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 July 03, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul17 170703 949.50 976.00 949.50 964.75 +22.50 66,183 7,878 -19,372
Aug17 170703 955.00 980.75 955.00 970.00 +23.00 79,445 118,901 +6,063
Sep17 170703 958.00 984.50 958.00 973.50 +23.00 12,685 46,513 +951
Nov17 170703 963.50 991.50 963.00 980.75 +26.00 114,370 378,259 -2,560
Jan18 170703 970.00 998.25 967.00 987.50 +25.00 16,899 45,362 +4,863
Mar18 170703 969.25 996.50 969.25 987.00 +20.25 2,515 24,358 +311
May18 170703 976.25 1000.50 976.25 992.25 +19.50 1,194 13,708 +87
Jul18 170703 982.75 1004.75 982.75 998.00 +20.25 1,693 18,920 +451
Aug18 170703 989.75 1000.00 989.75 996.00 +20.00 24 1,037 +3
Sep18 170703 984.25 984.25 984.25 984.25 +17.75 2 67 +2
Nov18 170703 964.00 982.25 964.00 976.25 +16.50 577 8,592 -40
Jan19 170703 981.25 981.25 981.25 981.25 +16.50 0 70 +0
Mar19 170703 981.75 981.75 981.75 981.75 +16.50 0 7 +0
May19 170703 984.00 984.00 984.00 984.00 +16.50 0 7 +0
Total Volume and Open Interest 295,606 663,829 -9,233
Soybean Meal(CBOT)
Jul17 170703 307.60 315.30 307.60 311.90 +7.50 36,322 6,231 -9,434
Aug17 170703 308.00 317.80 308.00 313.80 +7.60 41,800 62,094 +4,505
Sep17 170703 310.60 319.60 310.60 315.70 +7.80 11,644 38,447 +1,051
Oct17 170703 312.60 321.10 312.30 317.50 +8.20 5,141 23,044 -337
Dec17 170703 315.00 323.80 314.10 320.40 +9.20 34,834 176,067 -199
Jan18 170703 314.70 324.60 314.70 321.30 +9.10 4,286 20,032 -58
Mar18 170703 317.50 324.60 317.50 321.50 +7.70 2,039 17,484 +379
May18 170703 318.10 324.60 318.10 321.80 +7.30 870 8,025 +40
Jul18 170703 320.90 325.20 319.50 323.10 +7.30 1,099 12,483 +203
Aug18 170703 320.30 324.40 320.30 322.80 +6.90 253 2,480 +22
Total Volume and Open Interest 138,878 374,365 -3,704
Soybean Oil(CBOT)
Jul17 170703 33.42 33.54 33.09 33.13 +0.20 33,697 6,997 -8,628
Aug17 170703 33.04 33.80 33.04 33.24 +0.20 46,474 78,206 +2,683
Sep17 170703 33.16 33.90 33.16 33.36 +0.20 11,995 40,127 +1,771
Oct17 170703 33.19 33.93 33.19 33.39 +0.22 4,808 17,795 +230
Dec17 170703 33.39 34.10 33.38 33.58 +0.24 45,791 161,334 +1,003
Jan18 170703 33.63 34.25 33.63 33.74 +0.24 6,499 21,475 +233
Mar18 170703 33.76 34.31 33.75 33.84 +0.25 4,011 18,612 +683
May18 170703 33.86 34.37 33.83 33.88 +0.22 845 7,519 +183
Jul18 170703 33.90 34.48 33.90 33.97 +0.23 535 9,347 -12
Aug18 170703 34.08 34.35 33.92 33.92 +0.20 75 1,294 +50
Total Volume and Open Interest 155,169 369,324 -1,630
Canola(WCE)
Jul17 170630 529.4 551.3 521.5 551.3 +21.3 7,017 4,416 -5,460
Nov17 170630 484.4 499.5 483.5 498.0 +13.6 18,221 98,847 +272
Jan18 170630 493.0 505.2 490.8 503.6 +13.2 506 15,846 +297
Mar18 170630 498.6 510.7 498.6 509.2 +13.4 83 2,741 +78
May18 170630 510.0 512.7 510.0 512.7 +13.2 0 239 +0
Total Volume and Open Interest 25,827 122,184 -4,813
Corn(CBOT)
Jul17 170703 373.25 385.25 373.00 378.00 +7.50 169,166 15,308 -51,802
Sep17 170703 384.00 396.00 383.25 388.50 +7.50 239,962 596,387 +21,756
Dec17 170703 395.00 407.00 394.25 399.25 +7.25 171,580 498,212 +3,527
Mar18 170703 404.00 415.75 403.25 408.25 +7.00 34,910 101,476 +1,578
May18 170703 409.25 420.75 408.50 413.50 +6.50 3,707 19,511 +172
Jul18 170703 411.25 425.25 411.25 418.25 +5.75 5,710 54,872 +112
Sep18 170703 412.00 417.75 410.00 413.00 +2.75 298 7,110 +65
Dec18 170703 414.00 421.25 413.25 417.00 +3.50 3,501 35,436 +1,229
Mar19 170703 420.00 427.00 420.00 423.25 +2.75 37 816 +30
May19 170703 426.75 426.75 426.75 426.75 +2.50 24 267 +8
Total Volume and Open Interest 628,971 1,330,410 -23,350
Wheat(CBOT)
Jul17 170703 518.25 539.00 518.25 536.75 +25.75 30,879 3,176 -11,118
Sep17 170703 538.25 556.00 533.50 555.00 +29.00 160,431 205,635 +5,107
Dec17 170703 555.00 575.00 553.00 574.00 +29.00 54,490 118,832 +2,818
Mar18 170703 566.75 588.75 563.50 587.50 +28.75 22,248 38,797 +1,315
May18 170703 571.25 596.00 571.25 594.50 +27.25 3,449 13,487 -25
Jul18 170703 570.00 597.00 569.00 596.00 +25.75 5,010 15,821 +455
Total Volume and Open Interest 277,153 400,085 -1,263
Wheat(KCBT)
Jul17 170703 516.50 542.75 516.50 541.25 +30.00 17,371 2,470 -8,286
Sep17 170703 535.00 559.50 535.00 559.50 +30.00 55,401 130,868 +6,266
Dec17 170703 559.50 584.25 559.50 584.25 +30.00 17,074 74,198 +2,137
Mar18 170703 571.25 597.25 571.25 596.75 +29.50 4,125 28,579 +706
May18 170703 580.75 605.25 580.75 603.75 +28.50 607 6,130 +98
Jul18 170703 583.25 611.00 582.25 609.50 +28.50 1,610 10,099 +91
Sep18 170703 598.00 616.50 595.25 616.25 +27.50 251 1,630 +52
Total Volume and Open Interest 96,516 254,494 +1,050
Wheat(MGE)
Jul17 170703 813.00 816.25 800.00 812.00 +44.25 3,520 3,030 -2,856
Sep17 170703 792.00 823.00 791.25 816.00 +44.25 15,296 34,705 +1,135
Dec17 170703 781.00 805.00 778.75 798.25 +38.50 7,954 24,463 +2,479
Mar18 170703 759.75 785.00 759.75 779.00 +33.25 3,828 11,551 +472
May18 170703 758.50 769.00 751.50 763.50 +30.00 2,017 4,665 +226
Jul18 170703 745.25 750.00 738.25 749.00 +28.25 1,277 1,805 -62
Total Volume and Open Interest 34,651 81,175 +1,708
Oats(CBOT)
Jul17 170703 290.00 290.00 284.50 284.50 -5.50 210 135 -98
Sep17 170703 289.00 309.00 288.00 293.75 +9.00 208 1,602 +8
Dec17 170703 284.25 304.25 284.25 294.50 +11.75 359 4,116 +125
Mar18 170703 289.75 289.75 289.75 289.75 +5.75 15 233 +6
Total Volume and Open Interest 792 6,086 +41
Rough Rice(CBOT)
Jul17 170703 11.61 11.61 11.52 11.52 +0.01 831 1,230 -183
Sep17 170703 11.79 11.90 11.68 11.81 unch 1,463 8,342 +869
Nov17 170703 11.95 12.09 11.90 12.02 +0.02 187 749 +137
Jan18 170703 12.22 12.22 12.22 12.22 +0.02 0 31 +0
Total Volume and Open Interest 2,495 10,420 +837
Live Cattle(CME)
Aug17 170703 116.300 117.230 115.330 115.750 -0.550 21,413 164,141 -3,002
Oct17 170703 115.135 115.850 114.200 114.750 -0.450 11,339 111,569 +1,674
Dec17 170703 115.730 116.450 114.850 115.480 -0.320 6,702 59,397 -96
Feb18 170703 116.080 116.900 115.430 116.180 -0.105 2,538 27,120 +159
Apr18 170703 114.700 115.500 114.000 115.035 +0.235 866 11,902 +133
Jun18 170703 108.385 109.080 107.650 108.535 +0.250 258 5,811 +47
Total Volume and Open Interest 44,467 381,158 -1,929
Feeder Cattle(CME)
Aug17 170703 147.950 148.235 145.000 146.100 -1.835 4,412 29,672 -248
Sep17 170703 147.750 148.235 145.080 146.435 -1.600 2,003 11,236 +79
Oct17 170703 146.800 147.000 144.080 145.685 -1.250 968 7,195 +2
Nov17 170703 145.535 146.000 143.080 144.900 -0.885 564 4,267 +13
Jan18 170703 142.000 142.630 139.750 141.130 -1.450 456 2,978 +130
Mar18 170703 139.185 139.850 137.700 139.185 -1.250 41 716 +5
Apr18 170703 139.485 139.485 137.650 138.485 -0.845 17 58 +4
Total Volume and Open Interest 8,473 56,139 -16
Lean Hogs(CME)
Jul17 170703 91.050 91.080 90.050 90.700 +0.065 6,271 19,603 -422
Aug17 170703 83.750 84.885 83.500 84.400 +0.650 20,520 90,127 -179
Oct17 170703 70.285 71.680 70.050 71.550 +1.100 14,001 70,852 +1,159
Dec17 170703 63.300 64.725 63.285 64.550 +1.065 6,488 37,702 +1,108
Feb18 170703 66.900 68.000 66.785 67.885 +1.000 3,108 17,137 +210
Apr18 170703 70.600 71.200 70.450 71.035 +0.455 1,670 16,724 +539
May18 170703 74.550 75.135 74.550 75.100 +0.600 33 273 +10
Jun18 170703 77.785 78.000 77.680 78.000 +0.215 374 6,981 +132
Total Volume and Open Interest 52,587 260,495 +2,592
Class III Milk(CME)
Jun17 170627 16.35 16.36 16.35 16.35 unch 35 5,229 -20
Jul17 170703 15.76 15.80 15.54 15.67 -0.05 412 4,956 +54
Aug17 170703 16.59 16.60 16.43 16.47 -0.11 341 4,241 +97
Sep17 170703 16.76 16.76 16.62 16.67 -0.06 308 4,236 +26
Oct17 170703 16.96 16.99 16.91 16.91 -0.02 104 3,082 +48
Nov17 170703 17.00 17.01 17.00 17.00 +0.03 54 2,701 +37
Dec17 170703 16.80 16.80 16.80 16.80 unch 54 2,564 +37
Jan18 170703 16.55 16.55 16.55 16.55 unch 36 813 -1
Feb18 170703 16.53 16.53 16.53 16.53 -0.02 23 771 +8
Mar18 170703 16.49 16.53 16.49 16.53 unch 19 662 +6
Apr18 170703 16.44 16.44 16.44 16.44 unch 17 504 +4
May18 170703 16.40 16.40 16.40 16.40 unch 17 510 +4
Jun18 170703 16.62 16.62 16.62 16.62 unch 15 450 +4
Total Volume and Open Interest 1,473 26,133 +354
Cocoa(ICE)
Jul17 170703 1943 1943 1921 1921 +18 1 15 -2
Sep17 170703 1968 1995 1951 1958 +18 19,631 137,580 +1,553
Dec17 170703 1995 2020 1978 1986 +19 6,252 58,383 +664
Mar18 170703 2023 2047 2006 2015 +19 2,723 28,614 +931
May18 170703 2049 2065 2026 2034 +20 253 10,418 +78
Jul18 170703 2063 2080 2045 2053 +20 141 8,180 +2
Sep18 170703 2067 2098 2067 2072 +20 25 7,184 -12
Total Volume and Open Interest 30,033 262,755 +3,714
Coffee "C"(ICE)
Jul17 170703 125.85 125.85 125.85 125.85 +1.80 25 75 -2
Sep17 170703 126.50 129.50 126.35 127.70 +2.00 16,123 122,474 -47
Dec17 170703 130.20 133.05 129.85 131.10 +1.90 4,473 49,902 +481
Mar18 170703 133.70 136.35 133.35 134.60 +1.85 1,411 21,510 +7
May18 170703 136.05 138.60 135.65 136.90 +1.80 852 14,358 +43
Jul18 170703 138.20 140.75 137.95 139.05 +1.80 278 4,382 +14
Total Volume and Open Interest 23,266 223,161 +520
Orange Juice(ICE)
Jul17 170703 135.10 136.70 130.75 131.65 +1.80 151 163 -130
Sep17 170703 133.85 136.50 130.70 133.65 +1.10 524 7,419 +35
Nov17 170703 134.00 136.15 131.75 133.70 +0.65 41 1,758 -7
Jan18 170703 133.90 135.35 132.45 135.15 +0.90 18 869 +16
Mar18 170703 136.60 136.60 136.60 136.60 +0.90 2 281 +0
May18 170703 137.60 137.60 137.60 137.60 +0.90 0 162 +0
Total Volume and Open Interest 736 10,652 -86
Sugar #11(ICE)
Oct17 170703 13.67 13.98 13.28 13.92 +0.11 82,882 448,551 +3,676
Mar18 170703 14.37 14.65 13.99 14.61 +0.14 21,807 169,752 +2,831
May18 170703 14.38 14.66 14.06 14.64 +0.14 8,737 55,483 -109
Jul18 170703 14.49 14.75 14.17 14.73 +0.13 2,949 33,372 +231
Oct18 170703 14.50 14.99 14.44 14.97 +0.13 1,704 37,505 +457
Mar19 170703 14.99 15.53 14.99 15.51 +0.14 464 15,338 -61
May19 170703 15.06 15.58 15.06 15.58 +0.15 67 4,128 -28
Jul19 170703 15.29 15.62 15.21 15.62 +0.16 24 5,303 -2
Total Volume and Open Interest 144,010 809,969 -6,488
London Cocoa(LCE)
Jul17 170703 1540 1578 1540 1547 +14 6,698 44,531 -2,848
Sep17 170703 1529 1571 1526 1538 +13 11,492 69,280 +1,519
Dec17 170703 1553 1592 1552 1560 +12 4,446 62,441 -19
Mar18 170703 1571 1610 1571 1578 +11 3,018 48,568 +301
May18 170703 1587 1621 1587 1593 +11 925 16,457 +213
Jul18 170703 1608 1630 1607 1608 +11 301 9,693 +32
Sep18 170703 1640 1640 1620 1621 +12 363 8,785 -82
Total Volume and Open Interest 27,403 264,409 -788
London Sugar(LCE)
Aug17 170703 399.40 412.50 395.00 409.10 +5.40 6,441 36,238 -1,693
Oct17 170703 384.60 392.80 377.20 390.50 +2.80 4,134 36,335 +703
Dec17 170703 385.20 394.30 379.20 392.40 +3.00 1,109 13,141 +297
Mar18 170703 391.10 400.00 385.70 398.50 +3.20 855 8,415 +210
May18 170703 395.60 404.00 390.60 402.90 +3.30 146 4,016 +5
Total Volume and Open Interest 12,743 102,841 -449
Cotton(ICE)
Jul17 170703 73.69 73.69 73.69 73.69 -1.62 13 415 -58
Oct17 170703 70.50 70.53 68.84 68.84 -1.52 6 211 -3
Dec17 170703 68.59 68.66 67.20 67.45 -1.14 11,784 159,883 -341
Mar18 170703 67.42 67.62 66.80 67.10 -0.47 3,431 26,887 +667
May18 170703 68.02 68.06 67.33 67.61 -0.49 528 4,051 +153
Jul18 170703 68.62 68.62 67.95 68.18 -0.53 341 4,323 +108
Total Volume and Open Interest 16,422 201,953 +609
Lumber(CME)
Jul17 170703 365.6 367.0 364.5 367.0 +1.1 375 1,045 -153
Sep17 170703 357.2 358.7 352.6 357.7 +1.6 362 2,322 -17
Nov17 170703 349.4 350.7 345.9 350.3 +0.7 55 621 +5
Jan18 170703 359.4 359.4 359.4 359.4 +0.7 22 118 +8
Total Volume and Open Interest 814 4,141 -157
Crude Oil(NYM)
Aug17 170703 46.28 47.10 45.92 47.07 +1.03 768,946 519,676 -14,675
Sep17 170703 46.51 47.32 46.14 47.29 +1.00 150,423 322,412 +22,545
Oct17 170703 46.71 47.53 46.36 47.49 +0.98 52,582 117,864 +1,850
Nov17 170703 46.97 47.76 46.61 47.74 +0.97 23,423 107,749 -1,283
Dec17 170703 47.30 48.03 46.89 48.01 +0.96 65,706 319,579 -2,779
Jan18 170703 47.48 48.27 47.15 48.26 +0.95 15,840 99,234 +1,891
Feb18 170703 47.60 48.47 47.49 48.46 +0.94 4,743 40,696 -148
Mar18 170703 47.91 48.63 47.70 48.63 +0.93 7,186 61,508 +772
Apr18 170703 47.97 48.80 47.97 48.77 +0.92 3,677 22,047 +1,235
May18 170703 48.02 48.90 48.00 48.90 +0.92 2,585 24,909 +177
Jun18 170703 48.14 49.05 48.00 49.03 +0.92 17,097 116,405 +51
Jul18 170703 48.29 49.18 48.23 49.14 +0.93 1,358 21,744 -27
Aug18 170703 48.36 49.26 48.31 49.26 +0.94 1,060 10,558 -17
Sep18 170703 49.34 49.37 49.34 49.37 +0.93 2,341 30,788 +328
Oct18 170703 49.00 49.49 48.99 49.49 +0.93 641 13,130 +260
Nov18 170703 49.62 49.62 49.62 49.62 +0.94 195 16,411 -14
Total Volume and Open Interest 1,153,325 2,160,018 +9,108
e-miNY Crude Oil(NYM)
Aug17 170703 46.050 47.100 45.900 47.075 +1.025 11,345 4,033 +105
Sep17 170703 46.300 47.300 46.225 47.300 +1.000 295 649 -63
Oct17 170703 46.750 47.500 46.625 47.500 +1.000 20 389 -4
Nov17 170703 46.775 47.750 46.775 47.750 +0.975 6 134 +2
Dec17 170703 47.025 48.000 47.025 48.000 +0.950 18 436 -5
Jan18 170703 47.300 48.250 47.300 48.250 +0.950 1 173 +0
Feb18 170703 48.450 48.450 48.450 48.450 +0.925 0 26 +0
Mar18 170703 48.625 48.625 48.625 48.625 +0.925 0 12 +0
Apr18 170703 48.775 48.775 48.775 48.775 +0.925 0 21 +0
May18 170703 48.900 48.900 48.900 48.900 +0.925 0 45 +0
Total Volume and Open Interest 11,687 6,051 +33
NY Harbor ULSD(NYM)
Aug17 170703 149.01 151.47 147.81 151.28 +2.97 69,581 134,302 +3,278
Sep17 170703 149.60 152.16 148.58 151.99 +2.92 29,289 65,969 +2,216
Oct17 170703 150.31 152.93 149.48 152.81 +2.91 11,316 37,031 +732
Nov17 170703 150.94 153.79 150.51 153.70 +2.92 6,678 24,240 -72
Dec17 170703 152.20 154.72 151.25 154.62 +2.88 21,807 56,432 -1,618
Jan18 170703 153.01 155.53 152.36 155.46 +2.83 5,223 22,221 +1,554
Feb18 170703 152.98 156.02 152.98 155.98 +2.79 1,294 7,493 +457
Mar18 170703 153.04 156.04 153.04 156.01 +2.74 1,193 14,630 +91
Apr18 170703 152.55 155.67 152.55 155.57 +2.74 500 5,554 +45
May18 170703 154.99 155.52 154.99 155.52 +2.66 443 3,138 +2
Jun18 170703 152.93 155.91 152.92 155.82 +2.60 1,172 16,588 -255
Jul18 170703 154.21 156.42 154.21 156.42 +2.55 6 1,423 +3
Aug18 170703 156.62 157.04 156.62 157.04 +2.52 40 1,269 +29
Sep18 170703 157.13 157.62 157.13 157.62 +2.49 12 1,413 +0
Total Volume and Open Interest 167,711 419,875 -1,151
RBOB Gasoline(NYM)
Aug17 170703 151.35 153.96 150.12 153.48 +2.11 56,768 147,500 +1,726
Sep17 170703 150.35 152.74 149.14 152.55 +2.31 32,137 77,344 +773
Oct17 170703 140.66 143.46 139.91 143.30 +2.50 15,205 48,249 +708
Nov17 170703 138.50 141.55 138.12 141.46 +2.67 6,890 32,698 -50
Dec17 170703 137.27 140.29 136.84 140.21 +2.72 10,103 42,788 -397
Jan18 170703 137.79 140.61 137.26 140.54 +2.85 3,759 10,425 +705
Feb18 170703 139.50 141.90 139.47 141.79 +2.99 683 7,438 -19
Mar18 170703 141.40 143.81 141.39 143.81 +3.10 469 5,819 +38
Apr18 170703 159.34 161.15 159.34 161.15 +3.10 267 5,687 +14
May18 170703 160.88 162.02 160.88 162.02 +3.02 125 2,690 -25
Total Volume and Open Interest 145,228 404,400 -3,639
e-miNY RBOB Gasoline(NYM)
Aug17 170703 153.50 153.50 153.48 153.48 +2.08      
Sep17 170703 152.55 152.60 152.55 152.55 +2.35      
Oct17 170703 143.30 143.30 143.30 143.30 +2.50      
Nov17 170703 141.46 141.50 141.46 141.46 +2.66      
Total Volume and Open Interest      
Natural Gas(NYM)
Aug17 170703 2.949 3.050 2.935 2.951 -0.084 156,622 274,412 -694
Sep17 170703 2.953 3.048 2.935 2.953 -0.078 46,053 178,099 -1,618
Oct17 170703 2.977 3.073 2.963 2.984 -0.074 43,734 178,825 +1,368
Nov17 170703 3.063 3.132 3.028 3.048 -0.070 18,320 72,606 +449
Dec17 170703 3.192 3.282 3.186 3.205 -0.062 10,897 66,040 +764
Jan18 170703 3.292 3.372 3.275 3.301 -0.055 30,275 109,594 -4,407
Feb18 170703 3.269 3.352 3.263 3.283 -0.053 7,898 43,552 +101
Mar18 170703 3.200 3.286 3.188 3.222 -0.046 17,442 77,945 +210
Apr18 170703 2.820 2.871 2.820 2.824 -0.034 14,787 90,502 +1,839
May18 170703 2.782 2.838 2.773 2.792 -0.026 7,361 36,038 +161
Jun18 170703 2.800 2.857 2.800 2.820 -0.024 2,168 16,625 -458
Jul18 170703 2.874 2.883 2.846 2.848 -0.022 1,896 25,633 -85
Aug18 170703 2.801 2.890 2.801 2.855 -0.021 1,720 16,733 -988
Sep18 170703 2.860 2.866 2.831 2.831 -0.021 1,537 18,199 +303
Oct18 170703 2.869 2.887 2.850 2.850 -0.020 3,620 41,448 +406
Nov18 170703 2.888 2.929 2.888 2.897 -0.020 991 17,259 -120
Total Volume and Open Interest 368,736 1,328,034 -3,430
Brent Crude Oil(ICE)
Sep17 170703 48.95 49.71 48.54 49.68 +0.91 401,760 572,144 +10,578
Oct17 170703 49.41 50.01 48.81 49.99 +0.95 112,467 270,253 -2,133
Nov17 170703 49.52 50.31 49.11 50.30 +0.97 55,146 131,994 +1,105
Dec17 170703 49.79 50.60 49.38 50.57 +0.98 120,607 343,389 +5,129
Jan18 170703 50.04 50.86 49.64 50.84 +0.99 24,036 79,295 -2,338
Feb18 170703 50.29 51.09 49.90 51.07 +1.00 14,392 66,012 +1,230
Mar18 170703 50.49 51.30 50.11 51.28 +1.00 10,870 59,261 -294
Apr18 170703 50.68 51.47 50.37 51.47 +0.99 2,732 26,984 -485
May18 170703 50.85 51.63 50.54 51.63 +0.98 2,757 26,598 +790
Jun18 170703 51.00 51.80 50.71 51.77 +0.96 17,089 119,549 +458
Jul18 170703 51.34 51.93 51.34 51.93 +0.95 1,804 23,464 -371
Aug18 170703 52.08 52.08 52.08 52.08 +0.95 1,004 21,753 +200
Sep18 170703 52.20 52.20 52.19 52.19 +0.95 1,216 31,526 +308
Oct18 170703 52.29 52.29 52.29 52.29 +0.95 540 16,476 +63
Total Volume and Open Interest 996,064 2,342,720 -58,815
Gas Oil(ICE)
Jul17 170703 441.75 450.25 439.75 449.00 +12.50 64,810 99,918 -10,577
Aug17 170703 442.00 449.75 439.25 448.75 +12.75 136,807 159,649 +9,939
Sep17 170703 442.50 450.50 440.25 449.50 +12.50 104,170 118,039 +4,826
Oct17 170703 444.75 452.50 442.50 451.50 +12.25 59,395 73,136 -3,437
Nov17 170703 445.25 453.00 443.25 452.00 +12.25 38,525 52,273 +5,650
Dec17 170703 446.00 453.50 443.75 452.50 +12.00 72,356 128,938 +4,691
Jan18 170703 448.00 455.25 446.00 454.50 +12.00 9,844 32,929 +1,573
Feb18 170703 449.25 457.00 449.00 456.50 +12.00 5,377 14,444 +21
Mar18 170703 451.00 458.75 450.00 458.25 +12.00 5,513 20,661 +132
Apr18 170703 454.25 460.00 452.25 459.50 +11.75 2,023 8,916 +345
Total Volume and Open Interest 522,353 931,734 +15,657
Ethanol(CBOT)
Jul17 170703 1.516 1.516 1.516 1.516 +0.007 57 72 -52
Aug17 170703 1.517 1.545 1.517 1.528 +0.011 253 1,112 +41
Sep17 170703 1.542 1.547 1.530 1.530 +0.012 75 326 +39
Oct17 170703 1.535 1.535 1.526 1.526 +0.012 2 225 +0
Nov17 170703 1.509 1.509 1.509 1.509 +0.012 2 151 +1
Dec17 170703 1.497 1.497 1.497 1.497 +0.012 3 341 +1
Jan18 170703 1.482 1.482 1.482 1.482 +0.012      
Feb18 170703 1.482 1.482 1.482 1.482 +0.012      
Total Volume and Open Interest 392 2,230 +30
WTI Crude Oil(ICE)
Aug17 170703 46.27 47.11 45.92 47.07 +1.03 41,250 63,290 -1,169
Sep17 170703 46.47 47.32 46.15 47.29 +1.00 44,840 74,397 -656
Oct17 170703 46.76 47.52 46.36 47.49 +0.98 20,361 31,019 +468
Nov17 170703 46.93 47.75 46.63 47.74 +0.97 7,822 12,396 +22
Dec17 170703 47.22 48.01 46.90 48.01 +0.96 26,799 121,233 +951
Jan18 170703 47.45 48.26 47.23 48.26 +0.95 2,866 14,157 +119
Feb18 170703 47.65 48.46 47.65 48.46 +0.94 849 6,960 +119
Mar18 170703 47.71 48.63 47.71 48.63 +0.93 1,032 11,847 +119
Apr18 170703 48.77 48.77 48.77 48.77 +0.92 236 2,457 +21
May18 170703 48.90 48.90 48.90 48.90 +0.92 138 4,562 +34
Jun18 170703 48.16 49.03 48.16 49.03 +0.92 1,755 43,898 +45
Jul18 170703 49.14 49.14 49.14 49.14 +0.93 118 1,056 +16
Aug18 170703 49.26 49.26 49.26 49.26 +0.94 98 1,727 -17
Sep18 170703 49.37 49.37 49.37 49.37 +0.93 142 2,151 -92
Oct18 170703 49.49 49.49 49.49 49.49 +0.93 45 1,530 +16
Nov18 170703 49.62 49.62 49.62 49.62 +0.94 11 462 +0
Total Volume and Open Interest 154,292 541,325 +892
US Dollar Index(ICE)
Sep17 170703 95.405 95.995 95.385 95.970 +0.550 22,606 47,667 +534
Dec17 170703 95.205 95.780 95.205 95.760 +0.540 125 1,267 +30
Mar18 170703 95.160 95.550 95.115 95.550 +0.540 16 306 +4
Total Volume and Open Interest 22,747 49,240 +568
Australian Dollar(CME)
Sep17 170703 76.75 76.88 76.37 76.47 -0.28 102,550 95,696 +1,185
Dec17 170703 76.62 76.78 76.29 76.38 -0.28 633 1,467 +195
Mar18 170703 76.31 76.31 76.31 76.31 -0.27 6 8 +1
Total Volume and Open Interest 103,482 98,035 +1,373
British Pound(CME)
Sep17 170703 130.46 130.54 129.62 129.85 -0.60 129,534 197,375 +7,595
Dec17 170703 130.71 130.85 129.98 130.20 -0.60 138 1,286 +49
Mar18 170703 130.57 130.57 130.38 130.57 -0.59 0 283 +0
Total Volume and Open Interest 129,919 200,747 +7,664
Canadian Dollar(CME)
Sep17 170703 77.20 77.23 76.95 77.02 -0.22 98,760 132,533 -1,554
Dec17 170703 77.30 77.31 77.04 77.10 -0.22 63 4,326 +10
Mar18 170703 77.31 77.31 77.13 77.17 -0.21 0 390 +0
Jun18 170703 77.23 77.23 77.20 77.23 -0.21 0 72 +0
Total Volume and Open Interest 99,454 137,824 -1,648
Japanese Yen(CME)
Sep17 170703 89.39 89.42 88.41 88.45 -0.65 202,744 187,278 +6,014
Dec17 170703 89.72 89.79 88.80 88.85 -0.64 224 554 +25
Mar18 170703 89.28 90.15 89.28 89.28 -0.65 5 285 +3
Total Volume and Open Interest 204,819 189,577 +6,107
Swiss Franc(CME)
Sep17 170703 104.82 104.83 104.19 104.19 -0.59 29,435 37,566 +823
Dec17 170703 105.35 105.43 104.82 104.82 -0.59 5 241 +4
Mar18 170703 105.52 105.52 105.52 105.52 -0.59 0 17 +0
Total Volume and Open Interest 29,440 37,844 +827
EuroFX(CME)
Sep17 170703 114.67 114.72 114.00 114.02 -0.65 265,810 407,329 +5,441
Dec17 170703 115.25 115.26 114.57 114.58 -0.65 971 2,567 +203
Mar18 170703 115.19 115.30 115.19 115.19 -0.66 64 697 +61
Total Volume and Open Interest 270,873 415,156 +5,773
Mexican Peso(CME)
Jul17 170703 547.75 551.25 547.25 547.75 -2.50 4 95 +0
Aug17 170703 548.38 548.88 544.75 545.38 -2.38 0 64 +0
Total Volume and Open Interest 45,586 209,532 -3,580
Brazilian Real(CME)
Aug17 170703 300.50 301.75 299.20 301.20 +0.65 6,265 14,393 +3,835
Sep17 170703 298.00 299.75 298.00 299.30 +0.45 874 1,112 -372
Oct17 170703 297.80 297.80 297.80 297.80 +0.55      
Nov17 170703 296.25 296.25 296.25 296.25 +0.55      
Total Volume and Open Interest 12,310 20,105 +552
30-Year T-Bonds(CBOT)
Sep17 170703 153~250 153~300 152~270 153~020 -0~200 358,698 754,133 +1,327
Dec17 170703 152~010 152~160 151~220 151~270 -0~210 16 118 +1
Mar18 170703 151~040 151~040 151~040 151~040 -0~210      
Total Volume and Open Interest 358,714 754,251 +1,328
10-Year T-Notes(CBOT)
Sep17 170703 125~165 125~195 125~010 125~035 -0~135 1,915,901 3,124,393 -407
Dec17 170703 125~010 125~065 124~220 124~240 -0~140 628 4,281 +595
Mar18 170703 124~120 124~120 124~120 124~120 -0~140      
Total Volume and Open Interest 1,916,529 3,128,674 +188
5-Year T-Notes(CBOT)
Sep17 170703 117~264 117~284 117~172 117~192 -0~074 870,462 3,077,295 -27,430
Dec17 170703 117~060 117~072 117~060 117~072 -0~094 0 157 +0
Mar18 150331 120~274 120~294 120~202 120~282 unch      
Total Volume and Open Interest      
2 Year T-Notes(CBOT)
Sep17 170703 108~014 108~022 107~306 107~312 -0~024 360,423 1,359,335 +34,370
Dec17 170703 107~282 107~282 107~282 107~282 -0~024      
Mar18 170703 107~282 107~282 107~282 107~282 -0~024      
Total Volume and Open Interest 360,795 1,359,818  
Eurodollars(CME)
Sep17 170703 98.640 98.650 98.635 98.635 -0.010 248,364 1,487,267 +9,232
Dec17 170703 98.525 98.530 98.505 98.505 -0.020 255,786 1,796,914 +996
Mar18 170703 98.435 98.440 98.405 98.410 -0.030 229,496 1,094,176 +2,540
Jun18 170703 98.355 98.360 98.325 98.325 -0.040 227,005 1,111,852 -2,480
Sep18 170703 98.285 98.290 98.245 98.245 -0.045 230,339 1,083,917 -2,050
Dec18 170703 98.190 98.195 98.150 98.150 -0.050 291,480 1,394,403 -7,882
Mar19 170703 98.140 98.145 98.090 98.095 -0.050 145,718 791,680 -2,655
Jun19 170703 98.075 98.085 98.030 98.035 -0.050 161,994 679,786 -4,739
Sep19 170703 98.025 98.030 97.975 97.980 -0.050 133,486 638,150 -2,357
Dec19 170703 97.955 97.955 97.895 97.900 -0.055 142,849 763,886 +12,987
Mar20 170703 97.905 97.915 97.850 97.855 -0.055 106,083 445,304 -4,746
Jun20 170703 97.850 97.865 97.800 97.805 -0.060 98,989 289,124 -2,631
Sep20 170703 97.800 97.820 97.750 97.755 -0.060 63,340 234,976 -1,959
Dec20 170703 97.745 97.760 97.685 97.695 -0.055 59,864 297,633 +3,656
Mar21 170703 97.690 97.715 97.640 97.650 -0.055 59,142 156,338 -2,419
Jun21 170703 97.645 97.665 97.590 97.600 -0.060 37,113 111,980 +304
Sep21 170703 97.600 97.620 97.545 97.550 -0.060 33,803 89,127 -141
Dec21 170703 97.545 97.565 97.490 97.500 -0.055 49,859 96,056 +1,801
Total Volume and Open Interest 2,663,370 12,989,569 +5,374
Ultra T-Bond(CBOT)
Sep17 170703 165~31 166~09 164~27 165~05 -0~23 127,961 789,318 +4,085
Dec17 170703 164~05 164~05 164~05 164~05 -0~23      
Mar18 170703 163~05 163~05 163~05 163~05 -0~23      
Total Volume and Open Interest 127,961 789,318 +4,085
Ultra 10-Yr T-Note(CBOT)
Sep17 170703 134~255 134~300 134~055 134~085 -0~175 129,906 394,153 +4,185
Dec17 170703 133~315 133~315 133~315 133~315 -0~175      
Mar18 170703 133~315 133~315 133~315 133~315 -0~175      
Total Volume and Open Interest 129,906 394,153 +4,185
30 Day Federal Funds(CBOT)
Jul17 170703 98.850 98.850 98.848 98.850 unch 8,398 292,844 -1,694
Aug17 170703 98.845 98.845 98.840 98.845 unch 27,387 184,254 +2,194
Sep17 170703 98.830 98.830 98.825 98.830 unch 11,163 78,437 -5,102
Oct17 170703 98.800 98.800 98.785 98.790 -0.005 52,964 274,756 -8,283
Nov17 170703 98.790 98.795 98.780 98.780 -0.010 13,179 208,383 -1,787
Dec17 170703 98.740 98.740 98.725 98.725 -0.015 9,550 75,686 -778
Total Volume and Open Interest 189,670 1,679,496 -25,564
Japanese Govt Bonds(SGX)
Sep17 170629 150.46 150.52 150.41 150.44 -0.05 980 14,630 +137
Dec17 170629 150.44 150.44 150.44 150.44 -0.05      
Mar18 170629 150.44 150.44 150.44 150.44 -0.05      
Total Volume and Open Interest 980 14,630 +137
Euro-Buxl(EUREX)
Sep17 170703 162.88 164.26 162.40 162.56 -0.96 60,348 211,946 +281
Dec17 170703 161.06 161.06 161.06 161.06 -0.98 2 6 +4
Mar18 170703 160.56 160.56 160.56 160.56 -0.96      
Total Volume and Open Interest 60,350 211,952 +285
Euro-Bund(EUREX)
Sep17 170703 161.55 162.32 161.52 161.65 -0.22 1,052,629 1,963,304 -84,453
Dec17 170703 158.72 159.33 158.72 158.74 -0.21 1,225 2,044 +73
Mar18 170703 158.13 158.13 158.13 158.13 -0.22 0 37 +0
Total Volume and Open Interest 1,053,854 1,965,385 -84,380
Euro-Bobl(EUREX)
Sep17 170703 131.65 131.96 131.65 131.71 +0.01 600,209 1,483,569 -76,583
Dec17 170703 130.32 130.32 130.12 130.12 +0.01 2,306 22,457 +1,266
Mar18 170703 130.12 130.12 130.12 130.12 +0.01      
Total Volume and Open Interest 602,515 1,506,026 -75,317
Euro-Schatz(EUREX)
Sep17 170703 111.86 111.91 111.85 111.86 +0.01 511,181 1,405,342 -39,092
Dec17 170703 111.79 111.79 111.79 111.79 +0.01 0 6 +0
Mar18 170703 111.86 111.86 111.86 111.86 +0.01      
Total Volume and Open Interest 511,181 1,405,348 -39,092
3-Mth Euribor(EUREX)
Sep17 170703 100.325 100.325 100.320 100.320 unch 22 6,060 +260
Dec17 170703 100.295 100.295 100.295 100.295 +0.005 4 7,849 +150
Mar18 170703 100.255 100.255 100.255 100.255 +0.005 57 7,437 +144
Total Volume and Open Interest 392 42,765 +643
Long Gilt(LIFFE)
Sep17 170703 125~00 125~23 124~31 125~13 -0~05 289,802 693,263 -10,811
Dec17 170703 124~17 124~17 124~17 124~17 -0~05      
Total Volume and Open Interest 289,802 693,263 -10,811
3-Mth Short Sterling(LIFFE)
Sep17 170703 99.58 99.61 99.58 99.58 -0.01 139,358 441,301 +11,102
Dec17 170703 99.50 99.52 99.48 99.49 -0.01 183,291 450,699 +12,669
Mar18 170703 99.42 99.45 99.40 99.42 unch 160,096 316,964 +1,931
Jun18 170703 99.33 99.39 99.33 99.35 +0.01 195,093 356,291 -1,996
Sep18 170703 99.28 99.33 99.27 99.29 +0.01 170,363 283,372 +2,056
Dec18 170703 99.22 99.29 99.21 99.25 +0.02 155,548 323,132 -3,246
Total Volume and Open Interest 1,738,581 3,074,166 +38,082
3-Mth Euribor(LIFFE)
Sep17 170703 100.320 100.325 100.315 100.325 +0.010 118,491 404,003 +14,576
Dec17 170703 100.285 100.295 100.285 100.290 +0.005 128,618 379,548 +13,917
Mar18 170703 100.245 100.260 100.245 100.255 +0.005 142,886 420,451 -92
Total Volume and Open Interest 1,787,369 3,812,185 +23,789
3-Mth Aus T-Bills(SFE)
Sep17 170703 98.26 98.27 98.25 98.26 unch 14,856 173,506 +849
Dec17 170703 98.22 98.24 98.20 98.22 -0.01 35,766 262,820 -361
Mar18 170703 98.15 98.17 98.12 98.15 -0.01 39,625 190,558 +7,606
Jun18 170703 98.06 98.09 98.03 98.07 unch 19,203 145,509 -3,174
Sep18 170703 97.97 98.00 97.94 97.98 unch 23,548 106,826 -2,779
Dec18 170703 97.89 97.92 97.85 97.89 unch 16,635 79,435 +115
Mar19 170703 97.80 97.84 97.77 97.81 unch 9,640 46,689 +1,001
Jun19 170703 97.72 97.77 97.69 97.73 unch 3,499 35,570 +615
Sep19 170703 97.62 97.67 97.61 97.65 unch 527 2,463 -214
Dec19 170703 97.58 97.58 97.58 97.58 unch 295 3,179 -179
Total Volume and Open Interest 163,834 1,048,639 +3,539
10-Year Aus T-Bonds(SFE)
Sep17 170703 97.35 97.38 97.30 97.34 -0.01 187,221 957,477 +4,573
Dec17 170703 97.34 97.34 97.34 97.34 -0.01      
Total Volume and Open Interest 187,221 957,477 +4,573
3-Year Aus T-Bonds(SFE)
Sep17 170703 98.02 98.05 97.98 98.01 -0.01 244,319 918,032 +5,660
Dec17 170703 98.01 98.01 98.01 98.01 -0.01      
Total Volume and Open Interest 244,319 918,032 +5,660
Gold(CMX)
Aug17 170703 1241.7 1242.6 1218.0 1219.2 -23.1 277,752 294,309 -3,796
Oct17 170703 1245.7 1246.2 1222.2 1222.9 -23.1 1,208 16,252 +337
Dec17 170703 1249.3 1249.6 1225.5 1226.4 -23.2 14,549 105,934 +3,022
Feb18 170703 1251.6 1251.6 1229.7 1229.9 -23.1 1,146 12,116 +21
Apr18 170703 1254.6 1254.6 1233.3 1233.3 -23.1 550 4,296 +396
Jun18 170703 1254.7 1254.9 1236.5 1236.7 -23.1 314 7,478 +48
Aug18 170703 1256.1 1256.7 1240.1 1240.1 -23.1 726 1,504 +363
Oct18 170703 1259.0 1259.7 1243.5 1243.5 -23.1 62 329 +2
Dec18 170703 1248.0 1248.0 1247.0 1247.0 -23.1 44 6,119 +10
Feb19 170703 1275.6 1276.2 1250.7 1250.7 -23.1 0 3 +0
Apr19 170703 1254.4 1254.4 1254.4 1254.4 -23.1      
Jun19 170703 1279.4 1280.0 1258.1 1258.1 -23.1 0 748 +0
Total Volume and Open Interest 296,893 452,684 +198
Silver(CMX)
Jul17 170703 1658.0 1658.0 1603.0 1603.7 -53.1 17,565 2,423 -9,268
Sep17 170703 1663.5 1664.5 1607.5 1609.2 -53.5 97,137 152,221 +7,021
Dec17 170703 1674.0 1674.0 1618.5 1619.6 -53.6 1,236 39,746 +348
Mar18 170703 1677.0 1677.0 1630.1 1630.1 -53.7 20 2,321 +1
May18 170703 1640.5 1640.5 1637.1 1637.1 -53.7 31 1,242 +7
Jul18 170703 1644.1 1644.1 1644.1 1644.1 -53.7 69 798 -25
Sep18 170703 1651.2 1651.2 1651.2 1651.2 -53.7 0 21 +0
Total Volume and Open Interest 116,439 200,885 -1,894
Platinum(NYMEX)
Jul17 170703 929.3 929.3 903.4 903.8 -19.9 6,606 862 -4,726
Oct17 170703 928.8 933.7 905.5 906.1 -20.3 22,027 67,521 +2,373
Jan18 170703 936.1 936.1 909.3 909.8 -20.4 157 3,325 +34
Apr18 170703 914.0 914.3 912.7 912.7 -21.0 0 53 +0
Total Volume and Open Interest 28,813 71,989 -2,320
Palladium(NYMEX)
Sep17 170703 839.35 844.35 833.65 842.40 +5.75 3,661 32,200 -516
Dec17 170703 837.05 837.20 828.70 836.50 +5.85 144 2,689 +62
Mar18 170703 830.00 830.00 830.00 830.00 +6.80 5 137 +0
Total Volume and Open Interest 3,812 35,070 -456
Copper(CMX)
Jul17 170703 268.60 270.00 267.50 268.10 -1.80 9,143 5,576 -4,288
Sep17 170703 271.10 271.65 268.50 269.30 -1.80 82,576 137,421 +6,482
Dec17 170703 272.85 273.15 270.15 271.05 -1.65 4,770 65,723 -273
Mar18 170703 271.30 272.50 271.30 272.10 -1.60 592 15,759 +168
May18 170703 273.20 273.20 272.45 272.65 -1.60 52 4,875 +1
Total Volume and Open Interest 97,978 258,777 +2,110
E-mini DJIA Index(CBOT)
Sep17 170703 21306 21508 21306 21436 +136 239,968 130,368 -3,330
Dec17 170703 21276 21450 21276 21393 +132 58 224 +7
Mar18 170703 21300 21358 21300 21358 +132 3 9 +3
Jun18 170703 21327 21327 21273 21327 +132      
Total Volume and Open Interest 240,029 130,601 -3,320
S & P 500(CME)
Sep17 170703 2427.30 2432.60 2425.00 2425.00 +4.10 2,658 41,620 -163
Dec17 170703 2423.00 2432.90 2423.00 2423.00 +4.10 0 225 +0
Mar18 170703 2421.40 2431.30 2421.40 2421.40 +4.10      
Jun18 170703 2420.40 2430.30 2420.40 2420.40 +4.10      
Total Volume and Open Interest 2,658 41,845 -163
S & P 500 E-Mini(Globex)
Sep17 170703 2422.00 2436.50 2421.50 2425.00 +4.00 2,337,789 2,839,900 +159
Dec17 170703 2421.50 2434.50 2420.75 2423.00 +4.00 6,762 21,511 +3,932
Mar18 170703 2422.75 2433.00 2421.40 2421.40 +4.15 54 814 +17
Jun18 170703 2420.40 2425.75 2420.40 2420.40 +4.15 3 9 +2
Total Volume and Open Interest 2,344,608 2,862,234 +4,110
NASDAQ 100 E-Mini(Globex)
Sep17 170703 5658.00 5690.80 5581.30 5589.30 -63.50 604,720 290,468 +10,446
Dec17 170703 5669.00 5694.50 5587.30 5595.80 -63.70 1,174 961 +137
Mar18 170703 5685.00 5700.00 5589.30 5604.30 -63.70 22 36 +7
Total Volume and Open Interest 605,916 291,465 +10,590
S&P Midcap 400(CME) e-Mini
Sep17 170703 1747.00 1764.00 1746.70 1758.00 +11.90 28,476 94,054 -434
Dec17 170703 1755.00 1759.40 1755.00 1755.00 +12.00      
Mar18 170703 1751.70 1751.70 1743.40 1751.70 +12.00      
Total Volume and Open Interest 28,476 94,054 -434
Volatility Index(CBOE)
Jul17 170703 12.20 12.65 11.90 12.58 +0.25 346,676 259,537 -6,137
Aug17 170703 12.65 13.00 12.40 12.98 +0.30 189,568 135,551 +9,332
Sep17 170703 13.60 13.95 13.40 13.93 +0.25 51,427 64,404 -551
Oct17 170703 14.35 14.60 14.15 14.58 +0.15 19,937 38,765 -337
Total Volume and Open Interest 633,808 565,544 +3,321
S & P 600(CME)
Sep17 170703 863.10 863.10 863.10 863.10 +7.30      
Dec17 170703 859.90 859.90 859.90 859.90 +7.30      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Sep17 170703 1411.10 1429.90 1411.00 1424.60 +10.30 178,860 580,108 -3,449
Dec17 170703 1420.60 1423.70 1418.80 1423.70 +10.40 63 152 +47
Mar18 170703 1422.70 1422.70 1422.70 1422.70 +10.40 0 1 +0
Total Volume and Open Interest 178,923 580,263 -3,402
Nikkei 225(CME)
Sep17 170703 20080 20225 20055 20180 +75 13,618 36,245 -427
Dec17 170703 20105 20105 20105 20105 +75 3 3 +3
Total Volume and Open Interest 13,621 36,248 -424
Nikkei 225(SGX)
Sep17 170703 20050 20125 20045 20060 +60 82,481 209,932 +319
Dec17 170703 19950 19975 19935 19935 +55 17 2,515 +2
Mar18 170629 20065 20065 20065 20065 +80 0 205 +0
Total Volume and Open Interest 51,511 218,923 +2,024
Nikkei 225 Mini(JPX)
Sep17 170629 20135 20270 20050 20210 +70 542,228 255,497 -5,563
Dec17 170629 20015 20140 19925 20090 +70 3,275 5,747 -48
Mar18 170629 19965 20095 19885 20040 +70 245 2,245 +12
Total Volume and Open Interest 571,387 367,430 -5,346
Nikkei 225(JPX)
Sep17 170629 20130 20270 20050 20210 +70 39,635 306,978 +1,582
Dec17 170629 20010 20140 19930 20090 +70 260 39,295 -29
Mar18 170629 19930 20100 19900 20040 +70 9 2,756 +3
Total Volume and Open Interest 39,906 413,906 +1,556
Nikkei 225(CME) Yen
Sep17 170703 20060 20190 20015 20145 +80 72,329 66,112 -4,070
Dec17 170703 20025 20025 20020 20020 +80 2 23 +0
Mar18 170703 19980 19980 19980 19980 +80      
Total Volume and Open Interest 72,331 66,137 -4,070
Nikkei 225(CME) e-Mini Yen
Sep17 170703 20145 20145 20140 20145 +85 0 10 +0
Dec17 170703 20020 20020 20020 20020 +80      
Mar18 170703 19980 19980 19980 19980 +80      
Total Volume and Open Interest 0 10 +0
CAC 40(EURONEXT)
Jul17 170703 5155.0 5197.0 5142.0 5191.0 +74.5 143,957 380,317 +1,101
Aug17 170703 5152.5 5190.0 5149.0 5190.0 +74.5 63 572 +17
Sep17 170703 5152.5 5193.5 5148.0 5189.0 +74.5 115 19,177 -31
Total Volume and Open Interest 144,137 414,480 +1,088
Hang Seng Index(HKFE)
Jul17 170703 25587 25725 25506 25683 +98 93,808 141,699 +2,362
Aug17 170703 25589 25678 25502 25636 +94      
Sep17 170703 25495 25598 25411 25564 +96 2,763 9,591 -480
Total Volume and Open Interest 116,186 177,933 -11,884
DAX(EUREX)
Sep17 170703 12405.0 12480.5 12377.0 12472.5 +152.5 136,016 163,291 -5,437
Dec17 170703 12389.0 12463.0 12381.5 12463.0 +152.5 482 4,630 +72
Mar18 170703 12459.0 12460.0 12459.0 12460.0 +152.5 0 35 +0
Total Volume and Open Interest 136,498 167,956 -5,365
Mini-DAX(EUREX)
Sep17 170703 12400.0 12479.0 12377.0 12472.5 +152.5 46,511 10,546 -1,531
Dec17 170703 12370.0 12463.0 12370.0 12463.0 +152.5 60 292 -4
Mar18 170703 12439.0 12460.0 12439.0 12460.0 +152.5 30 8 +1
Total Volume and Open Interest 46,601 10,846 -1,534
DJ EuroSTOXX 50(EUREX)
Sep17 170703 3458 3486 3448 3482 +51 1,004,552 3,516,705 -147
Dec17 170703 3444 3470 3436 3469 +51 441 80,213 +87
Mar18 170703 3436 3456 3436 3456 +51 0 51,446 +2
Total Volume and Open Interest 1,004,993 3,648,364 -58
Swiss Market Index(EUREX)
Sep17 170703 8946 9011 8915 9005 +119 44,730 182,988 -811
Dec17 170703 8914 8979 8914 8979 +119 28 2,075 +53
Mar18 170703 8876 8876 8876 8876 +118 10 30 +0
Total Volume and Open Interest 44,768 185,093 -758
FT-SE 100(EURONEXT)
Sep17 170703 7262.50 7324.50 7254.00 7313.00 +70.50 117,718 794,711 -2,626
Dec17 170703 7273.50 7273.50 7273.50 7273.50 +70.50 46 11,362 +28
Mar18 170703 7214.00 7214.00 7214.00 7214.00 +72.00      
Total Volume and Open Interest 117,764 806,073 -2,598
SPI 200(SFE)
Sep17 170703 5644.0 5683.0 5630.0 5635.0 -14.0 39,445 315,530 +5,829
Dec17 170703 5648.0 5648.0 5622.0 5622.0 -14.0 0 1,421 +0
Mar18 170703 5575.0 5575.0 5575.0 5575.0 -14.0 0 1,393 +0
Total Volume and Open Interest 39,495 320,277 +5,829
FTSE MIB(ISE)
Sep17 170703 20625.00 21010.00 20499.00 20499.00 unch 39,192 34,218 -639
Dec17 170703 20630.00 20860.00 20397.00 20397.00 unch 23 54 +4
Total Volume and Open Interest 39,215 34,272 -635
KOSPI 200(KFE)
Sep17 170703 312.90 313.65 311.80 313.30 +0.40 171,401 266,482 +988
Dec17 170703 313.75 314.25 312.65 313.95 +0.20 445 27,485 -1,628
Mar18 170703 310.80 310.80 309.80 309.80 +0.45 7 7,422 -4
Total Volume and Open Interest 171,853 323,096 -644
GSCI(CME)
Jul17 170703 373.75 377.90 373.75 377.05 +4.85 76 14,072 -15
Aug17 170703 376.05 376.55 376.05 376.05 +4.75 0 835 +0
Sep17 170703 377.65 377.65 377.65 377.65 +4.75      
Total Volume and Open Interest 76 14,907 -15
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!!!