Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed July 05, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul17 170705 971.75 981.00 964.00 976.25 +11.50 12,776 4,198 -3,680
Aug17 170705 975.75 986.50 969.25 981.75 +11.75 82,490 112,557 -6,344
Sep17 170705 980.50 990.50 973.50 986.50 +13.00 29,609 46,023 -490
Nov17 170705 990.50 997.25 980.75 994.25 +13.50 200,071 375,451 -2,808
Jan18 170705 994.00 1003.50 987.75 1001.50 +14.00 20,305 45,624 +262
Mar18 170705 993.00 1001.50 986.00 999.25 +12.25 12,099 26,723 +2,365
May18 170705 997.50 1005.75 989.75 1003.75 +11.50 8,605 16,625 +2,917
Jul18 170705 1004.00 1012.00 995.25 1010.00 +12.00 8,471 20,809 +1,889
Aug18 170705 1004.00 1008.25 999.25 1008.25 +12.25 162 1,087 +50
Sep18 170705 992.00 997.25 986.75 997.25 +13.00 1 67 +0
Nov18 170705 976.00 989.00 972.75 987.50 +11.25 2,597 9,343 +751
Jan19 170705 985.25 992.25 985.25 992.25 +11.00 23 87 +17
Mar19 170705 992.75 992.75 992.75 992.75 +11.00 0 7 +0
May19 170705 993.00 993.00 993.00 993.00 +9.00 0 7 +0
Total Volume and Open Interest 377,215 658,760 -5,069
Soybean Meal(CBOT)
Jul17 170705 314.70 318.30 313.20 316.50 +4.60 6,993 3,998 -2,233
Aug17 170705 315.90 320.70 315.20 318.30 +4.50 41,231 60,011 -2,083
Sep17 170705 317.80 322.50 317.40 320.50 +4.80 19,623 37,540 -907
Oct17 170705 321.00 324.50 319.30 322.40 +4.90 10,143 23,062 +18
Dec17 170705 323.00 327.80 322.50 325.60 +5.20 78,227 176,985 +918
Jan18 170705 323.80 328.50 323.50 326.90 +5.60 8,528 20,742 +710
Mar18 170705 324.60 327.60 323.40 326.80 +5.30 4,447 17,306 -178
May18 170705 326.00 327.80 323.30 327.00 +5.20 2,545 8,163 +138
Jul18 170705 326.70 328.80 324.50 328.30 +5.20 2,129 13,008 +525
Aug18 170705 326.60 328.10 325.40 328.10 +5.30 370 2,594 +114
Total Volume and Open Interest 175,557 372,015 -2,350
Soybean Oil(CBOT)
Jul17 170705 33.53 33.53 32.01 33.15 +0.02 7,207 4,477 -2,520
Aug17 170705 33.41 33.73 32.04 33.24 unch 37,417 75,316 -2,890
Sep17 170705 33.50 33.80 32.18 33.37 +0.01 11,842 41,841 +1,714
Oct17 170705 33.46 33.86 32.27 33.47 +0.08 6,059 17,306 -489
Dec17 170705 33.74 34.06 32.48 33.71 +0.13 52,731 163,030 +1,696
Jan18 170705 33.76 34.19 32.65 33.87 +0.13 7,891 21,884 +409
Mar18 170705 34.03 34.24 32.77 33.99 +0.15 4,571 18,955 +343
May18 170705 34.13 34.26 32.89 34.09 +0.21 3,253 8,794 +1,275
Jul18 170705 34.21 34.29 33.01 34.24 +0.27 2,842 9,088 -259
Aug18 170705 34.27 34.27 33.42 34.19 +0.27 143 1,329 +35
Total Volume and Open Interest 134,533 368,775 -549
Canola(WCE)
Jul17 170705 562.3 568.9 562.3 567.2 +10.0 1,393 812 -1,234
Nov17 170705 504.4 515.0 501.7 510.8 +6.0 22,170 92,334 -4,718
Jan18 170705 507.6 519.8 507.4 515.6 +5.3 1,135 16,773 +167
Mar18 170705 515.1 524.8 515.1 520.5 +4.7 160 3,140 +105
May18 170705 522.0 525.0 520.6 523.7 +4.9 8 247 +8
Total Volume and Open Interest 24,876 113,406 -5,667
Corn(CBOT)
Jul17 170705 379.50 383.25 374.75 381.75 +3.75 24,409 8,346 -6,962
Sep17 170705 390.00 394.25 385.25 392.00 +3.50 269,474 597,618 +1,231
Dec17 170705 401.75 405.00 396.75 404.00 +4.75 285,548 492,276 -5,936
Mar18 170705 410.00 414.00 406.50 413.25 +5.00 51,335 101,588 +112
May18 170705 418.00 419.00 411.75 418.25 +4.75 15,646 22,025 +2,514
Jul18 170705 417.75 423.00 416.25 422.75 +4.50 14,656 56,652 +1,780
Sep18 170705 413.00 416.00 410.75 416.00 +3.00 425 7,150 +40
Dec18 170705 417.00 421.50 415.00 421.00 +4.00 7,221 36,799 +1,363
Mar19 170705 425.00 427.25 422.00 427.25 +4.00 29 819 +3
May19 170705 428.25 431.00 428.25 431.00 +4.25 18 276 +9
Total Volume and Open Interest 668,963 1,324,610 -5,800
Wheat(CBOT)
Jul17 170705 544.50 553.50 517.50 539.25 +2.50 3,794 1,394 -1,782
Sep17 170705 563.75 574.50 536.75 560.00 +5.00 187,915 210,089 +4,454
Dec17 170705 580.00 592.25 556.00 580.00 +6.00 57,589 119,410 +578
Mar18 170705 593.25 604.75 571.50 593.50 +6.00 22,224 40,586 +1,789
May18 170705 598.25 609.75 578.25 598.75 +4.25 6,932 13,483 -4
Jul18 170705 596.00 609.50 580.00 600.50 +4.50 10,106 16,562 +741
Total Volume and Open Interest 290,284 406,343 +6,258
Wheat(KCBT)
Jul17 170705 545.75 556.75 529.25 551.25 +10.00 3,560 1,415 -1,055
Sep17 170705 563.25 577.25 541.25 569.50 +10.00 53,231 133,225 +2,357
Dec17 170705 587.75 602.00 566.50 594.25 +10.00 22,139 73,511 -687
Mar18 170705 599.25 613.75 579.50 606.75 +10.00 7,995 30,735 +2,156
May18 170705 614.50 619.50 589.25 613.75 +10.00 1,452 5,997 -133
Jul18 170705 608.00 623.00 591.25 619.00 +9.50 2,708 10,876 +777
Sep18 170705 610.00 625.50 599.00 625.50 +9.25 179 1,647 +17
Total Volume and Open Interest 91,618 258,110 +3,616
Wheat(MGE)
Jul17 170705 800.50 812.75 800.00 810.50 -1.50 2,175 755 -2,275
Sep17 170705 843.00 868.50 774.00 819.75 +3.75 15,135 34,807 +102
Dec17 170705 818.00 843.00 752.25 803.75 +5.50 7,584 25,639 +1,176
Mar18 170705 795.25 816.00 745.00 785.75 +6.75 4,321 12,233 +682
May18 170705 788.50 792.75 740.00 771.00 +7.50 1,244 4,741 +76
Jul18 170705 759.00 775.25 732.00 756.75 +7.75 567 1,894 +89
Total Volume and Open Interest 31,517 81,245 +70
Oats(CBOT)
Jul17 170705 279.75 290.00 279.75 279.75 -4.75 38 130 -5
Sep17 170705 304.75 308.75 280.75 285.75 -8.00 322 1,619 +17
Dec17 170705 297.00 305.25 283.25 287.25 -7.25 887 4,463 +347
Mar18 170705 300.50 300.50 286.50 287.25 -2.50 43 265 +32
Total Volume and Open Interest 1,296 6,481 +395
Rough Rice(CBOT)
Jul17 170705 11.60 11.61 11.59 11.61 +0.09 543 586 -644
Sep17 170705 11.85 11.94 11.78 11.90 +0.09 1,634 8,428 +86
Nov17 170705 12.13 12.14 12.06 12.11 +0.09 160 780 +31
Jan18 170705 12.31 12.32 12.31 12.31 +0.09 69 39 +8
Total Volume and Open Interest 2,437 9,917 -503
Live Cattle(CME)
Aug17 170705 116.285 116.285 113.080 113.550 -2.200 27,519 158,179 -5,962
Oct17 170705 115.285 115.285 112.330 112.830 -1.920 17,790 114,389 +2,820
Dec17 170705 115.650 115.850 113.050 113.535 -1.945 8,959 59,660 +263
Feb18 170705 116.350 116.430 113.785 114.330 -1.850 3,735 26,963 -157
Apr18 170705 115.000 115.230 112.750 113.400 -1.635 1,493 12,030 +128
Jun18 170705 108.680 108.680 106.535 107.035 -1.500 459 5,915 +104
Total Volume and Open Interest 60,041 378,159 -2,999
Feeder Cattle(CME)
Aug17 170705 146.130 146.235 142.050 142.235 -3.865 5,454 29,735 +63
Sep17 170705 146.300 146.450 142.400 142.735 -3.700 2,789 11,621 +385
Oct17 170705 145.380 145.535 141.800 142.285 -3.400 1,392 7,317 +122
Nov17 170705 144.380 144.685 141.285 141.750 -3.150 1,117 4,402 +135
Jan18 170705 140.550 140.800 137.535 138.250 -2.880 987 3,359 +381
Mar18 170705 138.380 138.550 135.325 135.900 -3.285 141 771 +55
Apr18 170705 136.630 137.100 135.825 135.825 -2.660 24 72 +14
Total Volume and Open Interest 11,908 57,297 +1,158
Lean Hogs(CME)
Jul17 170705 91.300 92.580 91.150 92.050 +1.350 7,013 17,865 -1,738
Aug17 170705 84.900 85.385 84.150 84.580 +0.180 26,330 91,349 +1,222
Oct17 170705 71.700 72.250 71.300 72.135 +0.585 17,634 73,170 +2,318
Dec17 170705 64.725 65.680 64.350 65.450 +0.900 7,363 38,638 +936
Feb18 170705 67.930 68.850 67.885 68.635 +0.750 3,193 17,673 +536
Apr18 170705 71.000 71.980 71.000 71.800 +0.765 1,401 17,045 +321
May18 170705 75.200 75.900 75.200 75.750 +0.650 25 282 +9
Jun18 170705 77.980 78.450 77.930 78.330 +0.330 318 7,088 +107
Total Volume and Open Interest 63,397 264,257 +3,762
Class III Milk(CME)
Jul17 170705 15.58 15.73 15.58 15.68 +0.01 350 5,022 +66
Aug17 170705 16.40 16.57 16.40 16.52 +0.05 382 4,358 +117
Sep17 170705 16.64 16.78 16.62 16.74 +0.07 188 4,349 +113
Oct17 170705 16.89 17.00 16.89 16.95 +0.04 52 3,101 +19
Nov17 170705 16.98 17.02 16.96 16.99 -0.01 15 2,708 +7
Dec17 170705 16.84 16.85 16.83 16.85 +0.05 12 2,571 +7
Jan18 170705 16.62 16.62 16.57 16.57 +0.02 22 822 +9
Feb18 170705 16.54 16.63 16.54 16.54 +0.01 17 778 +7
Mar18 170705 16.61 16.63 16.54 16.54 +0.01 26 672 +10
Apr18 170705 16.45 16.47 16.45 16.45 +0.01 20 513 +9
May18 170705 16.41 16.42 16.41 16.41 +0.01 14 517 +7
Jun18 170705 16.62 16.62 16.62 16.62 unch 32 458 +8
Jul18 170705 16.79 16.79 16.72 16.76 -0.03 0 130 +0
Total Volume and Open Interest 1,134 26,513 +380
Cocoa(ICE)
Jul17 170705 1910 1910 1910 1910 -11 11 26 +11
Sep17 170705 1951 1958 1921 1947 -11 34,289 136,134 -1,446
Dec17 170705 1980 1985 1950 1975 -11 10,161 59,590 +1,207
Mar18 170705 2006 2012 1979 2004 -11 5,330 30,395 +1,781
May18 170705 2025 2031 1998 2024 -10 722 10,613 +195
Jul18 170705 2024 2043 2024 2043 -10 476 8,352 +172
Sep18 170705 2043 2063 2043 2061 -11 344 7,065 -119
Total Volume and Open Interest 51,844 264,804 +2,049
Coffee "C"(ICE)
Jul17 170705 126.25 128.65 126.25 127.65 +1.80 20 75 +0
Sep17 170705 128.25 131.20 127.90 130.00 +2.30 17,697 123,863 +1,389
Dec17 170705 131.80 134.55 131.35 133.40 +2.30 4,604 50,528 +626
Mar18 170705 135.10 137.90 134.80 136.80 +2.20 2,895 21,369 -141
May18 170705 137.40 140.10 137.10 139.10 +2.20 1,167 14,519 +161
Jul18 170705 139.70 142.25 139.30 141.30 +2.25 770 4,387 +5
Total Volume and Open Interest 27,657 225,207 +2,046
Orange Juice(ICE)
Jul17 170705 136.55 139.80 136.25 137.50 +5.85 140 36 -127
Sep17 170705 133.10 140.00 132.55 139.35 +5.70 643 7,422 +3
Nov17 170705 137.00 139.05 136.75 138.40 +4.70 90 1,787 +29
Jan18 170705 138.10 140.00 138.10 139.70 +4.55 33 842 -27
Mar18 170705 140.70 141.00 140.50 140.85 +4.25 0 281 +0
May18 170705 141.45 141.45 141.45 141.45 +3.85 0 162 +0
Total Volume and Open Interest 906 10,530 -122
Sugar #11(ICE)
Oct17 170705 13.95 13.97 13.48 13.72 -0.20 77,206 447,854 -697
Mar18 170705 14.62 14.64 14.18 14.43 -0.18 26,009 171,301 +1,549
May18 170705 14.61 14.67 14.22 14.48 -0.16 10,163 55,620 +137
Jul18 170705 14.70 14.74 14.28 14.54 -0.19 5,179 33,355 -17
Oct18 170705 14.95 14.95 14.48 14.73 -0.24 2,704 37,616 +111
Mar19 170705 15.48 15.48 15.05 15.23 -0.28 542 15,268 -70
May19 170705 15.54 15.54 15.21 15.29 -0.29 280 4,117 -11
Jul19 170705 15.57 15.57 15.24 15.32 -0.30 236 5,294 -9
Total Volume and Open Interest 122,579 775,579 -34,390
London Cocoa(LCE)
Jul17 170705 1542 1546 1522 1539 +4 2,483 37,886 -952
Sep17 170705 1536 1542 1516 1534 +6 9,703 70,604 +826
Dec17 170705 1557 1562 1538 1556 +7 3,049 60,699 +164
Mar18 170705 1576 1580 1557 1576 +8 2,314 51,247 +361
May18 170705 1591 1594 1570 1590 +7 723 16,777 +107
Jul18 170705 1595 1607 1590 1604 +6 186 9,695 +8
Sep18 170705 1605 1620 1605 1617 +6 312 8,824 +68
Total Volume and Open Interest 18,791 260,381 +570
London Sugar(LCE)
Aug17 170705 411.40 417.40 404.90 412.70 +0.60 8,652 30,536 -2,761
Oct17 170705 389.40 391.10 380.70 386.90 -2.00 6,162 37,964 +1,495
Dec17 170705 390.40 392.50 382.20 387.50 -3.00 1,477 13,315 +133
Mar18 170705 395.50 398.20 389.70 393.50 -3.50 378 8,416 -27
May18 170705 400.10 402.20 393.50 396.90 -3.60 123 4,151 +27
Total Volume and Open Interest 17,001 99,167 -1,112
Cotton(ICE)
Jul17 170705 73.62 73.86 73.62 73.86 +0.17 0 404 -11
Oct17 170705 67.78 69.01 67.56 69.01 +0.17 7 212 +1
Dec17 170705 67.65 67.75 66.55 67.66 +0.21 19,334 161,481 +1,598
Mar18 170705 67.36 67.39 66.30 67.34 +0.24 5,378 27,185 +298
May18 170705 67.54 67.81 66.82 67.81 +0.20 733 4,306 +255
Jul18 170705 68.11 68.31 67.33 68.31 +0.13 400 4,385 +62
Total Volume and Open Interest 26,378 204,423 +2,470
Lumber(CME)
Jul17 170705 362.2 367.2 362.2 364.8 -2.2 466 878 -167
Sep17 170705 353.4 356.0 351.3 354.4 -3.3 600 2,258 -64
Nov17 170705 348.3 349.1 345.6 346.5 -3.8 69 627 +6
Jan18 170705 358.9 359.4 358.9 358.9 -0.5 10 122 +4
Total Volume and Open Interest 1,145 3,920 -221
Crude Oil(NYM)
Aug17 170705 46.84 47.32 44.51 45.13 -1.94 677,408 517,659 -2,017
Sep17 170705 47.04 47.52 44.73 45.34 -1.95 154,936 333,446 +11,034
Oct17 170705 47.24 47.71 44.96 45.55 -1.94 46,937 121,146 +3,282
Nov17 170705 47.46 47.94 45.23 45.81 -1.93 29,618 105,523 -2,226
Dec17 170705 47.71 48.19 45.50 46.10 -1.91 71,540 317,603 -1,976
Jan18 170705 47.94 48.41 45.80 46.38 -1.88 15,530 100,033 +799
Feb18 170705 48.23 48.55 46.07 46.61 -1.85 7,486 40,823 +127
Mar18 170705 48.33 48.67 46.40 46.81 -1.82 11,857 62,741 +1,233
Apr18 170705 48.47 48.81 46.57 46.99 -1.78 4,527 23,030 +983
May18 170705 48.56 48.94 46.74 47.15 -1.75 4,353 25,335 +426
Jun18 170705 48.72 49.11 46.79 47.31 -1.72 19,577 114,672 -1,733
Jul18 170705 49.15 49.23 47.17 47.45 -1.69 2,933 21,583 -161
Aug18 170705 47.60 48.37 47.60 47.60 -1.66 1,454 10,981 +423
Sep18 170705 48.00 49.10 47.75 47.75 -1.62 3,339 31,856 +1,068
Oct18 170705 47.91 49.00 47.91 47.91 -1.58 586 13,067 -63
Nov18 170705 48.07 48.07 48.07 48.07 -1.55 1,664 17,453 +1,042
Total Volume and Open Interest 1,097,340 2,174,190 +14,172
e-miNY Crude Oil(NYM)
Aug17 170705 46.850 47.325 44.550 45.125 -1.950 8,995 3,903 -130
Sep17 170705 47.050 47.500 44.825 45.350 -1.950 311 629 -20
Oct17 170705 47.225 47.675 45.025 45.550 -1.950 40 395 +6
Nov17 170705 46.225 47.125 45.325 45.800 -1.950 40 95 -39
Dec17 170705 47.100 47.700 45.900 46.100 -1.900 54 474 +38
Jan18 170705 46.375 47.975 46.375 46.375 -1.875 0 173 +0
Feb18 170705 46.600 46.600 46.600 46.600 -1.850 1 26 +0
Mar18 170705 46.800 46.800 46.800 46.800 -1.825 0 12 +0
Apr18 170705 47.000 47.000 47.000 47.000 -1.775 0 21 +0
May18 170705 47.150 47.150 47.150 47.150 -1.750 14 59 +14
Total Volume and Open Interest 9,471 5,933 -118
NY Harbor ULSD(NYM)
Aug17 170705 150.62 152.48 146.88 147.85 -3.43 61,464 130,162 -4,140
Sep17 170705 151.35 153.15 147.50 148.47 -3.52 24,227 67,877 +1,908
Oct17 170705 152.19 153.93 148.27 149.19 -3.62 16,282 38,529 +1,498
Nov17 170705 153.36 154.75 149.11 150.02 -3.68 9,495 24,777 +537
Dec17 170705 154.15 155.56 149.95 150.91 -3.71 11,747 56,833 +401
Jan18 170705 154.93 156.21 150.77 151.71 -3.75 3,715 22,880 +659
Feb18 170705 156.10 156.15 152.05 152.17 -3.81 937 7,271 -222
Mar18 170705 154.47 154.47 151.48 152.17 -3.84 1,642 14,566 -64
Apr18 170705 152.46 152.72 151.70 151.70 -3.87 124 5,536 -18
May18 170705 154.35 154.35 151.68 151.68 -3.84 144 3,166 +28
Jun18 170705 155.11 155.29 151.89 152.01 -3.81 1,694 16,339 -249
Jul18 170705 153.50 153.50 152.62 152.62 -3.80 299 1,610 +187
Aug18 170705 154.50 154.50 153.26 153.26 -3.78 38 1,301 +32
Sep18 170705 155.62 155.62 153.87 153.87 -3.75 11 1,421 +8
Total Volume and Open Interest 132,236 417,300 -2,575
RBOB Gasoline(NYM)
Aug17 170705 152.91 154.09 148.75 150.24 -3.24 69,975 145,660 -1,840
Sep17 170705 151.97 153.20 147.66 149.07 -3.48 40,834 79,103 +1,759
Oct17 170705 142.84 143.88 138.30 139.78 -3.52 15,664 49,617 +1,368
Nov17 170705 140.94 142.00 136.48 137.90 -3.56 8,386 33,505 +807
Dec17 170705 139.69 140.70 135.15 136.62 -3.59 9,776 43,448 +660
Jan18 170705 140.00 141.00 135.58 136.90 -3.64 1,842 10,670 +245
Feb18 170705 140.82 141.99 136.91 138.13 -3.66 859 7,435 -3
Mar18 170705 143.78 143.78 139.88 140.12 -3.69 1,185 6,445 +626
Apr18 170705 160.16 160.16 156.98 157.71 -3.44 42 5,681 -6
May18 170705 158.64 158.64 158.45 158.58 -3.44 366 2,948 +258
Total Volume and Open Interest 150,011 404,013 -387
e-miNY RBOB Gasoline(NYM)
Aug17 170705 150.24 153.50 150.24 150.24 -3.24      
Sep17 170705 149.07 149.10 149.07 149.07 -3.48      
Oct17 170705 139.78 139.80 139.78 139.78 -3.52      
Nov17 170705 137.90 137.90 137.90 137.90 -3.56      
Total Volume and Open Interest      
Natural Gas(NYM)
Aug17 170705 2.964 3.020 2.832 2.840 -0.111 152,129 275,176 +764
Sep17 170705 2.964 3.016 2.830 2.837 -0.116 39,908 177,321 -778
Oct17 170705 2.996 3.045 2.857 2.865 -0.119 34,569 179,197 +372
Nov17 170705 3.062 3.107 2.923 2.928 -0.120 16,295 73,813 +1,207
Dec17 170705 3.216 3.260 3.079 3.085 -0.120 11,874 67,447 +1,407
Jan18 170705 3.311 3.355 3.175 3.181 -0.120 18,390 111,644 +2,050
Feb18 170705 3.295 3.333 3.164 3.168 -0.115 6,121 43,887 +335
Mar18 170705 3.233 3.267 3.111 3.116 -0.106 11,276 78,590 +645
Apr18 170705 2.831 2.848 2.764 2.769 -0.055 11,729 92,455 +1,953
May18 170705 2.798 2.812 2.740 2.742 -0.050 7,994 37,389 +1,351
Jun18 170705 2.832 2.832 2.770 2.771 -0.049 1,354 16,972 +347
Jul18 170705 2.849 2.861 2.797 2.800 -0.048 1,195 25,573 -60
Aug18 170705 2.843 2.843 2.808 2.808 -0.047 2,275 17,358 +625
Sep18 170705 2.827 2.827 2.785 2.785 -0.046 998 18,249 +50
Oct18 170705 2.867 2.869 2.805 2.805 -0.045 2,973 41,853 +405
Nov18 170705 2.884 2.884 2.854 2.854 -0.043 1,402 17,466 +207
Total Volume and Open Interest 323,293 1,339,009 +10,975
Brent Crude Oil(ICE)
Sep17 170705 49.67 49.84 47.00 47.79 -1.82 244,518 584,159 -794
Oct17 170705 50.02 50.11 47.29 48.07 -1.83 95,299 273,251 -1,447
Nov17 170705 50.29 50.40 47.68 48.38 -1.81 42,360 136,739 -85
Dec17 170705 50.54 50.66 47.91 48.68 -1.78 81,248 348,551 +2,157
Jan18 170705 50.81 50.91 48.45 48.97 -1.75 19,869 81,839 +743
Feb18 170705 51.03 51.12 48.72 49.23 -1.71 12,504 67,134 +1,413
Mar18 170705 51.26 51.32 49.11 49.47 -1.67 8,296 60,424 +741
Apr18 170705 51.35 51.48 49.20 49.69 -1.63 2,450 26,779 +53
May18 170705 51.57 51.64 49.73 49.89 -1.59 2,230 27,031 +477
Jun18 170705 51.69 51.78 49.59 50.07 -1.55 12,820 120,863 +1,719
Jul18 170705 50.73 50.76 50.27 50.27 -1.51 1,196 23,176 -174
Aug18 170705 50.56 50.56 50.45 50.45 -1.48 946 21,661 +13
Sep18 170705 50.70 50.70 50.59 50.59 -1.45 919 31,495 -78
Oct18 170705 50.72 50.72 50.72 50.72 -1.42 169 16,557 +58
Total Volume and Open Interest 552,276 2,330,698 +7,129
Gas Oil(ICE)
Jul17 170705 451.50 453.75 436.75 442.25 -9.50 31,556 82,298 -8,001
Aug17 170705 451.25 453.00 436.50 442.00 -9.25 77,227 156,344 -1,872
Sep17 170705 451.50 453.25 437.00 442.25 -9.50 44,537 123,352 +4,983
Oct17 170705 453.25 454.25 438.25 443.50 -9.75 18,654 72,259 +912
Nov17 170705 453.50 454.00 438.25 443.25 -10.25 8,914 51,847 +323
Dec17 170705 453.50 454.25 438.75 443.25 -10.50 26,038 127,516 -311
Jan18 170705 455.25 455.75 440.00 444.75 -10.50 8,186 31,943 -202
Feb18 170705 456.50 456.50 441.75 446.50 -10.75 4,716 13,777 -539
Mar18 170705 457.00 457.00 443.25 447.75 -11.00 1,349 21,026 +424
Apr18 170705 458.75 458.75 444.75 449.00 -11.00 430 9,083 -35
Total Volume and Open Interest 234,348 914,179 -2,156
Ethanol(CBOT)
Aug17 170705 1.540 1.550 1.501 1.516 -0.012 226 1,133 +21
Sep17 170705 1.525 1.525 1.519 1.519 -0.011 76 383 +57
Oct17 170705 1.535 1.535 1.522 1.522 -0.004 10 225 +0
Nov17 170705 1.505 1.505 1.505 1.505 -0.004 0 151 +0
Dec17 170705 1.493 1.493 1.493 1.493 -0.004 0 341 +0
Jan18 170705 1.478 1.478 1.478 1.478 -0.004      
Feb18 170705 1.478 1.478 1.478 1.478 -0.004      
Mar18 170705 1.478 1.478 1.478 1.478 -0.004      
Total Volume and Open Interest 322 2,298 +68
WTI Crude Oil(ICE)
Aug17 170705 47.13 47.24 44.65 45.13 -1.92 21,909 58,903 -762
Sep17 170705 47.35 47.44 44.86 45.34 -1.92 34,424 74,006 +294
Oct17 170705 47.48 47.63 45.08 45.55 -1.91 13,643 32,106 +1,143
Nov17 170705 47.71 47.86 45.46 45.81 -1.88 7,703 15,176 +969
Dec17 170705 47.89 48.09 45.71 46.10 -1.84 15,785 122,302 +92
Jan18 170705 48.12 48.33 46.00 46.38 -1.80 2,029 13,994 -143
Feb18 170705 48.32 48.32 46.24 46.61 -1.77 446 6,853 +5
Mar18 170705 48.68 48.68 46.71 46.81 -1.73 603 11,728 -9
Apr18 170705 48.05 48.05 46.99 46.99 -1.68 153 2,490 +36
May18 170705 47.15 47.15 47.15 47.15 -1.64 162 5,394 +41
Jun18 170705 49.04 49.04 47.16 47.31 -1.59 1,883 45,000 +109
Jul18 170705 47.45 47.45 47.45 47.45 -1.55 101 1,223 +22
Aug18 170705 47.60 47.60 47.60 47.60 -1.51 29 1,718 -10
Sep18 170705 47.75 47.75 47.75 47.75 -1.47 140 2,136 +2
Oct18 170705 47.91 47.91 47.91 47.91 -1.43 56 1,502 -22
Nov18 170705 48.07 48.07 48.07 48.07 -1.40 28 462 +0
Total Volume and Open Interest 103,129 544,172 +1,712
US Dollar Index(ICE)
Sep17 170705 95.905 96.255 95.825 96.060 +0.090 19,916 48,922 -32
Dec17 170705 95.680 96.065 95.625 95.850 +0.090 133 1,395 +21
Mar18 170705 95.475 95.825 95.475 95.640 +0.090 4 314 +2
Total Volume and Open Interest 20,053 50,631 -9
Australian Dollar(CME)
Sep17 170705 76.20 76.76 75.62 75.88 -0.59 99,100 96,612 +916
Dec17 170705 76.00 76.64 75.56 75.79 -0.59 175 1,482 +15
Mar18 170705 75.50 76.45 75.50 75.72 -0.59 2 8 +0
Total Volume and Open Interest 99,714 98,949 +914
British Pound(CME)
Sep17 170705 129.80 129.88 129.22 129.62 -0.23 109,788 197,397 +22
Dec17 170705 129.89 130.20 129.58 129.97 -0.23 216 1,334 +48
Mar18 170705 130.28 130.50 129.99 130.35 -0.22 0 283 +0
Total Volume and Open Interest 110,220 200,801 +54
Canadian Dollar(CME)
Sep17 170705 77.09 77.54 76.93 77.18 +0.16 79,743 136,239 +3,706
Dec17 170705 77.09 77.60 77.01 77.25 +0.15 320 4,460 +134
Mar18 170705 77.31 77.63 77.10 77.31 +0.14 4 390 +0
Jun18 170705 77.37 77.67 77.20 77.37 +0.14 1 72 +0
Total Volume and Open Interest 80,244 141,651 +3,827
Japanese Yen(CME)
Sep17 170705 88.67 88.98 88.24 88.50 +0.05 162,891 193,126 +5,848
Dec17 170705 89.30 89.34 88.63 88.89 +0.04 37 566 +12
Mar18 170705 89.33 89.73 89.11 89.33 +0.05 2 283 -2
Total Volume and Open Interest 164,011 195,361 +5,784
Swiss Franc(CME)
Sep17 170705 104.32 104.41 103.68 104.09 -0.10 25,255 38,553 +987
Dec17 170705 104.80 105.02 104.33 104.72 -0.10 0 241 +0
Mar18 170705 105.40 105.56 105.15 105.40 -0.12 0 17 +0
Total Volume and Open Interest 25,255 38,831 +987
EuroFX(CME)
Sep17 170705 114.16 114.22 113.56 113.86 -0.16 206,175 413,755 +6,426
Dec17 170705 114.53 114.77 114.13 114.42 -0.16 1,617 3,389 +822
Mar18 170705 114.87 115.32 114.78 115.04 -0.15 54 696 -1
Total Volume and Open Interest 209,879 422,168 +7,012
Mexican Peso(CME)
Jul17 170705 546.25 549.00 542.75 546.25 -1.50 0 95 +0
Aug17 170705 543.75 548.38 540.38 543.75 -1.63 0 64 +0
Total Volume and Open Interest 39,694 210,308 +776
Brazilian Real(CME)
Aug17 170705 301.15 302.05 298.55 301.65 +0.45 1,711 14,457 +64
Sep17 170705 297.90 300.00 296.65 299.95 +0.65 20 1,112 +0
Oct17 170705 298.40 298.40 298.40 298.40 +0.60      
Nov17 170705 296.85 296.85 296.85 296.85 +0.60      
Total Volume and Open Interest 1,731 15,569 -4,536
30-Year T-Bonds(CBOT)
Sep17 170705 153~070 153~250 152~290 153~110 +0~090 363,616 745,851 -8,282
Dec17 170705 152~130 152~130 152~000 152~050 +0~100 46 158 +40
Mar18 170705 151~140 151~140 151~140 151~140 +0~100      
Total Volume and Open Interest 363,662 746,009 -8,242
10-Year T-Notes(CBOT)
Sep17 170705 125~070 125~160 124~315 125~070 +0~035 1,887,665 3,060,898 -63,495
Dec17 170705 124~300 124~300 124~230 124~275 +0~035 216 4,447 +166
Mar18 170705 124~155 124~155 124~155 124~155 +0~035      
Total Volume and Open Interest 1,887,881 3,065,345 -63,329
5-Year T-Notes(CBOT)
Sep17 170705 117~214 117~256 117~166 117~200 +0~006 977,602 3,058,080 -19,215
Dec17 170705 117~080 117~080 117~060 117~080 +0~006 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 170705 108~000 108~010 107~304 107~312 unch 382,588 1,364,300 +4,965
Dec17 170705 107~274 107~274 107~274 107~274 -0~006      
Mar18 170705 107~274 107~274 107~274 107~274 -0~006      
Total Volume and Open Interest 382,588 1,364,300 +4,482
Eurodollars(CME)
Sep17 170705 98.635 98.645 98.630 98.635 unch 193,594 1,495,959 +8,692
Dec17 170705 98.510 98.525 98.500 98.505 unch 237,045 1,812,655 +15,741
Mar18 170705 98.420 98.430 98.400 98.405 -0.005 202,910 1,103,875 +9,699
Jun18 170705 98.340 98.355 98.310 98.320 -0.005 215,994 1,104,478 -7,374
Sep18 170705 98.265 98.280 98.230 98.240 -0.005 229,047 1,079,144 -4,773
Dec18 170705 98.170 98.190 98.130 98.145 -0.005 269,211 1,385,056 -9,347
Mar19 170705 98.115 98.140 98.070 98.085 -0.010 172,589 796,835 +5,155
Jun19 170705 98.050 98.075 98.010 98.025 -0.010 177,563 683,243 +3,457
Sep19 170705 97.995 98.020 97.950 97.965 -0.015 135,858 631,850 -6,300
Dec19 170705 97.920 97.950 97.870 97.890 -0.010 113,207 758,939 -4,947
Mar20 170705 97.875 97.900 97.825 97.845 -0.010 118,596 441,972 -3,332
Jun20 170705 97.825 97.855 97.780 97.800 -0.005 105,696 302,303 +13,179
Sep20 170705 97.775 97.805 97.735 97.755 unch 79,060 233,711 -1,265
Dec20 170705 97.710 97.745 97.675 97.695 unch 59,504 302,804 +5,171
Mar21 170705 97.665 97.700 97.630 97.650 unch 60,922 158,541 +2,203
Jun21 170705 97.620 97.650 97.585 97.605 +0.005 48,180 118,866 +6,886
Sep21 170705 97.570 97.600 97.535 97.560 +0.010 39,591 87,654 -1,473
Dec21 170705 97.515 97.550 97.485 97.510 +0.010 35,729 94,743 -1,313
Total Volume and Open Interest 2,588,274 13,028,380 +38,811
Ultra T-Bond(CBOT)
Sep17 170705 165~11 166~01 165~00 165~16 +0~11 145,111 794,826 +5,508
Dec17 170705 164~16 164~16 164~16 164~16 +0~11      
Mar18 170705 163~16 163~16 163~16 163~16 +0~11      
Total Volume and Open Interest 145,111 794,826 +5,508
Ultra 10-Yr T-Note(CBOT)
Sep17 170705 134~130 134~255 134~045 134~135 +0~050 163,441 391,450 -2,703
Dec17 170705 134~045 134~045 134~045 134~045 +0~050      
Mar18 170705 134~045 134~045 134~045 134~045 +0~050      
Total Volume and Open Interest 163,441 391,450 -2,703
30 Day Federal Funds(CBOT)
Jul17 170705 98.850 98.850 98.848 98.850 unch 15,481 284,237 -8,607
Aug17 170705 98.840 98.845 98.840 98.845 unch 17,051 184,632 +378
Sep17 170705 98.830 98.830 98.825 98.825 -0.005 1,787 78,343 -94
Oct17 170705 98.790 98.800 98.780 98.780 -0.010 24,916 271,779 -2,977
Nov17 170705 98.780 98.795 98.770 98.775 -0.005 11,926 210,293 +1,910
Dec17 170705 98.725 98.740 98.715 98.720 -0.005 4,940 75,159 -527
Total Volume and Open Interest 136,686 1,590,259 -89,237
Japanese Govt Bonds(SGX)
Sep17 170704 150.16 150.17 150.09 150.14 -0.01 2,927 14,569 +205
Dec17 170704 150.14 150.14 150.14 150.14 -0.01      
Mar18 170704 150.14 150.14 150.14 150.14 -0.01      
Total Volume and Open Interest 2,927 14,569 +205
Euro-Buxl(EUREX)
Sep17 170705 162.06 162.88 161.26 162.66 +0.54 42,184 211,554 +17,837
Dec17 170705 161.16 161.16 161.16 161.16 +0.54 0 6 +0
Mar18 170705 160.66 160.66 160.66 160.66 +0.54      
Total Volume and Open Interest 42,184 211,560 +5,876
Euro-Bund(EUREX)
Sep17 170705 161.85 162.12 161.54 161.93 +0.08 598,644 1,753,032 +162,175
Dec17 170705 159.08 159.17 158.66 159.04 +0.10 247 2,320 +284
Mar18 170705 158.41 158.41 158.41 158.41 +0.08 0 37 +0
Total Volume and Open Interest 598,891 1,755,389 -79,231
Euro-Bobl(EUREX)
Sep17 170705 131.82 131.91 131.69 131.83 unch 344,109 1,378,243 +83,909
Dec17 170705 130.21 130.31 130.21 130.24 unch 452 22,710 +450
Mar18 170705 130.24 130.24 130.24 130.24 unch      
Total Volume and Open Interest 344,561 1,400,953 -42,577
Euro-Schatz(EUREX)
Sep17 170705 111.91 111.93 111.86 111.91 unch 222,554 1,277,682 +76,363
Dec17 170705 111.84 111.84 111.84 111.84 unch 0 6 +0
Mar18 170705 111.91 111.91 111.91 111.91 unch      
Total Volume and Open Interest 222,554 1,277,688 -39,323
3-Mth Euribor(EUREX)
Sep17 170705 100.320 100.325 100.320 100.325 unch 57 5,826 -234
Dec17 170705 100.295 100.295 100.295 100.295 -0.005 50 7,647 -202
Mar18 170705 100.255 100.260 100.255 100.260 -0.005 0 7,435 -2
Total Volume and Open Interest 147 42,298 -102
Long Gilt(LIFFE)
Sep17 170705 125~22 125~22 125~05 125~18 -0~02 204,102 658,354 -11,930
Dec17 170705 124~22 124~22 124~22 124~22 -0~02      
Total Volume and Open Interest 204,102 658,354 -11,930
3-Mth Short Sterling(LIFFE)
Sep17 170705 99.61 99.61 99.60 99.61 +0.00 87,049 428,713 -15,643
Dec17 170705 99.50 99.52 99.50 99.51 -0.01 98,824 433,139 -9,225
Mar18 170705 99.44 99.45 99.42 99.44 unch 77,798 332,357 -7,641
Jun18 170705 99.37 99.39 99.35 99.38 unch 90,790 345,840 -6,048
Sep18 170705 99.32 99.34 99.29 99.32 unch 108,937 279,707 -4,486
Dec18 170705 99.27 99.29 99.24 99.27 unch 117,391 316,278 +4,106
Total Volume and Open Interest 930,784 3,011,992 -64,350
3-Mth Euribor(LIFFE)
Sep17 170705 100.325 100.325 100.320 100.320 unch 48,846 391,885 -1,369
Dec17 170705 100.300 100.300 100.290 100.295 unch 47,559 372,895 +7,107
Mar18 170705 100.265 100.265 100.255 100.260 unch 62,330 426,898 -1,033
Total Volume and Open Interest 734,299 3,740,853 -11,000
3-Mth Aus T-Bills(SFE)
Sep17 170705 98.26 98.27 98.25 98.26 unch 18,015 167,711 -4,179
Dec17 170705 98.23 98.23 98.21 98.23 unch 53,398 270,306 +6,248
Mar18 170705 98.18 98.18 98.16 98.17 -0.01 33,335 190,764 -536
Jun18 170705 98.10 98.10 98.09 98.10 -0.01 30,521 144,732 -3,122
Sep18 170705 98.03 98.04 98.01 98.02 -0.02 27,045 105,345 -1,055
Dec18 170705 97.96 97.96 97.93 97.94 -0.02 19,774 81,621 -1,152
Mar19 170705 97.88 97.88 97.85 97.87 -0.01 8,805 51,265 +1,320
Jun19 170705 97.80 97.80 97.78 97.79 -0.02 5,033 35,899 +667
Sep19 170705 97.71 97.72 97.70 97.71 -0.02 217 2,443 +152
Dec19 170705 97.66 97.66 97.64 97.64 -0.03 2 2,833 +0
Total Volume and Open Interest 196,223 1,055,077 -1,660
10-Year Aus T-Bonds(SFE)
Sep17 170705 97.39 97.39 97.35 97.37 -0.01 196,061 932,276 -23,767
Dec17 170705 97.37 97.37 97.37 97.37 -0.01      
Total Volume and Open Interest 196,061 932,276 -23,767
3-Year Aus T-Bonds(SFE)
Sep17 170705 98.07 98.08 98.03 98.05 -0.02 258,793 930,357 -9,786
Dec17 170705 98.05 98.05 98.05 98.05 -0.02      
Total Volume and Open Interest 258,793 930,357 -9,786
Gold(CMX)
Aug17 170705 1222.4 1228.4 1216.5 1221.7 +2.5 222,756 293,137 -1,172
Oct17 170705 1227.2 1231.8 1220.4 1225.3 +2.4 2,537 15,903 -349
Dec17 170705 1230.1 1235.0 1223.5 1228.9 +2.5 26,349 115,013 +9,079
Feb18 170705 1233.5 1237.0 1227.6 1232.4 +2.5 392 12,103 -13
Apr18 170705 1237.0 1240.7 1231.4 1235.8 +2.5 383 4,535 +239
Jun18 170705 1242.7 1243.6 1235.4 1239.3 +2.6 98 7,503 +25
Aug18 170705 1245.3 1248.8 1242.0 1242.9 +2.8 27 1,530 +26
Oct18 170705 1246.0 1250.6 1245.5 1246.4 +2.9 0 329 +0
Dec18 170705 1252.4 1253.6 1245.5 1250.0 +3.0 0 6,119 +0
Feb19 170705 1253.7 1276.2 1253.7 1253.7 +3.0 0 3 +0
Apr19 170705 1257.4 1257.4 1257.4 1257.4 +3.0      
Jun19 170705 1257.0 1261.1 1254.2 1261.1 +3.0 0 748 +0
Total Volume and Open Interest 253,037 460,557 +7,873
Silver(CMX)
Jul17 170705 1604.5 1610.0 1583.5 1584.2 -19.5 1,336 1,524 -899
Sep17 170705 1607.5 1619.0 1585.0 1589.6 -19.6 71,271 153,117 +896
Dec17 170705 1618.5 1629.5 1596.0 1599.8 -19.8 1,371 39,628 -118
Mar18 170705 1632.5 1632.5 1608.5 1610.2 -19.9 113 2,323 +2
May18 170705 1632.0 1632.0 1617.2 1617.2 -19.9 17 1,237 -5
Jul18 170705 1625.5 1650.5 1624.2 1624.2 -19.9 344 1,098 +300
Sep18 170705 1631.3 1631.3 1631.3 1631.3 -19.9 0 21 +0
Total Volume and Open Interest 74,572 201,056 +171
Platinum(NYMEX)
Jul17 170705 905.8 906.7 902.5 905.7 +1.9 216 646 -216
Oct17 170705 910.1 917.8 901.9 908.8 +2.7 13,404 66,875 -646
Jan18 170705 915.6 921.5 905.5 912.2 +2.4 129 3,362 +37
Apr18 170705 918.5 918.5 915.5 915.5 +2.8 0 53 +0
Total Volume and Open Interest 13,763 71,163 -826
Palladium(NYMEX)
Sep17 170705 855.30 857.95 830.85 834.40 -8.00 5,254 31,654 -546
Dec17 170705 849.05 849.05 826.20 830.40 -6.10 95 2,725 +36
Mar18 170705 824.70 824.70 824.70 824.70 -5.30 6 137 +0
Total Volume and Open Interest 5,358 34,557 -513
Copper(CMX)
Jul17 170705 266.00 267.60 263.30 264.90 -3.20 1,955 5,384 -192
Sep17 170705 267.65 269.15 264.35 266.00 -3.30 66,291 141,553 +4,132
Dec17 170705 269.55 270.75 266.15 267.85 -3.20 8,248 67,666 +1,943
Mar18 170705 270.20 271.45 267.65 269.05 -3.05 1,709 16,205 +446
May18 170705 271.30 271.30 268.65 269.70 -2.95 589 4,940 +65
Total Volume and Open Interest 79,353 265,170 +6,393
E-mini DJIA Index(CBOT)
Sep17 170705 21443 21473 21348 21422 -14 147,374 129,624 -744
Dec17 170705 21400 21422 21308 21379 -14 183 210 -14
Mar18 170705 21344 21344 21300 21344 -14 1 9 +0
Jun18 170705 21313 21313 21259 21313 -14      
Total Volume and Open Interest 147,558 129,843 -758
S & P 500(CME)
Sep17 170705 2423.60 2430.90 2422.60 2428.00 +3.00 2,304 42,673 +1,053
Dec17 170705 2426.00 2429.00 2418.00 2426.00 +3.00 0 225 +0
Mar18 170705 2424.40 2427.40 2416.40 2424.40 +3.00      
Jun18 170705 2423.40 2426.40 2415.40 2423.40 +3.00      
Total Volume and Open Interest 2,304 42,898 +1,053
S & P 500 E-Mini(Globex)
Sep17 170705 2423.75 2432.25 2419.25 2428.00 +3.00 1,638,217 2,839,439 -461
Dec17 170705 2422.75 2430.00 2417.50 2426.00 +3.00 2,306 22,309 +798
Mar18 170705 2419.00 2427.25 2418.25 2424.40 +2.90 19 812 -2
Jun18 170705 2423.40 2423.50 2423.40 2423.40 +2.90 0 9 +0
Total Volume and Open Interest 1,640,542 2,862,569 +335
NASDAQ 100 E-Mini(Globex)
Sep17 170705 5591.30 5667.80 5560.30 5651.50 +62.20 336,513 284,566 -5,902
Dec17 170705 5592.80 5670.80 5568.30 5658.30 +62.50 594 942 -19
Mar18 170705 5612.00 5675.00 5590.00 5666.80 +62.50 2 34 -2
Total Volume and Open Interest 337,109 285,542 -5,923
S&P Midcap 400(CME) e-Mini
Sep17 170705 1752.50 1757.80 1742.20 1751.90 -6.10 18,061 93,909 -145
Dec17 170705 1748.90 1748.90 1743.90 1748.90 -6.10      
Mar18 170705 1745.60 1745.60 1743.40 1745.60 -6.10      
Total Volume and Open Interest 18,061 93,909 -145
Volatility Index(CBOE)
Jul17 170705 12.32 12.80 12.10 12.33 -0.25 165,048 247,726 -11,811
Aug17 170705 12.86 13.10 12.70 12.93 -0.05 110,504 145,161 +9,610
Sep17 170705 13.85 14.05 13.71 13.88 -0.05 34,528 67,537 +3,133
Oct17 170705 14.55 14.75 14.46 14.58 unch 10,277 39,402 +637
Total Volume and Open Interest 333,504 571,217 +5,673
S & P 600(CME)
Sep17 170705 864.80 864.80 860.10 864.80 +1.70      
Dec17 170705 861.60 861.60 861.60 861.60 +1.70      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Sep17 170705 1413.40 1422.90 1411.00 1418.50 -6.10 78,828 572,280 -5,466
Dec17 170705 1419.20 1420.30 1411.80 1417.60 -6.10 21 133 -19
Mar18 170705 1416.60 1416.60 1416.60 1416.60 -6.10 0 1 +0
Total Volume and Open Interest 78,849 572,416 -5,485
Nikkei 225(CME)
Sep17 170705 20065 20230 19915 20100 -80 10,346 36,364 +119
Dec17 170705 20020 20025 20020 20025 -80 0 3 +0
Total Volume and Open Interest 10,346 36,367 +119
Nikkei 225(SGX)
Sep17 170705 20055 20130 20045 20055 +25 69,116 206,365 -5,066
Dec17 170705 19960 19990 19930 19930 +20 82 2,537 +36
Mar18 170704 19870 19870 19870 19870 -30 0 205 +0
Total Volume and Open Interest 111,829 222,760 +3,296
Nikkei 225 Mini(JPX)
Sep17 170704 20075 20195 19960 20010 -60 1,133,268 291,430 +25,770
Dec17 170704 19945 20060 19830 19890 -50 9,394 6,951 +1,475
Mar18 170704 19910 20015 19795 19840 -60 524 2,185 -53
Total Volume and Open Interest 1,202,061 408,959 +28,625
Nikkei 225(JPX)
Sep17 170704 20070 20190 19960 20010 -60 88,140 310,286 +1,728
Dec17 170704 19960 20060 19830 19890 -50 460 39,456 +117
Mar18 170704 19920 20010 19800 19840 -60 37 2,762 +21
Total Volume and Open Interest 88,644 417,384 +1,869
Nikkei 225(CME) Yen
Sep17 170705 20160 20195 19875 20070 -75 45,248 66,691 +579
Dec17 170705 19955 19955 19940 19940 -80 1 23 +0
Mar18 170705 19900 19900 19900 19900 -80      
Total Volume and Open Interest 45,249 66,716 +579
Nikkei 225(CME) e-Mini Yen
Sep17 170705 20070 20070 20070 20070 -70 0 10 +0
Dec17 170705 19940 19940 19940 19940 -80      
Mar18 170705 19900 19900 19900 19900 -80      
Total Volume and Open Interest 0 10 +0
CAC 40(EURONEXT)
Jul17 170705 5181.0 5192.0 5158.0 5178.5 +6.0 70,874 369,985 -11,491
Aug17 170705 5182.0 5189.0 5168.0 5177.5 +6.0 42 989 +11
Sep17 170705 5155.0 5188.5 5155.0 5176.0 +6.0 104 19,071 -579
Total Volume and Open Interest 71,021 404,459 -12,059
Hang Seng Index(HKFE)
Jul17 170705 25311 25485 25110 25463 +152 78,114 140,264 -780
Aug17 170705 25292 25426 25063 25412 +163 541 786 +408
Sep17 170705 25215 25355 25000 25341 +166 184 9,598 +40
Total Volume and Open Interest 78,911 154,248 -333
DAX(EUREX)
Sep17 170705 12428.0 12492.0 12396.5 12450.0 -4.5 68,588 147,671 +11,096
Dec17 170705 12412.0 12467.0 12397.0 12440.5 -4.5 146 4,697 +119
Mar18 170705 12397.0 12448.0 12397.0 12437.5 -4.5 1 38 +3
Total Volume and Open Interest 68,735 152,406 -6,398
Mini-DAX(EUREX)
Sep17 170705 12429.0 12491.0 12396.0 12450.0 -4.5 16,346 8,316 +1,322
Dec17 170705 12409.0 12456.0 12408.0 12440.5 -4.5 16 296 +6
Mar18 170705 12437.5 12437.5 12437.5 12437.5 -4.5 1 8 +0
Total Volume and Open Interest 16,363 8,620 -149
DJ EuroSTOXX 50(EUREX)
Sep17 170705 3473 3482 3459 3473 -6 1,171,671 3,496,268 +7,436
Dec17 170705 3448 3465 3448 3460 -6 112 80,283 +38
Mar18 170705 3448 3448 3448 3448 -6 0 51,446 +0
Total Volume and Open Interest 1,171,783 3,627,997 +7,474
Swiss Market Index(EUREX)
Sep17 170705 8950 8950 8889 8935 -46 28,828 179,925 +5,549
Dec17 170705 8896 8909 8888 8909 -46 12 2,085 +10
Mar18 170705 8806 8806 8806 8806 -46 2 32 +2
Total Volume and Open Interest 28,842 182,042 -3,422
FT-SE 100(EURONEXT)
Sep17 170705 7281.50 7323.50 7279.50 7300.00 -8.50 89,423 777,744 -5,753
Dec17 170705 7260.50 7260.50 7260.50 7260.50 -8.50 0 11,363 +0
Mar18 170705 7201.50 7201.50 7201.50 7201.50 -7.50      
Total Volume and Open Interest 89,423 789,107 -5,753
SPI 200(SFE)
Sep17 170705 5728.0 5747.0 5703.0 5705.0 -27.0 37,066 310,809 -2,619
Dec17 170705 5719.0 5719.0 5692.0 5692.0 -27.0 4 1,420 +0
Mar18 170705 5645.0 5645.0 5645.0 5645.0 -27.0 0 1,393 +0
Total Volume and Open Interest 37,121 315,546 -2,627
FTSE MIB(ISE)
Sep17 170705 20920.00 21025.00 20815.00 20993.00 unch 23,382 33,918 -1,225
Dec17 170705 20770.00 20845.00 20710.00 20749.00 -129.00 24 59 -1
Total Volume and Open Interest 23,406 33,977 -1,226
KOSPI 200(KFE)
Sep17 170705 311.40 312.80 310.35 312.45 +1.45 161,344 267,581 +2,470
Dec17 170705 311.95 313.50 311.25 313.25 +1.45 166 27,704 +1
Mar18 170705 308.95 310.40 308.95 310.40 +1.45 7 7,433 +5
Total Volume and Open Interest 161,517 324,425 +2,476
GSCI(CME)
Jul17 170705 376.30 376.45 369.30 369.75 -7.30 111 14,039 -33
Aug17 170705 368.75 368.75 368.50 368.75 -7.30 0 835 +0
Sep17 170705 370.35 370.35 370.35 370.35 -7.30      
Total Volume and Open Interest 111 14,874 -33
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