Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu July 06, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul17 170706 979.00 980.75 970.00 980.75 +4.50 4,575 3,184 -1,014
Aug17 170706 983.75 987.50 973.50 985.75 +4.00 67,102 111,323 -1,234
Sep17 170706 988.00 992.25 978.00 990.75 +4.25 28,227 45,856 -167
Nov17 170706 996.00 1000.50 985.00 999.25 +5.00 195,123 366,662 -8,789
Jan18 170706 1003.00 1008.00 992.25 1006.75 +5.25 22,000 45,848 +224
Mar18 170706 1000.25 1006.25 990.50 1004.25 +5.00 20,272 29,166 +2,443
May18 170706 1004.00 1009.25 996.50 1006.75 +3.00 11,529 17,266 +641
Jul18 170706 1010.50 1014.75 1002.50 1013.25 +3.25 14,766 27,926 +7,117
Aug18 170706 1011.50 1011.50 999.25 1011.50 +3.25 308 1,200 +113
Sep18 170706 995.50 999.50 992.75 999.50 +2.25 0 67 +0
Nov18 170706 987.50 992.75 980.50 989.75 +2.25 1,657 9,774 +431
Jan19 170706 994.00 994.50 994.00 994.50 +2.25 0 87 +0
Mar19 170706 994.25 994.25 994.25 994.25 +1.50 0 7 +0
May19 170706 994.50 994.50 994.50 994.50 +1.50 0 7 +0
Total Volume and Open Interest 365,567 658,517 -243
Soybean Meal(CBOT)
Jul17 170706 317.50 320.00 315.40 320.00 +3.50 2,216 3,397 -601
Aug17 170706 320.10 322.30 316.00 322.00 +3.70 26,785 57,850 -2,161
Sep17 170706 322.20 324.50 318.10 324.10 +3.60 13,922 36,786 -754
Oct17 170706 324.30 326.40 320.00 326.10 +3.70 8,713 23,809 +747
Dec17 170706 327.50 330.00 323.30 329.70 +4.10 65,128 170,636 -6,349
Jan18 170706 328.70 331.40 324.60 331.20 +4.30 6,118 20,796 +54
Mar18 170706 328.20 331.20 324.60 331.00 +4.20 5,936 17,973 +667
May18 170706 327.40 330.70 324.50 330.50 +3.50 4,067 8,830 +667
Jul18 170706 328.90 331.90 325.50 331.80 +3.50 3,135 13,184 +176
Aug18 170706 327.50 331.60 325.30 331.60 +3.50 426 2,614 +20
Total Volume and Open Interest 138,201 364,845 -7,170
Soybean Oil(CBOT)
Jul17 170706 33.05 33.10 32.69 32.83 -0.32 2,947 3,660 -817
Aug17 170706 33.13 33.23 32.76 32.90 -0.34 24,565 75,058 -258
Sep17 170706 33.34 33.34 32.88 33.03 -0.34 10,170 43,402 +1,561
Oct17 170706 33.37 33.41 32.99 33.14 -0.33 4,600 17,718 +412
Dec17 170706 33.55 33.71 33.23 33.38 -0.33 52,007 165,397 +2,367
Jan18 170706 33.73 33.86 33.38 33.54 -0.33 4,478 22,742 +858
Mar18 170706 33.99 34.00 33.49 33.65 -0.34 7,865 19,558 +603
May18 170706 34.04 34.06 33.55 33.71 -0.38 4,622 10,334 +1,540
Jul18 170706 34.05 34.10 33.67 33.86 -0.38 2,136 8,572 -516
Aug18 170706 34.02 34.02 33.77 33.83 -0.36 55 1,325 -4
Total Volume and Open Interest 113,834 374,673 +5,898
Canola(WCE)
Jul17 170706 573.3 573.3 573.3 573.3 +6.1 0 712 -100
Nov17 170706 510.8 518.9 507.3 518.4 +7.6 14,143 87,687 -4,647
Jan18 170706 515.0 522.6 512.5 522.3 +6.7 992 16,921 +148
Mar18 170706 518.3 527.0 517.5 526.3 +5.8 279 3,246 +106
May18 170706 519.5 529.2 519.5 528.0 +4.3 77 296 +49
Total Volume and Open Interest 15,524 108,963 -4,443
Corn(CBOT)
Jul17 170706 380.00 381.25 375.00 380.25 -1.50 10,730 5,771 -2,575
Sep17 170706 390.25 391.50 382.00 390.50 -1.50 193,235 600,248 +2,630
Dec17 170706 402.00 403.50 394.00 402.75 -1.25 216,728 491,868 -408
Mar18 170706 411.25 413.25 403.50 412.25 -1.00 41,202 105,537 +3,949
May18 170706 415.50 418.25 409.00 417.25 -1.00 9,730 22,187 +162
Jul18 170706 421.00 422.75 413.50 422.25 -0.50 11,199 56,809 +157
Sep18 170706 414.25 415.50 408.25 415.00 -1.00 1,221 7,598 +448
Dec18 170706 419.50 421.00 412.50 420.50 -0.50 9,927 38,208 +1,409
Mar19 170706 425.25 427.25 425.00 427.25 unch 62 858 +39
May19 170706 425.25 431.00 425.00 431.00 unch 33 260 -16
Total Volume and Open Interest 494,384 1,330,520 +5,910
Wheat(CBOT)
Jul17 170706 519.00 528.75 519.00 519.00 -20.25 1,127 596 -798
Sep17 170706 560.00 560.00 535.00 539.00 -21.00 151,707 210,933 +844
Dec17 170706 579.75 579.75 555.25 561.25 -18.75 55,087 119,095 -315
Mar18 170706 593.00 593.25 569.75 578.00 -15.50 19,780 42,166 +1,580
May18 170706 597.50 598.25 577.00 586.75 -12.00 7,460 13,847 +364
Jul18 170706 599.00 600.00 577.00 590.75 -9.75 7,970 18,280 +1,718
Total Volume and Open Interest 245,678 410,738 +4,395
Wheat(KCBT)
Jul17 170706 528.75 540.75 528.75 530.50 -20.75 1,494 910 -505
Sep17 170706 569.00 569.00 543.50 546.50 -23.00 38,650 134,275 +1,050
Dec17 170706 594.00 594.00 568.50 572.25 -22.00 16,823 73,587 +76
Mar18 170706 606.00 606.00 582.25 585.25 -21.50 6,164 31,901 +1,166
May18 170706 609.00 609.00 591.25 593.00 -20.75 1,334 6,066 +69
Jul18 170706 616.00 617.00 596.50 598.50 -20.50 3,613 12,033 +1,157
Sep18 170706 602.25 615.50 602.00 605.50 -20.00 188 1,636 -11
Total Volume and Open Interest 68,614 261,240 +3,130
Wheat(MGE)
Jul17 170706 763.25 812.75 763.25 763.25 -47.25 127 209 -546
Sep17 170706 828.00 828.50 762.00 769.00 -50.75 6,303 34,209 -598
Dec17 170706 815.00 815.00 754.00 760.75 -43.00 3,570 26,867 +1,228
Mar18 170706 794.50 795.00 741.75 746.75 -39.00 1,543 12,827 +594
May18 170706 772.50 776.00 733.50 735.00 -36.00 728 4,861 +120
Jul18 170706 737.00 746.75 723.75 725.75 -31.00 155 1,924 +30
Total Volume and Open Interest 12,674 82,202 +957
Oats(CBOT)
Jul17 170706 272.00 272.75 272.00 272.75 -7.00 63 95 -35
Sep17 170706 285.75 285.75 269.25 274.50 -11.25 241 1,690 +71
Dec17 170706 288.75 290.00 270.50 276.25 -11.00 541 4,453 -10
Mar18 170706 281.50 281.50 276.00 276.00 -11.25 2 264 -1
Total Volume and Open Interest 849 6,506 +25
Rough Rice(CBOT)
Jul17 170706 11.65 11.65 11.65 11.65 +0.04 23 56 -530
Sep17 170706 11.90 11.93 11.82 11.93 +0.02 265 8,382 -46
Nov17 170706 12.06 12.16 12.06 12.14 +0.02 117 766 -14
Jan18 170706 12.34 12.34 12.31 12.34 +0.02 0 39 +0
Total Volume and Open Interest 405 9,327 -590
Live Cattle(CME)
Aug17 170706 113.600 115.635 112.430 114.950 +1.400 20,110 154,976 -3,203
Oct17 170706 112.800 114.385 111.700 113.885 +1.055 13,083 116,178 +1,789
Dec17 170706 113.350 114.930 112.430 114.550 +1.015 6,242 59,859 +199
Feb18 170706 114.000 115.535 113.285 115.250 +0.920 3,806 27,326 +363
Apr18 170706 113.250 114.580 112.450 114.285 +0.885 1,315 12,231 +201
Jun18 170706 106.885 108.150 106.135 108.035 +1.000 505 6,165 +250
Total Volume and Open Interest 45,130 377,764 -395
Feeder Cattle(CME)
Aug17 170706 142.850 145.350 141.200 144.630 +2.395 4,764 29,536 -199
Sep17 170706 143.035 145.400 141.550 144.785 +2.050 1,974 11,704 +83
Oct17 170706 142.630 144.285 140.900 143.830 +1.545 1,515 7,352 +35
Nov17 170706 142.000 143.450 140.200 143.000 +1.250 782 4,435 +33
Jan18 170706 138.100 139.985 136.950 139.580 +1.330 591 3,369 +10
Mar18 170706 136.550 137.450 134.850 137.035 +1.135 119 790 +19
Apr18 170706 135.485 135.935 135.450 135.935 +0.110 17 67 -5
Total Volume and Open Interest 9,762 57,273 -24
Lean Hogs(CME)
Jul17 170706 92.480 92.480 91.200 91.480 -0.570 3,243 16,623 -1,242
Aug17 170706 84.680 84.830 82.200 82.650 -1.930 17,931 92,439 +1,090
Oct17 170706 71.730 72.100 69.830 70.730 -1.405 11,445 75,130 +1,960
Dec17 170706 65.250 65.400 63.700 65.250 -0.200 7,411 40,253 +1,615
Feb18 170706 68.635 68.850 67.100 68.730 +0.095 3,540 18,571 +898
Apr18 170706 71.500 72.000 70.635 71.900 +0.100 3,727 18,610 +1,565
May18 170706 75.450 75.850 75.100 75.850 +0.100 78 335 +53
Jun18 170706 78.180 78.500 77.635 78.500 +0.170 2,438 7,938 +850
Total Volume and Open Interest 49,968 271,088 +6,831
Class III Milk(CME)
Jul17 170706 15.73 15.80 15.60 15.72 +0.04 178 5,084 +62
Aug17 170706 16.56 16.74 16.50 16.66 +0.14 205 4,420 +62
Sep17 170706 16.78 16.97 16.78 16.88 +0.14 54 4,330 -19
Oct17 170706 17.01 17.15 17.01 17.11 +0.16 49 3,107 +6
Nov17 170706 17.08 17.15 17.05 17.12 +0.13 36 2,734 +26
Dec17 170706 16.86 16.93 16.86 16.93 +0.08 3 2,568 -3
Jan18 170706 16.64 16.65 16.64 16.65 +0.08 0 822 +0
Feb18 170706 16.65 16.65 16.64 16.65 +0.11 1 779 +1
Mar18 170706 16.59 16.63 16.59 16.59 +0.05 1 673 +1
Apr18 170706 16.47 16.47 16.47 16.47 +0.02 0 513 +0
May18 170706 16.53 16.53 16.46 16.46 +0.05 0 517 +0
Jun18 170706 16.62 16.62 16.62 16.62 unch 0 458 +0
Jul18 170706 16.75 16.79 16.73 16.75 -0.01 0 130 +0
Total Volume and Open Interest 532 26,646 +133
Cocoa(ICE)
Jul17 170706 1911 1911 1890 1890 -20 2 15 -11
Sep17 170706 1938 1947 1893 1927 -20 25,088 133,203 -2,931
Dec17 170706 1971 1975 1922 1956 -19 8,458 60,602 +1,012
Mar18 170706 1993 2003 1952 1985 -19 3,630 30,926 +531
May18 170706 2018 2018 1973 2006 -18 823 10,727 +114
Jul18 170706 2020 2024 1991 2024 -19 205 8,400 +48
Sep18 170706 2035 2042 2009 2042 -19 31 7,080 +15
Total Volume and Open Interest 38,279 263,594 -1,210
Coffee "C"(ICE)
Jul17 170706 126.75 126.75 126.75 126.75 -0.90 1 61 -14
Sep17 170706 129.70 131.30 127.55 129.10 -0.90 23,168 122,001 -1,862
Dec17 170706 133.10 134.65 131.05 132.60 -0.80 7,260 50,089 -439
Mar18 170706 136.50 138.10 134.55 136.05 -0.75 3,335 22,159 +790
May18 170706 138.75 140.20 136.80 138.35 -0.75 1,891 14,722 +203
Jul18 170706 140.95 142.40 139.00 140.55 -0.75 905 4,618 +231
Total Volume and Open Interest 36,823 224,220 -987
Orange Juice(ICE)
Jul17 170706 137.70 137.70 134.80 134.80 -2.70 10 34 -2
Sep17 170706 140.05 141.15 135.50 136.80 -2.55 630 7,359 -63
Nov17 170706 139.90 140.00 135.35 136.00 -2.40 48 1,768 -19
Jan18 170706 141.20 141.20 137.35 137.40 -2.30 52 868 +26
Mar18 170706 138.50 138.70 138.50 138.70 -2.15 0 281 +0
May18 170706 139.20 139.20 139.20 139.20 -2.25 0 162 +0
Total Volume and Open Interest 740 10,472 -58
Sugar #11(ICE)
Oct17 170706 13.65 13.94 13.53 13.92 +0.20 63,354 448,954 +1,100
Mar18 170706 14.40 14.64 14.27 14.62 +0.19 19,696 170,335 -966
May18 170706 14.45 14.67 14.32 14.66 +0.18 7,431 55,785 +165
Jul18 170706 14.47 14.73 14.40 14.72 +0.18 2,541 33,656 +301
Oct18 170706 14.63 14.93 14.61 14.92 +0.19 770 37,976 +360
Mar19 170706 15.14 15.41 15.14 15.40 +0.17 79 15,267 -1
May19 170706 15.26 15.43 15.26 15.43 +0.14 42 4,138 +21
Jul19 170706 15.29 15.43 15.29 15.43 +0.11 36 5,281 -13
Total Volume and Open Interest 93,972 776,555 +976
London Cocoa(LCE)
Jul17 170706 1537 1537 1487 1506 -33 6,705 31,239 -6,647
Sep17 170706 1531 1537 1491 1513 -21 4,612 71,327 +723
Dec17 170706 1560 1560 1517 1539 -17 5,092 64,539 +3,840
Mar18 170706 1577 1577 1541 1562 -14 902 51,286 +39
May18 170706 1594 1594 1557 1575 -15 328 16,803 +26
Jul18 170706 1601 1601 1570 1588 -16 38 9,695 +0
Sep18 170706 1609 1610 1584 1601 -16 10 8,826 +2
Total Volume and Open Interest 17,761 258,344 -2,037
London Sugar(LCE)
Aug17 170706 413.00 417.00 410.00 415.90 +3.20 5,427 28,119 -2,417
Oct17 170706 386.40 389.50 382.20 389.10 +2.20 5,138 39,552 +1,588
Dec17 170706 387.90 390.50 382.90 390.20 +2.70 285 13,536 +221
Mar18 170706 393.10 396.40 389.10 396.30 +2.80 218 8,488 +72
May18 170706 394.30 398.90 391.70 398.80 +1.90 130 4,277 +126
Total Volume and Open Interest 11,368 98,898 -269
Cotton(ICE)
Jul17 170706 74.48 75.22 74.48 75.01 +1.15 0 128 -276
Oct17 170706 68.50 69.47 68.50 69.47 +0.46 11 217 +5
Dec17 170706 67.73 68.44 67.21 68.35 +0.69 16,347 162,077 +596
Mar18 170706 67.40 68.15 66.99 68.12 +0.78 3,900 28,421 +1,236
May18 170706 67.93 68.47 67.50 68.45 +0.64 388 4,326 +20
Jul18 170706 68.44 68.81 68.30 68.81 +0.50 261 4,471 +86
Total Volume and Open Interest 20,993 206,118 +1,695
Lumber(CME)
Jul17 170706 365.6 365.9 359.6 362.3 -2.5 35 818 -60
Sep17 170706 355.6 355.8 344.4 352.8 -1.6 132 2,228 -30
Nov17 170706 348.3 348.3 340.1 346.0 -0.5 35 636 +9
Jan18 170706 350.0 354.6 350.0 354.6 -4.3 1 123 +1
Total Volume and Open Interest 203 3,840 -80
Crude Oil(NYM)
Aug17 170706 45.65 46.53 45.18 45.52 +0.39 517,621 510,718 -6,941
Sep17 170706 45.87 46.73 45.37 45.70 +0.36 97,261 328,982 -4,464
Oct17 170706 46.07 46.92 45.58 45.89 +0.34 30,441 124,004 +2,858
Nov17 170706 46.32 47.12 45.83 46.13 +0.32 15,950 105,598 +75
Dec17 170706 46.61 47.42 46.12 46.40 +0.30 55,719 317,940 +337
Jan18 170706 46.89 47.64 46.37 46.66 +0.28 10,136 101,006 +973
Feb18 170706 47.06 47.82 46.68 46.88 +0.27 5,685 42,034 +1,211
Mar18 170706 47.29 47.94 46.86 47.07 +0.26 9,301 62,825 +84
Apr18 170706 47.42 48.08 46.95 47.23 +0.24 2,430 23,190 +160
May18 170706 47.69 47.98 47.38 47.38 +0.23 1,834 25,771 +436
Jun18 170706 47.66 48.38 47.21 47.53 +0.22 18,872 116,796 +2,124
Jul18 170706 47.77 48.40 47.45 47.66 +0.21 2,043 21,357 -226
Aug18 170706 47.80 48.37 47.80 47.80 +0.20 1,254 11,124 +143
Sep18 170706 47.94 49.10 47.94 47.94 +0.19 1,533 32,192 +336
Oct18 170706 48.08 49.00 48.08 48.08 +0.17 461 13,191 +124
Nov18 170706 48.23 48.23 48.23 48.23 +0.16 532 17,459 +6
Total Volume and Open Interest 798,468 2,172,632 -1,558
e-miNY Crude Oil(NYM)
Aug17 170706 45.600 46.550 45.175 45.525 +0.400 7,859 4,132 +229
Sep17 170706 45.850 46.700 45.400 45.700 +0.350 288 604 -25
Oct17 170706 46.050 46.900 45.650 45.900 +0.350 49 399 +4
Nov17 170706 46.450 46.575 45.850 46.125 +0.325 20 96 +1
Dec17 170706 46.975 47.575 46.400 46.400 +0.300 20 471 -3
Jan18 170706 46.650 47.975 46.650 46.650 +0.275 3 176 +3
Feb18 170706 46.875 46.875 46.875 46.875 +0.275 0 26 +0
Mar18 170706 47.075 47.075 47.075 47.075 +0.275 0 12 +0
Apr18 170706 47.225 47.225 47.225 47.225 +0.225 0 21 +0
May18 170706 47.375 47.375 47.375 47.375 +0.225 0 59 +0
Total Volume and Open Interest 8,239 6,142 +209
NY Harbor ULSD(NYM)
Aug17 170706 149.21 150.96 147.26 148.19 +0.34 48,191 124,579 -5,583
Sep17 170706 149.80 151.56 147.90 148.80 +0.33 24,217 69,303 +1,426
Oct17 170706 150.40 152.25 148.72 149.61 +0.42 11,515 39,503 +974
Nov17 170706 151.08 153.09 149.62 150.49 +0.47 7,274 24,493 -284
Dec17 170706 152.36 153.95 150.50 151.40 +0.49 11,050 57,400 +567
Jan18 170706 153.72 154.69 151.35 152.24 +0.53 3,721 23,382 +502
Feb18 170706 154.19 154.37 152.10 152.76 +0.59 1,562 8,016 +745
Mar18 170706 153.74 154.36 152.05 152.83 +0.66 1,564 14,682 +116
Apr18 170706 153.10 154.00 151.82 152.44 +0.74 200 5,509 -27
May18 170706 152.49 154.35 152.27 152.49 +0.81 196 3,175 +9
Jun18 170706 153.87 154.77 152.08 152.86 +0.85 959 16,069 -270
Jul18 170706 153.47 153.50 153.47 153.47 +0.85 541 1,976 +366
Aug18 170706 153.49 154.11 153.49 154.11 +0.85 33 1,313 +12
Sep18 170706 154.72 155.62 154.72 154.72 +0.85 5 1,422 +1
Total Volume and Open Interest 111,263 415,774 -1,526
RBOB Gasoline(NYM)
Aug17 170706 152.05 154.17 150.90 152.87 +2.63 51,952 142,376 -3,284
Sep17 170706 150.97 152.78 149.53 151.33 +2.26 29,521 78,311 -792
Oct17 170706 141.47 143.17 140.01 141.66 +1.88 16,959 49,630 +13
Nov17 170706 138.96 141.12 137.99 139.52 +1.62 8,612 34,614 +1,109
Dec17 170706 138.07 139.68 136.59 138.05 +1.43 10,202 44,045 +597
Jan18 170706 138.10 139.70 136.81 138.20 +1.30 1,719 10,656 -14
Feb18 170706 139.48 140.48 138.25 139.33 +1.20 710 7,311 -124
Mar18 170706 141.29 141.76 140.05 141.18 +1.06 705 6,249 -196
Apr18 170706 159.08 159.55 157.61 158.76 +1.05 158 5,670 -11
May18 170706 159.57 159.57 158.45 159.57 +0.99 126 2,948 +0
Total Volume and Open Interest 121,397 401,354 -2,659
e-miNY RBOB Gasoline(NYM)
Aug17 170706 152.87 153.50 152.87 152.87 +2.63 1 1 +1
Sep17 170706 151.33 151.33 151.30 151.33 +2.26      
Oct17 170706 141.66 141.70 141.66 141.66 +1.88      
Nov17 170706 139.52 139.52 139.50 139.52 +1.62      
Total Volume and Open Interest 1 1 +1
Natural Gas(NYM)
Aug17 170706 2.857 2.893 2.849 2.888 +0.048 142,576 273,835 -1,341
Sep17 170706 2.851 2.891 2.848 2.881 +0.044 39,656 182,587 +5,266
Oct17 170706 2.879 2.917 2.875 2.908 +0.043 29,737 180,664 +1,467
Nov17 170706 2.940 2.979 2.939 2.967 +0.039 13,662 73,913 +100
Dec17 170706 3.095 3.134 3.095 3.122 +0.037 10,723 67,410 -37
Jan18 170706 3.192 3.230 3.188 3.217 +0.036 17,627 112,177 +533
Feb18 170706 3.182 3.216 3.181 3.204 +0.036 5,867 44,014 +127
Mar18 170706 3.133 3.162 3.125 3.149 +0.033 10,723 79,477 +887
Apr18 170706 2.781 2.797 2.772 2.790 +0.021 13,508 92,953 +498
May18 170706 2.754 2.768 2.744 2.757 +0.015 6,378 37,541 +152
Jun18 170706 2.793 2.793 2.774 2.784 +0.013 1,425 16,905 -67
Jul18 170706 2.811 2.824 2.802 2.812 +0.012 1,469 25,419 -154
Aug18 170706 2.829 2.829 2.811 2.820 +0.012 1,398 17,306 -52
Sep18 170706 2.803 2.803 2.785 2.797 +0.012 212 18,221 -28
Oct18 170706 2.821 2.828 2.803 2.815 +0.010 1,909 42,550 +697
Nov18 170706 2.852 2.863 2.852 2.863 +0.009 862 17,520 +54
Total Volume and Open Interest 299,633 1,347,273 +8,264
Brent Crude Oil(ICE)
Sep17 170706 48.28 49.18 47.77 48.11 +0.32 129,566 589,693 +5,534
Oct17 170706 48.62 49.43 48.04 48.39 +0.32 66,732 273,741 +490
Nov17 170706 48.87 49.72 48.34 48.68 +0.30 29,450 133,455 -3,284
Dec17 170706 49.17 49.98 48.64 48.97 +0.29 41,753 342,799 -5,752
Jan18 170706 49.46 50.26 48.93 49.26 +0.29 9,096 83,065 +1,226
Feb18 170706 49.69 50.49 49.26 49.50 +0.27 7,272 68,390 +1,256
Mar18 170706 49.95 50.68 49.44 49.73 +0.26 2,543 60,441 +17
Apr18 170706 50.17 50.83 49.74 49.95 +0.26 1,547 27,301 +522
May18 170706 50.36 50.97 49.92 50.14 +0.25 821 26,994 -37
Jun18 170706 50.53 51.15 50.00 50.30 +0.23 6,360 121,799 +936
Jul18 170706 50.49 50.49 50.49 50.49 +0.22 199 23,125 -51
Aug18 170706 50.65 50.65 50.65 50.65 +0.20 513 21,673 +12
Sep18 170706 50.79 50.79 50.79 50.79 +0.20 1,199 31,043 -452
Oct18 170706 50.91 50.91 50.91 50.91 +0.19 113 16,491 -66
Total Volume and Open Interest 310,821 2,330,552 -146
Gas Oil(ICE)
Jul17 170706 441.25 447.75 436.75 446.00 +3.75 19,399 80,232 -2,066
Aug17 170706 442.75 448.00 436.75 446.50 +4.50 48,720 152,013 -4,331
Sep17 170706 442.50 448.25 437.25 446.75 +4.50 41,198 123,327 -25
Oct17 170706 442.50 449.50 439.25 448.25 +4.75 30,824 73,448 +1,189
Nov17 170706 442.50 449.50 439.50 448.50 +5.25 10,499 50,214 -1,633
Dec17 170706 442.75 449.75 439.75 448.75 +5.50 20,190 129,887 +2,371
Jan18 170706 444.50 450.75 441.50 450.25 +5.50 4,030 34,067 +2,124
Feb18 170706 446.25 452.50 443.75 452.00 +5.50 848 13,335 -442
Mar18 170706 448.75 453.75 445.25 453.25 +5.50 2,018 21,875 +849
Apr18 170706 450.00 455.00 449.75 454.50 +5.50 1,184 9,331 +248
Total Volume and Open Interest 184,046 911,440 -2,739
Ethanol(CBOT)
Aug17 170706 1.501 1.512 1.490 1.505 -0.011 208 1,129 -4
Sep17 170706 1.501 1.508 1.501 1.508 -0.011 30 402 +19
Oct17 170706 1.511 1.535 1.511 1.511 -0.011 5 225 +0
Nov17 170706 1.494 1.494 1.494 1.494 -0.011 0 151 +0
Dec17 170706 1.482 1.483 1.482 1.482 -0.011 0 341 +0
Jan18 170706 1.467 1.467 1.467 1.467 -0.011      
Feb18 170706 1.467 1.467 1.467 1.467 -0.011      
Mar18 170706 1.467 1.467 1.467 1.467 -0.011      
Total Volume and Open Interest 243 2,313 +15
WTI Crude Oil(ICE)
Aug17 170706 45.61 46.53 45.19 45.52 +0.39 5,308 58,494 -409
Sep17 170706 45.82 46.73 45.39 45.70 +0.36 8,536 74,752 +746
Oct17 170706 46.03 46.91 45.59 45.89 +0.34 3,803 32,125 +19
Nov17 170706 46.13 47.12 45.87 46.13 +0.32 1,550 15,157 -19
Dec17 170706 46.58 47.40 46.13 46.40 +0.30 3,589 122,290 -12
Jan18 170706 46.85 47.63 46.39 46.66 +0.28 241 13,950 -44
Feb18 170706 47.18 47.75 46.75 46.88 +0.27 80 6,848 -5
Mar18 170706 47.49 47.90 47.07 47.07 +0.26 42 11,727 -1
Apr18 170706 47.23 47.23 47.23 47.23 +0.24 15 2,500 +10
May18 170706 47.38 47.38 47.38 47.38 +0.23 13 5,395 +1
Jun18 170706 47.93 48.16 47.30 47.53 +0.22 512 44,934 -66
Jul18 170706 47.66 47.66 47.66 47.66 +0.21 12 1,227 +4
Aug18 170706 47.80 47.80 47.80 47.80 +0.20 1 1,717 -1
Sep18 170706 47.94 47.94 47.94 47.94 +0.19 9 2,134 -2
Oct18 170706 48.08 48.08 48.08 48.08 +0.17 7 1,502 +0
Nov18 170706 48.23 48.23 48.23 48.23 +0.16 7 462 +0
Total Volume and Open Interest 24,908 544,453 +281
US Dollar Index(ICE)
Sep17 170706 96.005 96.110 95.560 95.575 -0.485 19,916 48,922 +0
Dec17 170706 95.830 95.885 95.350 95.365 -0.485 133 1,395 +0
Mar18 170706 95.340 95.340 95.145 95.145 -0.495 4 314 +0
Total Volume and Open Interest 20,053 50,631 +0
Australian Dollar(CME)
Sep17 170706 75.96 76.08 75.70 75.78 -0.10 63,046 98,229 +1,617
Dec17 170706 75.81 75.98 75.62 75.69 -0.10 10 1,479 -3
Mar18 170706 75.62 75.81 75.50 75.62 -0.10 0 8 +0
Total Volume and Open Interest 63,696 100,735 +1,786
British Pound(CME)
Sep17 170706 129.66 130.13 129.49 130.01 +0.39 82,491 197,952 +555
Dec17 170706 129.93 130.45 129.84 130.36 +0.39 48 1,340 +6
Mar18 170706 130.75 130.81 130.23 130.75 +0.40 0 283 +0
Total Volume and Open Interest 82,834 201,379 +578
Canadian Dollar(CME)
Sep17 170706 77.25 77.47 77.11 77.25 +0.07 51,173 139,543 +3,304
Dec17 170706 77.32 77.53 77.19 77.32 +0.07 139 4,495 +35
Mar18 170706 77.38 77.55 77.25 77.38 +0.07 1 390 +0
Jun18 170706 77.57 77.60 77.36 77.44 +0.07 0 72 +0
Total Volume and Open Interest 51,490 145,079 +3,428
Japanese Yen(CME)
Sep17 170706 88.61 88.85 88.40 88.56 +0.06 124,091 205,110 +11,984
Dec17 170706 89.08 89.22 88.79 88.95 +0.06 38 559 -7
Mar18 170706 89.40 89.58 89.27 89.40 +0.07 0 283 +0
Total Volume and Open Interest 125,051 207,597 +12,236
Swiss Franc(CME)
Sep17 170706 104.19 104.62 103.97 104.52 +0.43 20,266 38,205 -348
Dec17 170706 105.06 105.22 104.62 105.15 +0.43 27 249 +8
Mar18 170706 105.84 105.84 105.84 105.84 +0.44 0 17 +0
Total Volume and Open Interest 20,293 38,491 -340
EuroFX(CME)
Sep17 170706 113.94 114.68 113.72 114.65 +0.79 167,970 413,693 -62
Dec17 170706 114.38 115.23 114.29 115.22 +0.80 642 3,527 +138
Mar18 170706 115.64 115.83 114.94 115.83 +0.79 1 697 +1
Total Volume and Open Interest 170,654 422,496 +328
Mexican Peso(CME)
Jul17 170706 546.13 547.63 543.00 546.13 -0.13 0 95 +0
Aug17 170706 543.75 545.25 540.75 543.75 unch 2 64 +0
Total Volume and Open Interest 34,451 210,730 +422
Brazilian Real(CME)
Aug17 170706 303.00 303.00 299.50 301.25 -0.40 864 14,549 +92
Sep17 170706 299.35 299.45 297.60 299.35 -0.60 33 1,114 +2
Oct17 170706 298.25 298.25 298.25 298.25 -0.15      
Nov17 170706 296.65 296.65 296.65 296.65 -0.20      
Total Volume and Open Interest 897 15,663 +94
30-Year T-Bonds(CBOT)
Sep17 170706 153~130 153~150 151~280 152~090 -1~020 178,076 734,396 -11,455
Dec17 170706 152~020 152~070 150~220 151~020 -1~030 37 164 +6
Mar18 170706 150~110 150~110 150~110 150~110 -1~030      
Total Volume and Open Interest 178,113 734,560 -11,449
10-Year T-Notes(CBOT)
Sep17 170706 125~100 125~110 124~255 124~315 -0~075 1,023,896 3,083,372 +22,474
Dec17 170706 124~300 124~305 124~140 124~195 -0~080 66 4,491 +44
Mar18 170706 124~075 124~075 124~075 124~075 -0~080      
Total Volume and Open Interest 1,023,962 3,087,863 +22,518
5-Year T-Notes(CBOT)
Sep17 170706 117~216 117~230 117~132 117~176 -0~022 457,129 3,057,012 -1,068
Dec17 170706 117~056 117~060 117~056 117~056 -0~022 2 158 +1
Mar18 150331 120~274 120~294 120~202 120~282 unch      
Total Volume and Open Interest      
2 Year T-Notes(CBOT)
Sep17 170706 108~000 108~002 107~300 107~316 +0~004 217,812 1,364,943 +643
Dec17 170706 107~276 107~276 107~276 107~276 +0~002      
Mar18 170706 107~260 107~276 107~260 107~260 -0~014      
Total Volume and Open Interest 217,812 1,364,943 +643
Eurodollars(CME)
Sep17 170706 98.640 98.640 98.625 98.635 unch 124,785 1,494,206 -1,753
Dec17 170706 98.505 98.520 98.495 98.510 +0.005 199,001 1,823,143 +10,488
Mar18 170706 98.405 98.415 98.390 98.410 +0.005 155,333 1,131,616 +27,741
Jun18 170706 98.330 98.335 98.305 98.325 +0.005 172,829 1,101,895 -2,583
Sep18 170706 98.245 98.255 98.220 98.240 unch 169,770 1,079,932 +788
Dec18 170706 98.150 98.160 98.120 98.140 -0.005 216,617 1,369,970 -15,086
Mar19 170706 98.090 98.105 98.055 98.080 -0.005 111,825 791,183 -5,652
Jun19 170706 98.030 98.045 97.995 98.015 -0.010 114,379 680,204 -3,039
Sep19 170706 97.975 97.985 97.930 97.955 -0.010 105,465 630,736 -1,114
Dec19 170706 97.895 97.910 97.850 97.875 -0.015 120,016 759,098 +159
Mar20 170706 97.860 97.865 97.805 97.830 -0.015 62,608 443,600 +1,628
Jun20 170706 97.805 97.820 97.760 97.780 -0.020 67,250 309,445 +7,142
Sep20 170706 97.760 97.775 97.710 97.730 -0.025 58,051 236,892 +3,181
Dec20 170706 97.705 97.715 97.645 97.670 -0.025 45,961 305,188 +2,384
Mar21 170706 97.660 97.675 97.605 97.625 -0.025 26,197 158,951 +410
Jun21 170706 97.615 97.625 97.555 97.580 -0.025 24,663 117,982 -884
Sep21 170706 97.570 97.580 97.510 97.530 -0.030 22,272 87,170 -484
Dec21 170706 97.520 97.530 97.455 97.475 -0.035 23,602 92,710 -2,033
Total Volume and Open Interest 1,879,455 13,050,744 +22,364
Ultra T-Bond(CBOT)
Sep17 170706 165~22 165~23 163~16 164~03 -1~13 59,849 795,328 +502
Dec17 170706 163~03 163~03 163~03 163~03 -1~13      
Mar18 170706 162~03 162~03 162~03 162~03 -1~13      
Total Volume and Open Interest 59,849 795,328 +502
Ultra 10-Yr T-Note(CBOT)
Sep17 170706 134~170 134~185 133~245 134~000 -0~135 78,719 395,851 +4,401
Dec17 170706 133~230 133~230 133~230 133~230 -0~135      
Mar18 170706 133~230 133~230 133~230 133~230 -0~135      
Total Volume and Open Interest 78,719 395,851 +4,401
30 Day Federal Funds(CBOT)
Jul17 170706 98.850 98.850 98.848 98.850 unch 10,819 279,952 -4,285
Aug17 170706 98.840 98.845 98.840 98.845 unch 6,904 181,778 -2,854
Sep17 170706 98.825 98.830 98.825 98.830 +0.005 4,072 79,227 +884
Oct17 170706 98.785 98.795 98.780 98.790 +0.010 32,758 263,704 -8,075
Nov17 170706 98.780 98.790 98.775 98.785 +0.010 13,336 209,042 -1,251
Dec17 170706 98.725 98.730 98.720 98.730 +0.010 4,148 75,018 -141
Total Volume and Open Interest 109,794 1,569,925 -20,334
Japanese Govt Bonds(SGX)
Sep17 170705 150.15 150.17 149.87 149.90 -0.24 2,164 14,211 -358
Dec17 170705 149.90 149.90 149.90 149.90 -0.24      
Mar18 170705 149.90 149.90 149.90 149.90 -0.24      
Total Volume and Open Interest 2,164 14,211 -358
Euro-Buxl(EUREX)
Sep17 170706 162.36 162.48 160.00 160.36 -2.30 42,844 196,743 -14,811
Dec17 170706 158.82 158.82 158.82 158.82 -2.34 0 6 +0
Mar18 170706 158.36 158.36 158.36 158.36 -2.30      
Total Volume and Open Interest 42,844 213,636 +2,076
Euro-Bund(EUREX)
Sep17 170706 161.83 161.90 160.43 160.50 -1.43 418,055 1,585,846 -167,186
Dec17 170706 158.92 158.92 157.59 157.62 -1.42 286 2,311 -9
Mar18 170706 156.98 156.98 156.98 156.98 -1.43 0 37 +0
Total Volume and Open Interest 418,341 1,839,640 +84,251
Euro-Bobl(EUREX)
Sep17 170706 131.78 131.82 131.30 131.34 -0.49 202,476 1,304,302 -73,941
Dec17 170706 129.98 129.98 129.72 129.74 -0.50 834 22,710 +0
Mar18 170706 129.74 129.74 129.74 129.74 -0.50      
Total Volume and Open Interest 203,310 1,474,845 +73,892
Euro-Schatz(EUREX)
Sep17 170706 111.88 111.90 111.84 111.86 -0.06 166,949 1,206,858 -70,824
Dec17 170706 111.82 111.82 111.78 111.78 -0.06 0 6 +0
Mar18 170706 111.86 111.86 111.86 111.86 -0.06      
Total Volume and Open Interest 166,949 1,366,546 +88,858
3-Mth Euribor(EUREX)
Sep17 170706 100.320 100.320 100.320 100.320 -0.005 8 5,826 +0
Dec17 170706 100.295 100.295 100.295 100.295 unch 2 7,647 +0
Mar18 170706 100.255 100.255 100.255 100.255 -0.005 2 7,435 +0
Total Volume and Open Interest 26 42,327 +29
Long Gilt(LIFFE)
Sep17 170706 125~13 125~14 124~24 124~29 -0~21 109,284 653,730 -4,624
Dec17 170706 124~00 124~00 124~00 124~00 -0~22      
Total Volume and Open Interest 109,284 653,730 -4,624
3-Mth Short Sterling(LIFFE)
Sep17 170706 99.61 99.61 99.61 99.61 unch 46,114 419,928 -8,785
Dec17 170706 99.51 99.52 99.50 99.50 -0.01 44,303 435,712 +2,573
Mar18 170706 99.45 99.45 99.42 99.42 -0.02 35,868 338,887 +6,530
Jun18 170706 99.38 99.38 99.35 99.36 -0.02 37,545 340,786 -5,054
Sep18 170706 99.33 99.33 99.29 99.30 -0.02 42,986 281,842 +2,135
Dec18 170706 99.27 99.28 99.24 99.25 -0.02 37,403 315,317 -961
Total Volume and Open Interest 492,732 3,002,185 -9,807
3-Mth Euribor(LIFFE)
Sep17 170706 100.320 100.325 100.320 100.325 +0.005 25,369 392,873 +988
Dec17 170706 100.295 100.300 100.290 100.295 unch 37,295 372,160 -735
Mar18 170706 100.255 100.265 100.250 100.255 -0.005 48,399 420,657 -6,241
Total Volume and Open Interest 550,799 3,728,026 -12,827
3-Mth Aus T-Bills(SFE)
Sep17 170706 98.25 98.26 98.25 98.26 unch 27,538 160,611 -7,100
Dec17 170706 98.22 98.23 98.21 98.22 -0.01 49,688 256,443 -13,863
Mar18 170706 98.17 98.17 98.15 98.16 -0.01 26,816 188,494 -2,270
Jun18 170706 98.10 98.11 98.07 98.09 -0.01 26,081 143,449 -1,283
Sep18 170706 98.02 98.03 98.00 98.01 -0.01 32,691 102,971 -2,374
Dec18 170706 97.94 97.95 97.92 97.94 unch 16,888 82,721 +1,100
Mar19 170706 97.87 97.87 97.84 97.86 -0.01 10,336 52,509 +1,244
Jun19 170706 97.79 97.79 97.77 97.78 -0.01 4,570 36,282 +383
Sep19 170706 97.69 97.72 97.69 97.70 -0.01 113 2,391 -52
Dec19 170706 97.64 97.64 97.64 97.64 unch 221 2,835 +2
Total Volume and Open Interest 195,327 1,030,989 -24,088
10-Year Aus T-Bonds(SFE)
Sep17 170706 97.37 97.38 97.33 97.36 -0.01 186,294 912,492 -19,784
Dec17 170706 97.36 97.36 97.36 97.36 -0.01      
Total Volume and Open Interest 186,294 912,492 -19,784
3-Year Aus T-Bonds(SFE)
Sep17 170706 98.05 98.06 98.02 98.04 -0.01 353,929 932,285 +1,928
Dec17 170706 98.04 98.04 98.04 98.04 -0.01      
Total Volume and Open Interest 353,929 932,285 +1,928
Gold(CMX)
Aug17 170706 1226.5 1229.5 1221.8 1223.3 +1.6 284,449 288,401 -4,736
Oct17 170706 1230.2 1232.0 1225.6 1226.9 +1.6 5,940 17,532 +1,629
Dec17 170706 1233.4 1236.6 1229.2 1230.6 +1.7 28,046 114,405 -608
Feb18 170706 1236.7 1236.8 1233.2 1234.1 +1.7 2,670 12,155 +52
Apr18 170706 1240.4 1240.7 1236.8 1237.6 +1.8 473 4,553 +18
Jun18 170706 1243.1 1243.5 1240.6 1241.1 +1.8 316 7,505 +2
Aug18 170706 1244.8 1245.4 1244.7 1244.8 +1.9 431 1,732 +202
Oct18 170706 1249.6 1249.6 1248.7 1248.7 +2.3 66 335 +6
Dec18 170706 1251.7 1252.8 1251.7 1252.8 +2.8 193 6,118 -1
Feb19 170706 1257.5 1257.5 1256.5 1256.5 +2.8 2 4 +1
Apr19 170706 1260.2 1260.2 1260.2 1260.2 +2.8      
Jun19 170706 1263.9 1263.9 1254.2 1263.9 +2.8 2 748 +0
Total Volume and Open Interest 322,896 457,201 -3,356
Silver(CMX)
Jul17 170706 1599.5 1600.0 1588.5 1592.7 +8.5 425 1,201 -323
Sep17 170706 1605.5 1608.0 1591.0 1598.3 +8.7 94,295 154,861 +1,744
Dec17 170706 1616.0 1617.0 1602.0 1608.5 +8.7 2,059 40,748 +1,120
Mar18 170706 1616.5 1619.0 1616.5 1618.9 +8.7 127 2,331 +8
May18 170706 1625.9 1632.0 1625.9 1625.9 +8.7 22 1,231 -6
Jul18 170706 1637.0 1637.0 1632.9 1632.9 +8.7 19 1,098 +0
Sep18 170706 1639.9 1639.9 1639.9 1639.9 +8.6 0 21 +0
Total Volume and Open Interest 97,565 203,541 +2,485
Platinum(NYMEX)
Jul17 170706 906.5 907.2 904.9 907.2 +1.5 100 137 -509
Oct17 170706 912.0 913.5 906.0 910.3 +1.5 18,251 68,877 +2,002
Jan18 170706 915.7 915.7 911.4 913.4 +1.2 285 3,503 +141
Apr18 170706 915.1 917.3 915.1 917.2 +1.7 2 55 +2
Total Volume and Open Interest 18,679 72,797 +1,634
Palladium(NYMEX)
Sep17 170706 836.50 843.25 827.50 832.20 -2.20 3,580 31,479 -175
Dec17 170706 834.30 837.95 825.65 828.80 -1.60 63 2,758 +33
Mar18 170706 821.10 822.60 821.10 822.60 -2.10 8 137 +0
Total Volume and Open Interest 3,652 34,412 -145
Copper(CMX)
Jul17 170706 265.00 265.55 264.25 265.15 +0.25 1,563 4,764 -620
Sep17 170706 266.15 267.10 265.15 266.15 +0.15 54,165 141,815 +262
Dec17 170706 268.15 268.85 267.00 268.00 +0.15 6,068 69,074 +1,408
Mar18 170706 268.65 269.75 268.65 269.25 +0.20 2,450 16,904 +699
May18 170706 269.30 269.95 269.30 269.90 +0.20 185 4,981 +41
Total Volume and Open Interest 64,952 267,148 +1,978
E-mini DJIA Index(CBOT)
Sep17 170706 21420 21441 21257 21280 -142 93,477 134,615 +4,991
Dec17 170706 21365 21365 21237 21240 -139 33 198 -12
Mar18 170706 21205 21300 21205 21205 -139 1 10 +1
Jun18 170706 21174 21174 21174 21174 -139      
Total Volume and Open Interest 93,511 134,823 +4,980
S & P 500(CME)
Sep17 170706 2428.00 2428.00 2408.40 2408.40 -19.60 1,095 42,446 -227
Dec17 170706 2406.40 2406.40 2406.00 2406.40 -19.60 0 225 +0
Mar18 170706 2404.80 2404.80 2404.40 2404.80 -19.60      
Jun18 170706 2403.80 2403.80 2403.40 2403.80 -19.60      
Total Volume and Open Interest 1,095 42,671 -227
S & P 500 E-Mini(Globex)
Sep17 170706 2428.00 2430.50 2405.25 2408.40 -19.60 766,228 2,829,039 -10,400
Dec17 170706 2426.00 2428.25 2403.50 2406.40 -19.60 949 22,336 +27
Mar18 170706 2416.25 2418.25 2402.25 2404.80 -19.70 15 812 +0
Jun18 170706 2403.80 2403.80 2403.75 2403.80 -19.70 1 10 +1
Total Volume and Open Interest 767,193 2,852,197 -10,372
NASDAQ 100 E-Mini(Globex)
Sep17 170706 5650.50 5652.80 5580.00 5596.80 -54.70 232,656 291,208 +6,642
Dec17 170706 5655.00 5655.00 5592.30 5603.00 -55.30 569 894 -48
Mar18 170706 5602.00 5637.00 5602.00 5611.50 -55.30 12 37 +3
Total Volume and Open Interest 233,237 292,139 +6,597
S&P Midcap 400(CME) e-Mini
Sep17 170706 1750.30 1751.30 1727.80 1730.20 -21.70 10,607 94,441 +532
Dec17 170706 1727.20 1727.20 1727.20 1727.20 -21.70      
Mar18 170706 1723.90 1723.90 1723.90 1723.90 -21.70      
Total Volume and Open Interest 10,607 94,441 +532
Volatility Index(CBOE)
Jul17 170706 12.30 13.20 12.20 13.03 +0.70 7,922 233,126 -14,600
Aug17 170706 12.90 13.55 12.80 13.43 +0.50 4,978 159,806 +14,645
Sep17 170706 13.90 14.40 13.75 14.28 +0.40 2,150 67,304 -233
Oct17 170706 14.60 15.00 14.45 14.88 +0.30 1,376 39,299 -103
Total Volume and Open Interest 17,308 571,250 +33
S & P 600(CME)
Sep17 170706 852.90 852.90 851.30 852.90 -11.90      
Dec17 170706 849.70 849.70 849.70 849.70 -11.90      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Sep17 170706 1418.70 1419.60 1398.10 1400.30 -18.20 78,828 572,280 +0
Dec17 170706 1410.80 1411.40 1398.60 1399.40 -18.20 21 133 +0
Mar18 170706 1398.40 1398.40 1398.40 1398.40 -18.20 0 1 +0
Total Volume and Open Interest 78,849 572,416 +0
Nikkei 225(CME)
Sep17 170706 20130 20140 19895 19930 -170 8,407 36,440 +76
Dec17 170706 19855 20020 19855 19855 -170 0 3 +0
Total Volume and Open Interest 8,407 36,443 +76
Nikkei 225(SGX)
Sep17 170706 19980 19990 19955 19975 -80 73,305 209,183 +2,818
Dec17 170706 19960 19990 19850 19850 -80 42 2,541 +4
Mar18 170705 19895 19895 19895 19895 +25 0 205 +0
Total Volume and Open Interest 70,176 218,708 -4,052
Nikkei 225 Mini(JPX)
Sep17 170705 20015 20080 19875 20070 +60 602,934 286,936 -4,494
Dec17 170705 19890 19945 19750 19940 +50 4,167 6,777 -174
Mar18 170705 19850 19895 19705 19890 +50 207 2,211 +26
Total Volume and Open Interest 643,228 406,172 -2,787
Nikkei 225(JPX)
Sep17 170705 20020 20080 19870 20070 +60 48,414 309,137 -1,149
Dec17 170705 19900 19950 19750 19940 +50 245 39,391 -65
Mar18 170705 19850 19890 19720 19890 +50 12 2,762 +0
Total Volume and Open Interest 48,677 417,454 +70
Nikkei 225(CME) Yen
Sep17 170706 20075 20080 19860 19890 -180 26,477 67,411 +720
Dec17 170706 19760 19955 19760 19760 -180 5 24 +1
Mar18 170706 19720 19720 19720 19720 -180      
Total Volume and Open Interest 26,482 67,437 +721
Nikkei 225(CME) e-Mini Yen
Sep17 170706 19920 19920 19890 19890 -180 0 10 +0
Dec17 170706 19760 19760 19760 19760 -180      
Mar18 170706 19720 19720 19720 19720 -180      
Total Volume and Open Interest 0 10 +0
CAC 40(EURONEXT)
Jul17 170706 5185.5 5186.0 5109.5 5151.0 -27.5 45,291 358,552 -11,433
Aug17 170706 5175.5 5175.5 5118.0 5150.0 -27.5 187 1,019 +30
Sep17 170706 5175.0 5175.0 5110.0 5148.5 -27.5 2,456 19,208 +137
Total Volume and Open Interest 47,939 393,192 -11,267
Hang Seng Index(HKFE)
Jul17 170706 25460 25593 25394 25491 +28 137,441 140,668 +404
Aug17 170706 25389 25541 25348 25433 +21 868 1,162 +376
Sep17 170706 25310 25450 25272 25357 +16 859 9,418 -180
Total Volume and Open Interest 140,504 156,010 +1,762
DAX(EUREX)
Sep17 170706 12473.0 12484.0 12306.5 12367.0 -83.0 47,426 132,891 -14,780
Dec17 170706 12457.5 12467.0 12300.0 12357.5 -83.0 136 4,695 -2
Mar18 170706 12455.0 12470.0 12344.0 12354.5 -83.0 4 36 -2
Total Volume and Open Interest 47,566 160,753 +8,347
Mini-DAX(EUREX)
Sep17 170706 12469.0 12484.0 12306.0 12367.0 -83.0 11,766 7,031 -1,285
Dec17 170706 12457.0 12457.0 12305.0 12357.5 -83.0 9 296 +0
Mar18 170706 12340.0 12354.5 12302.0 12354.5 -83.0 1 8 +0
Total Volume and Open Interest 11,776 9,644 +1,024
DJ EuroSTOXX 50(EUREX)
Sep17 170706 3478 3478 3427 3452 -21 685,474 3,499,142 +2,874
Dec17 170706 3458 3459 3416 3439 -21 101 85,293 +5,010
Mar18 170706 3427 3427 3427 3427 -21 1 51,446 +0
Total Volume and Open Interest 685,576 3,635,881 +7,884
Swiss Market Index(EUREX)
Sep17 170706 8946 8946 8816 8859 -76 16,520 175,588 -4,337
Dec17 170706 8888 8888 8796 8833 -76 2 2,085 +0
Mar18 170706 8730 8730 8730 8730 -76 0 32 +0
Total Volume and Open Interest 16,522 187,097 +5,055
FT-SE 100(EURONEXT)
Sep17 170706 7311.50 7318.50 7239.50 7273.50 -26.50 60,878 773,298 -4,446
Dec17 170706 7233.50 7233.50 7233.50 7233.50 -27.00 2 11,364 +1
Mar18 170706 7175.00 7175.00 7175.00 7175.00 -26.50      
Total Volume and Open Interest 60,880 784,662 -4,445
SPI 200(SFE)
Sep17 170706 5707.0 5727.0 5689.0 5699.0 -6.0 58,762 313,383 +2,574
Dec17 170706 5686.0 5686.0 5686.0 5686.0 -6.0 0 1,420 +0
Mar18 170706 5639.0 5639.0 5639.0 5639.0 -6.0 0 1,393 +0
Total Volume and Open Interest 58,783 318,131 +2,585
FTSE MIB(ISE)
Sep17 170706 20905.00 21025.00 20790.00 20993.00 unch 18,700 33,103 -815
Dec17 170706 20815.00 20880.00 20680.00 20880.00 +131.00 6 61 +2
Total Volume and Open Interest 18,706 33,164 -813
KOSPI 200(KFE)
Sep17 170706 312.35 313.30 311.55 312.45 unch 224,755 269,927 +2,346
Dec17 170706 313.20 313.95 312.40 313.30 +0.05 332 27,745 +41
Mar18 170706 310.20 310.20 310.20 310.20 -0.20 7 7,429 -4
Total Volume and Open Interest 225,094 327,718 +3,293
GSCI(CME)
Jul17 170706 371.60 374.65 369.80 370.55 +0.80 669 13,574 -465
Aug17 170706 369.70 373.50 369.70 369.70 +0.95 475 1,310 +475
Sep17 170706 371.30 371.30 371.30 371.30 +0.95      
Total Volume and Open Interest 1,144 14,884 +10
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!!!