
Nov17 170925 13.40 13.75 13.25 13.38 -0.05 49,511 102,475 +8,103
Dec17 170925 13.99 14.27 13.85 13.93 -0.05 19,782 68,234 +1,775
Total Volume and Open Interest 182,600 636,493 +8,500
S & P 600(CME)
Sep17 170915 856.85 856.85 856.85 856.85 +1.15      
Dec17 170925 874.20 874.20 874.20 874.20 +2.20      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Dec17 170925 1450.40 1456.60 1443.90 1454.00 +2.80 56,896 60,445 +1,732
Mar18 170925 1452.10 1453.80 1452.10 1453.80 +2.80 0 42 +0
Jun18 170925 1452.80 1452.80 1452.80 1452.80 +2.80 0 2 +0
Total Volume and Open Interest 56,896 60,489 +1,732
Nikkei 225(CME)
Dec17 170925 20245 20345 20135 20205 -30 10,009 37,570 -37
Mar18 170925 20225 20225 20225 20225 -30 1 11 +1
Total Volume and Open Interest 10,010 37,581 -36
Nikkei 225(SGX)
Dec17 170925 20285 20290 20245 20285 +115 86,910 198,058 +9,262
Mar18 170921 20125 20185 20125 20185 +90 17 242 +14
Jun18 170921 20045 20045 20045 20045 +90 0 6 +0
Total Volume and Open Interest 83,592 201,387 +5,117
Nikkei 225 Mini(JPX)
Sep17 170907 19330 19485 19295 19400 +60 752,845 481,289 -38,511
Dec17 170921 20155 20370 20120 20220 +80 863,215 306,923 +15,520
Mar18 170921 20110 20320 20075 20170 +70 12,514 9,389 +1,125
Total Volume and Open Interest 916,957 352,276 +18,890
Nikkei 225(JPX)
Sep17 170907 19330 19490 19290 19400 +60 127,892 263,462 -61,940
Dec17 170921 20160 20370 20120 20220 +80 78,192 304,253 +8,628
Mar18 170921 20110 20320 20080 20170 +70 1,854 6,613 +358
Total Volume and Open Interest 80,105 383,216 +9,018
Nikkei 225(CME) Yen
Sep17 170907 19435 19480 19355 19415 -45 98,715 42,623 -14,780
Dec17 170925 20215 20315 20105 20180 -20 39,173 55,895 +5,078
Mar18 170925 20135 20260 20080 20135 -20 3 8 +3
Total Volume and Open Interest 39,176 55,903 +5,081
Nikkei 225(CME) e-Mini Yen
Sep17 170907 19420 19420 19420 19420 -40 0 12 +0
Dec17 170925 20180 20180 20180 20180 -20 0 2 +0
Mar18 170925 20140 20140 20135 20140 -20      
Total Volume and Open Interest 0 2 +0
CAC 40(EURONEXT)
Oct17 170925 5271.0 5283.5 5254.0 5263.5 -6.5 51,630 309,685 +4,945
Nov17 170925 5262.5 5272.5 5255.5 5259.5 -6.5 69 87 +11
Dec17 170925 5252.0 5273.5 5247.5 5253.5 -6.5 375 49,192 -160
Total Volume and Open Interest 52,074 358,968 +4,796
Hang Seng Index(HKFE)
Sep17 170925 27795 27895 27463 27475 -309 96,763 139,909 -202
Oct17 170925 27786 27898 27450 27467 -303 3,115 10,124 +1,525
Total Volume and Open Interest 101,142 173,030 +1,661
DAX(EUREX)
Dec17 170925 12552.0 12624.5 12538.5 12583.0 -3.5 54,578 128,779 +2,073
Mar18 170925 12590.0 12615.0 12555.0 12579.5 -3.5 45 484 +4
Jun18 170925 12610.0 12610.0 12610.0 12610.0 -3.5 0 342 +0
Total Volume and Open Interest 54,623 129,605 +2,077
Mini-DAX(EUREX)
Sep17 170915 12540.0 12564.0 12514.0 12544.0 -4.5 19,577 9,296 -496
Dec17 170925 12557.0 12627.0 12538.0 12583.0 -3.5 15,585 8,319 +856
Mar18 170925 12552.0 12614.0 12535.0 12579.5 -3.5 87 221 +52
Total Volume and Open Interest 15,672 8,545 +909
DJ EuroSTOXX 50(EUREX)
Sep17 170915 3528 3535 3521 3525 -5 2,223,957 969,658 -843,841
Dec17 170925 3522 3536 3515 3527 -1 595,242 3,270,242 +15,251
Mar18 170925 3511 3519 3503 3513 -2 25 80,626 +15
Total Volume and Open Interest 595,270 3,350,887 +15,267
Swiss Market Index(EUREX)
Sep17 170915 9051 9065 9038 9064 +4 108,556 99,287 -39,026
Dec17 170925 9107 9149 9068 9123 +6 26,383 196,913 +1,037
Mar18 170925 9008 9039 8985 9022 +6 2 658 +0
Total Volume and Open Interest 26,385 197,571 +1,037
FT-SE 100(EURONEXT)
Dec17 170925 7265.00 7279.00 7228.00 7265.50 +1.00 67,534 715,254 -4,184
Mar18 170925 7204.50 7204.50 7204.50 7204.50 +1.00 0 2 +0
Jun18 170925 7126.00 7126.00 7126.00 7126.00 +1.00      
Total Volume and Open Interest 67,534 715,256 -4,184
SPI 200(SFE)
Dec17 170925 5673.0 5704.0 5666.0 5671.0 -1.0 52,257 258,314 -12,917
Mar18 170925 5624.0 5624.0 5624.0 5624.0 -1.0 0 1,479 +0
Jun18 170925 5608.0 5608.0 5608.0 5608.0 -1.0 0 2,131 +0
Total Volume and Open Interest 59,442 295,488 -76,097
FTSE MIB(ISE)
Dec17 170925 22440.00 22505.00 22285.00 22347.00 -119.00 15,446 21,147 +130
Mar18 170925 22340.00 22340.00 22250.00 22260.00 -121.00 3 17 +1
Jun18 170925 21850.00 21850.00 21768.00 21768.00 -123.00 0 1 +0
Total Volume and Open Interest 15,449 21,165 +131
KOSPI 200(KFE)
Dec17 170925 317.35 317.95 316.20 317.15 +0.05 171,310 264,875 -1,362
Mar18 170925 314.20 314.65 313.05 313.75 -0.45 129 12,778 +111
Jun18 170925 314.75 314.75 314.75 314.75 +1.15 4 8,582 +204
Total Volume and Open Interest 171,449 309,696 -1,044
GSCI(CME)
Oct17 170925 402.30 404.95 402.30 403.85 +5.90 52 14,602 +5
Nov17 170925 404.00 404.00 404.00 404.00 +5.70      
Dec17 170925 404.65 404.65 404.65 404.65 +5.70      
Total Volume and Open Interest 52 14,602 +5
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!!!