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 10, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul17 170710 1001.00 1024.50 1001.00 1020.25 +24.25 2,199 1,971 -500
Aug17 170710 1010.00 1029.50 1010.00 1024.75 +23.75 44,977 106,762 +1,407
Sep17 170710 1015.00 1034.50 1015.00 1030.00 +23.75 15,753 46,152 +48
Nov17 170710 1025.75 1043.75 1025.25 1039.25 +23.75 149,021 358,115 -2,480
Jan18 170710 1031.50 1051.00 1031.50 1046.75 +23.50 19,370 48,618 +1,703
Mar18 170710 1025.75 1045.50 1025.75 1043.00 +24.25 15,690 33,631 +2,384
May18 170710 1028.00 1047.50 1028.00 1045.25 +24.00 7,777 18,999 +631
Jul18 170710 1033.25 1053.00 1033.00 1050.75 +23.25 4,318 37,209 +887
Aug18 170710 1046.00 1049.50 1046.00 1048.50 +23.00 1 1,206 -1
Sep18 170710 1022.75 1032.50 1022.75 1031.00 +20.25 9 95 -5
Nov18 170710 1000.25 1019.00 1000.25 1013.50 +14.00 1,177 11,054 +132
Jan19 170710 1014.50 1019.00 1014.50 1016.75 +13.25 3 78 +0
Mar19 170710 1006.00 1014.25 1006.00 1014.25 +11.00 0 7 +0
May19 170710 1014.50 1014.50 1014.50 1014.50 +11.00 0 7 +0
Total Volume and Open Interest 260,296 664,050 +4,206
Soybean Meal(CBOT)
Jul17 170710 336.90 337.70 334.40 336.40 +7.90 1,496 1,680 -748
Aug17 170710 333.10 340.50 332.70 338.20 +7.50 23,035 52,011 -1,457
Sep17 170710 334.30 342.60 334.30 340.20 +7.50 10,894 38,097 -100
Oct17 170710 336.30 344.50 336.30 342.20 +7.50 4,979 23,716 +4
Dec17 170710 339.80 348.20 339.80 345.60 +7.60 57,545 165,137 -2,524
Jan18 170710 341.30 349.10 341.30 346.70 +7.40 6,202 21,764 +64
Mar18 170710 339.90 346.70 339.90 345.10 +7.30 5,436 19,136 +656
May18 170710 340.40 345.50 340.40 344.50 +7.70 2,667 10,300 +489
Jul18 170710 341.50 346.90 341.50 345.80 +7.50 2,641 13,605 +279
Aug18 170710 345.80 345.80 343.60 344.90 +7.20 51 2,651 +16
Total Volume and Open Interest 115,621 357,093 -3,339
Soybean Oil(CBOT)
Jul17 170710 33.21 33.65 33.20 33.62 +0.84 2,445 1,359 -1,237
Aug17 170710 33.01 33.79 32.97 33.68 +0.83 23,711 73,891 -1,690
Sep17 170710 33.02 33.92 33.02 33.81 +0.84 8,500 44,812 +503
Oct17 170710 33.39 34.02 33.22 33.93 +0.85 4,810 18,566 -262
Dec17 170710 33.56 34.27 33.45 34.17 +0.85 43,705 164,002 +447
Jan18 170710 33.81 34.40 33.58 34.32 +0.85 3,299 23,399 +744
Mar18 170710 33.88 34.47 33.68 34.40 +0.84 4,823 21,536 +1,782
May18 170710 33.93 34.51 33.76 34.45 +0.82 4,254 12,554 +1,449
Jul18 170710 34.12 34.66 33.86 34.58 +0.78 2,310 10,017 +605
Aug18 170710 34.10 34.53 34.10 34.53 +0.77 25 1,355 +4
Total Volume and Open Interest 98,451 379,464 +2,456
Canola(WCE)
Jul17 170710 582.8 582.8 582.8 582.8 +11.7 0 410 +0
Nov17 170710 517.3 531.3 517.3 530.4 +13.1 20,130 85,374 -582
Jan18 170710 525.6 534.4 525.6 533.6 +12.8 3,910 18,814 +1,859
Mar18 170710 529.9 537.7 529.9 536.9 +12.7 1,089 3,824 +317
May18 170710 529.9 537.7 529.9 537.1 +12.2 39 410 +22
Total Volume and Open Interest 25,333 109,379 +1,714
Corn(CBOT)
Jul17 170710 387.75 392.25 387.75 391.75 +9.50 4,898 2,645 -1,451
Sep17 170710 397.00 402.50 396.50 402.00 +9.50 166,180 590,669 -6,771
Dec17 170710 410.00 415.00 409.00 414.75 +10.00 237,099 492,076 -7,377
Mar18 170710 418.00 424.00 418.00 423.75 +10.00 35,466 107,010 +168
May18 170710 423.00 428.25 422.50 428.00 +9.75 9,134 21,085 -915
Jul18 170710 427.50 432.50 426.75 432.25 +9.50 10,469 58,517 +316
Sep18 170710 417.25 423.00 417.25 422.25 +7.75 2,461 10,031 +1,334
Dec18 170710 423.50 428.75 423.00 428.25 +7.75 6,409 39,460 +657
Mar19 170710 427.50 434.00 427.50 434.00 +7.00 73 874 +5
May19 170710 432.00 438.00 432.00 438.00 +7.25 5 260 +0
Total Volume and Open Interest 472,249 1,323,867 -14,019
Wheat(CBOT)
Jul17 170710 530.75 531.00 530.50 530.50 +15.25 199 401 -94
Sep17 170710 540.50 553.50 540.25 550.00 +15.00 162,372 213,010 +519
Dec17 170710 564.00 575.75 563.00 574.00 +16.25 58,240 121,740 +2,724
Mar18 170710 578.75 591.25 578.75 590.75 +16.25 23,660 46,156 +2,266
May18 170710 588.50 600.00 588.00 599.75 +17.00 8,868 13,026 -248
Jul18 170710 587.50 602.00 587.50 602.00 +16.00 10,533 22,035 +1,484
Total Volume and Open Interest 267,781 424,510 +8,006
Wheat(KCBT)
Jul17 170710 539.50 544.00 539.00 541.00 +14.50 310 498 -362
Sep17 170710 549.00 561.00 547.75 557.25 +14.25 35,275 133,745 +772
Dec17 170710 577.00 586.50 571.00 583.25 +14.50 13,267 74,523 +1,863
Mar18 170710 587.00 599.50 586.75 596.75 +14.50 4,543 32,635 +525
May18 170710 597.25 606.00 597.00 605.25 +14.25 1,183 6,038 -3
Jul18 170710 600.25 613.50 600.25 612.00 +14.00 2,614 13,523 +894
Sep18 170710 615.00 620.00 615.00 619.00 +13.00 129 1,728 +26
Total Volume and Open Interest 57,483 263,810 +3,784
Wheat(MGE)
Jul17 170710 788.25 788.25 788.25 788.25 +30.75 32 36 +6
Sep17 170710 780.00 801.50 780.00 797.50 +30.75 10,193 33,592 -269
Dec17 170710 771.75 794.75 771.75 790.50 +29.75 6,775 27,811 +730
Mar18 170710 759.00 780.00 759.00 775.75 +26.50 2,471 13,638 +542
May18 170710 755.25 762.25 752.25 761.00 +24.00 1,514 4,926 +29
Jul18 170710 742.25 750.00 737.75 747.50 +21.75 323 2,065 +90
Total Volume and Open Interest 21,519 83,635 +1,192
Oats(CBOT)
Jul17 170710 305.00 306.00 305.00 306.00 +23.50 2 60 -35
Sep17 170710 288.75 294.25 283.75 290.00 +7.25 132 1,655 -25
Dec17 170710 290.00 296.00 284.00 290.25 +4.25 398 4,476 +10
Mar18 170710 291.50 291.50 291.25 291.25 +6.50 8 272 +2
Total Volume and Open Interest 540 6,471 -48
Rough Rice(CBOT)
Jul17 170710 11.76 11.76 11.76 11.76 +0.03 38 83 -16
Sep17 170710 12.00 12.10 11.84 12.02 +0.03 214 8,317 -10
Nov17 170710 12.25 12.30 12.03 12.22 +0.02 17 775 +4
Jan18 170710 12.42 12.44 12.40 12.40 unch 0 38 +0
Total Volume and Open Interest 269 9,297 -22
Live Cattle(CME)
Aug17 170710 114.730 114.730 113.650 113.830 -0.955 35,816 144,710 -3,879
Oct17 170710 113.650 113.785 113.035 113.430 -0.400 22,882 121,572 +2,530
Dec17 170710 114.500 114.500 113.750 114.100 -0.500 8,856 61,153 +342
Feb18 170710 115.100 115.230 114.450 114.980 -0.320 6,054 27,975 +47
Apr18 170710 114.285 114.450 113.635 114.200 -0.280 2,892 12,938 +391
Jun18 170710 108.000 108.350 107.535 108.230 +0.030 441 6,130 -98
Total Volume and Open Interest 77,272 375,750 -496
Feeder Cattle(CME)
Aug17 170710 144.600 145.350 143.200 144.685 -0.350 8,219 29,204 -705
Sep17 170710 144.485 145.250 143.350 144.685 -0.350 4,111 12,308 +488
Oct17 170710 143.435 144.000 142.080 143.435 -0.500 2,783 7,820 +419
Nov17 170710 142.285 142.800 141.130 142.130 -0.805 1,180 4,432 -2
Jan18 170710 138.200 139.330 137.630 138.985 -0.250 609 3,507 +46
Mar18 170710 135.880 136.750 135.350 136.380 -0.200 193 854 +21
Apr18 170710 135.650 136.150 135.050 136.150 +0.075 25 75 +8
Total Volume and Open Interest 17,135 58,225 +279
Lean Hogs(CME)
Jul17 170710 91.930 92.080 91.330 91.480 -0.250 5,081 14,496 -1,114
Aug17 170710 83.300 83.830 81.850 82.000 -1.230 23,480 88,222 -3,679
Oct17 170710 70.950 71.100 69.800 69.950 -1.030 19,424 78,866 +1,592
Dec17 170710 65.350 65.475 64.680 64.800 -0.550 9,757 43,907 +1,057
Feb18 170710 68.785 69.000 68.500 68.650 -0.235 4,478 20,918 +1,332
Apr18 170710 71.850 72.135 71.635 72.050 +0.050 2,519 20,376 +863
May18 170710 75.700 76.500 75.700 76.500 +0.465 64 443 +37
Jun18 170710 78.250 78.930 78.250 78.900 +0.300 811 8,866 +369
Total Volume and Open Interest 65,835 277,402 +540
Class III Milk(CME)
Jul17 170710 15.55 15.60 15.52 15.55 -0.03 626 4,958 -111
Aug17 170710 16.42 16.44 16.15 16.24 -0.24 466 4,510 +77
Sep17 170710 16.75 16.75 16.49 16.54 -0.22 146 4,327 -6
Oct17 170710 16.95 16.95 16.78 16.80 -0.20 77 3,117 -6
Nov17 170710 16.97 16.97 16.84 16.88 -0.13 43 2,772 +10
Dec17 170710 16.81 16.81 16.71 16.73 -0.11 29 2,567 -3
Jan18 170710 16.55 16.60 16.55 16.60 -0.03 11 827 +6
Feb18 170710 16.58 16.58 16.58 16.58 unch 12 768 +6
Mar18 170710 16.56 16.58 16.56 16.56 unch 3 679 +3
Apr18 170710 16.48 16.50 16.48 16.48 +0.01 0 521 +0
May18 170710 16.48 16.49 16.48 16.48 +0.01 1 537 +1
Jun18 170710 16.63 16.63 16.63 16.63 +0.02 2 480 +2
Jul18 170710 16.75 16.75 16.75 16.75 unch 0 150 +0
Total Volume and Open Interest 1,420 26,750 -18
Cocoa(ICE)
Jul17 170710 1801 1801 1801 1801 -34 3 14 +0
Sep17 170710 1867 1902 1815 1838 -34 19,794 129,687 -2,151
Dec17 170710 1904 1930 1845 1867 -34 8,395 63,709 +2,744
Mar18 170710 1931 1958 1875 1898 -33 2,976 31,525 +797
May18 170710 1949 1976 1895 1918 -34 1,088 11,080 +205
Jul18 170710 1969 1991 1920 1935 -34 515 8,597 +160
Sep18 170710 1996 2005 1935 1952 -33 1,421 8,228 +1,165
Total Volume and Open Interest 34,342 265,629 +3,016
Coffee "C"(ICE)
Jul17 170710 127.70 127.75 126.00 126.25 -0.30 0 49 +0
Sep17 170710 128.70 129.40 127.05 128.60 -0.30 19,133 118,475 -659
Dec17 170710 132.05 132.90 130.65 132.15 -0.25 6,008 50,817 +463
Mar18 170710 135.80 136.25 134.00 135.55 -0.25 1,953 22,042 -239
May18 170710 137.80 138.55 136.35 137.85 -0.25 1,619 14,912 +10
Jul18 170710 140.05 140.75 138.55 140.05 -0.25 477 4,663 -57
Total Volume and Open Interest 29,494 221,697 -407
Orange Juice(ICE)
Jul17 170710 132.65 135.25 132.40 132.85 +0.85 1 21 -1
Sep17 170710 134.30 135.60 131.65 134.85 +1.10 532 7,254 +66
Nov17 170710 134.45 135.05 132.00 135.05 +1.20 87 1,765 -20
Jan18 170710 134.10 136.45 134.05 136.45 +1.25 48 917 +28
Mar18 170710 138.20 138.20 138.20 138.20 +1.45 1 281 +0
May18 170710 138.60 138.60 138.60 138.60 +1.40 0 162 +0
Total Volume and Open Interest 669 10,400 +73
Sugar #11(ICE)
Oct17 170710 14.10 14.39 13.51 13.56 -0.59 39,828 440,314 -1,041
Mar18 170710 14.76 15.05 14.23 14.29 -0.54 13,771 171,231 -388
May18 170710 14.82 15.08 14.27 14.34 -0.52 5,999 56,363 +365
Jul18 170710 14.89 15.12 14.35 14.40 -0.53 2,903 34,353 +524
Oct18 170710 15.20 15.32 14.56 14.60 -0.54 1,390 38,874 -324
Mar19 170710 15.67 15.75 15.05 15.08 -0.52 297 15,118 +48
May19 170710 15.72 15.78 15.11 15.13 -0.53 120 4,137 -24
Jul19 170710 15.73 15.78 15.16 15.16 -0.51 117 5,327 +10
Total Volume and Open Interest 64,534 770,975 -764
London Cocoa(LCE)
Jul17 170710 1488 1499 1443 1458 -29 2,331 30,400 -206
Sep17 170710 1493 1513 1446 1465 -24 10,227 72,981 +1,428
Dec17 170710 1519 1536 1473 1491 -24 6,232 63,904 +147
Mar18 170710 1541 1558 1496 1513 -25 7,474 51,502 +320
May18 170710 1554 1569 1509 1526 -25 2,246 17,414 +545
Jul18 170710 1570 1582 1523 1539 -25 8,744 12,290 +2,577
Sep18 170710 1582 1594 1534 1551 -25 703 8,864 +132
Total Volume and Open Interest 38,534 262,428 +5,369
London Sugar(LCE)
Aug17 170710 420.40 427.90 403.90 405.00 -13.10 8,454 22,636 -2,420
Oct17 170710 394.20 399.20 382.20 383.50 -8.20 5,813 41,044 +864
Dec17 170710 395.90 399.80 383.20 384.00 -9.50 1,017 13,693 +211
Mar18 170710 402.00 405.30 389.20 390.40 -9.20 451 8,569 +14
May18 170710 404.50 407.00 393.40 394.30 -7.80 248 4,419 +38
Total Volume and Open Interest 16,582 95,728 -1,021
Cotton(ICE)
Oct17 170710 69.50 71.42 67.56 67.72 -2.03 7 216 +0
Dec17 170710 68.77 68.77 67.21 67.29 -1.30 15,481 162,443 +901
Mar18 170710 68.40 68.46 67.10 67.19 -1.19 4,052 30,950 +838
May18 170710 68.77 68.81 67.62 67.64 -1.10 463 4,479 +64
Jul18 170710 69.14 69.24 68.11 68.12 -0.99 130 4,534 +48
Oct18 170710 66.49 66.49 66.49 66.49 -0.82 0 1 +0
Total Volume and Open Interest 20,213 209,279 +1,798
Lumber(CME)
Jul17 170710 368.2 383.4 368.0 379.9 +14.4 254 637 -148
Sep17 170710 353.4 362.8 353.4 360.2 +7.4 367 2,283 +96
Nov17 170710 349.9 354.7 349.9 352.5 +5.9 63 662 -3
Jan18 170710 360.1 360.1 360.1 360.1 +5.1 8 123 +0
Total Volume and Open Interest 692 3,740 -55
Crude Oil(NYM)
Aug17 170710 44.35 44.84 43.65 44.40 +0.17 969,676 448,574 -39,395
Sep17 170710 44.50 45.03 43.83 44.60 +0.21 198,121 356,774 +26,420
Oct17 170710 44.73 45.21 44.01 44.79 +0.23 55,094 129,304 +5,806
Nov17 170710 45.10 45.45 44.26 45.04 +0.24 29,053 107,339 +360
Dec17 170710 45.23 45.72 44.53 45.32 +0.25 97,606 316,550 +1,434
Jan18 170710 45.62 45.95 44.81 45.58 +0.25 19,982 101,592 +874
Feb18 170710 46.00 46.17 45.05 45.82 +0.25 7,858 42,278 +41
Mar18 170710 46.13 46.34 45.29 46.04 +0.26 14,054 63,989 +458
Apr18 170710 46.30 46.38 45.52 46.25 +0.29 3,112 22,913 +28
May18 170710 45.76 46.44 45.76 46.44 +0.32 2,299 26,295 +412
Jun18 170710 46.59 46.90 45.82 46.62 +0.33 26,208 117,625 +1,195
Jul18 170710 46.35 46.93 46.35 46.80 +0.36 1,563 21,913 +551
Aug18 170710 47.00 47.00 46.51 46.97 +0.37 1,010 11,251 +145
Sep18 170710 47.13 47.13 47.12 47.13 +0.38 1,255 33,033 +47
Oct18 170710 47.30 47.30 47.30 47.30 +0.40 698 13,160 +15
Nov18 170710 47.39 47.46 47.38 47.46 +0.41 567 17,474 +58
Total Volume and Open Interest 1,487,149 2,150,123 +256
e-miNY Crude Oil(NYM)
Aug17 170710 44.350 44.850 43.650 44.400 +0.175 14,250 4,018 +3
Sep17 170710 44.500 45.000 43.825 44.600 +0.200 524 741 -5
Oct17 170710 44.825 45.200 44.125 44.800 +0.250 74 434 +20
Nov17 170710 44.525 45.050 44.525 45.050 +0.250 6 95 -3
Dec17 170710 45.300 45.700 44.700 45.325 +0.250 15 473 +1
Jan18 170710 45.575 45.575 45.575 45.575 +0.250 0 171 +0
Feb18 170710 45.825 45.825 45.825 45.825 +0.250 0 26 +0
Mar18 170710 46.050 46.050 46.050 46.050 +0.275 0 12 +0
Apr18 170710 46.250 46.250 46.250 46.250 +0.300 0 21 +0
May18 170710 46.450 46.450 46.450 46.450 +0.325 0 59 +0
Total Volume and Open Interest 14,871 6,194 +16
NY Harbor ULSD(NYM)
Aug17 170710 145.12 146.66 143.45 145.36 +0.54 85,933 111,025 -7,253
Sep17 170710 145.98 147.23 144.01 145.93 +0.52 58,610 78,521 +8,166
Oct17 170710 146.77 147.93 144.75 146.65 +0.54 32,454 35,920 +278
Nov17 170710 147.66 148.75 145.57 147.49 +0.56 13,261 25,856 -144
Dec17 170710 148.60 149.53 146.30 148.32 +0.51 25,844 56,255 +1,802
Jan18 170710 149.81 150.26 147.15 149.09 +0.46 6,048 24,245 +695
Feb18 170710 148.84 150.10 148.84 149.56 +0.42 1,024 8,897 +261
Mar18 170710 148.95 150.10 148.95 149.62 +0.41 1,673 13,921 -16
Apr18 170710 147.28 149.74 147.28 149.29 +0.46 984 5,894 +262
May18 170710 149.84 149.84 149.41 149.41 +0.52 753 3,418 +228
Jun18 170710 148.65 150.45 148.65 149.84 +0.58 1,272 15,938 +168
Jul18 170710 150.74 150.74 150.51 150.51 +0.61 363 1,768 -211
Aug18 170710 151.51 151.51 151.20 151.20 +0.63 146 1,333 +4
Sep18 170710 152.14 152.14 151.88 151.88 +0.65 19 1,437 +3
Total Volume and Open Interest 228,899 410,691 +4,476
RBOB Gasoline(NYM)
Aug17 170710 150.64 151.43 147.59 150.07 +0.23 86,618 124,767 -9,461
Sep17 170710 148.98 149.67 146.08 148.41 +0.23 59,872 80,391 +405
Oct17 170710 139.46 139.78 136.37 138.68 +0.28 30,200 50,463 -54
Nov17 170710 136.74 137.50 134.25 136.50 +0.31 13,937 37,311 +1,318
Dec17 170710 135.13 135.90 132.79 134.94 +0.27 18,225 46,394 +1,927
Jan18 170710 135.49 135.91 133.05 135.10 +0.27 5,833 11,467 +861
Feb18 170710 134.89 136.64 134.75 136.28 +0.32 3,828 8,050 +763
Mar18 170710 137.33 138.23 135.98 138.13 +0.39 3,360 7,728 +1,261
Apr18 170710 153.63 155.78 153.63 155.78 +0.44 736 6,251 +273
May18 170710 156.73 156.73 156.42 156.53 +0.43 595 2,856 -98
Total Volume and Open Interest 226,088 394,949 -2,973
e-miNY RBOB Gasoline(NYM)
Aug17 170710 150.10 150.10 150.07 150.10 +0.26 0 1 +0
Sep17 170710 148.40 148.41 148.40 148.40 +0.22      
Oct17 170710 138.70 138.70 138.68 138.70 +0.30      
Nov17 170710 136.50 136.50 136.50 136.50 +0.31      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Aug17 170710 2.898 2.946 2.870 2.929 +0.065 147,746 280,707 -10,227
Sep17 170710 2.892 2.934 2.863 2.924 +0.067 56,430 191,917 +6,289
Oct17 170710 2.917 2.963 2.894 2.955 +0.069 35,213 180,280 -424
Nov17 170710 2.974 3.026 2.956 3.022 +0.075 20,089 74,534 +476
Dec17 170710 3.131 3.178 3.115 3.176 +0.072 11,774 65,655 +11
Jan18 170710 3.223 3.272 3.211 3.269 +0.068 20,040 106,533 -393
Feb18 170710 3.218 3.255 3.199 3.255 +0.066 12,298 43,070 +535
Mar18 170710 3.159 3.200 3.147 3.199 +0.062 15,054 79,815 +888
Apr18 170710 2.799 2.823 2.792 2.822 +0.036 13,301 96,205 +2,790
May18 170710 2.770 2.789 2.763 2.786 +0.029 8,793 36,854 -344
Jun18 170710 2.796 2.814 2.789 2.811 +0.027 3,453 16,683 -94
Jul18 170710 2.827 2.841 2.816 2.838 +0.026 2,655 23,664 -1,118
Aug18 170710 2.835 2.847 2.835 2.846 +0.026 1,508 17,342 -244
Sep18 170710 2.818 2.825 2.818 2.824 +0.027 859 18,366 -273
Oct18 170710 2.828 2.845 2.828 2.843 +0.027 3,272 40,226 -774
Nov18 170710 2.887 2.893 2.885 2.893 +0.026 1,023 18,230 +195
Total Volume and Open Interest 356,920 1,356,389 -1,579
Brent Crude Oil(ICE)
Sep17 170710 46.84 47.38 46.11 46.88 +0.17 308,255 566,537 -9,972
Oct17 170710 47.19 47.65 46.39 47.17 +0.19 120,248 279,042 +6,545
Nov17 170710 47.52 47.95 46.70 47.51 +0.24 56,891 141,363 +2,312
Dec17 170710 47.76 48.26 47.02 47.83 +0.26 115,999 331,492 -4,070
Jan18 170710 48.08 48.54 47.33 48.13 +0.27 22,470 85,880 +2,860
Feb18 170710 48.40 48.78 47.59 48.41 +0.29 11,904 68,427 -1,219
Mar18 170710 48.62 48.98 47.86 48.67 +0.31 11,510 58,478 -1,092
Apr18 170710 48.83 49.21 48.11 48.91 +0.32 4,331 27,383 +107
May18 170710 49.09 49.41 48.34 49.14 +0.34 2,996 27,389 +307
Jun18 170710 49.19 49.66 48.52 49.34 +0.36 20,574 115,545 -2,035
Jul18 170710 49.55 49.55 49.55 49.55 +0.37 2,874 23,205 -55
Aug18 170710 49.75 49.75 49.75 49.75 +0.39 2,092 20,264 -1,119
Sep18 170710 49.96 49.96 49.20 49.91 +0.40 1,924 31,742 +427
Oct18 170710 50.06 50.06 50.06 50.06 +0.42 182 16,512 +35
Total Volume and Open Interest 738,470 2,309,635 -4,161
Gas Oil(ICE)
Jul17 170710 430.00 434.00 424.50 433.25 +5.50 38,606 53,626 -14,449
Aug17 170710 429.75 434.25 424.50 433.50 +5.50 126,350 166,758 -5,754
Sep17 170710 430.50 434.50 424.75 434.00 +5.50 81,768 137,769 +9,021
Oct17 170710 432.00 436.00 426.00 435.50 +5.25 43,043 73,880 +2,969
Nov17 170710 432.25 436.25 426.50 435.75 +5.25 23,090 52,108 -1,702
Dec17 170710 432.50 436.75 426.25 436.00 +5.00 42,923 131,632 +5,787
Jan18 170710 434.25 438.25 428.75 437.75 +5.00 5,083 32,346 -177
Feb18 170710 434.25 439.50 430.50 439.50 +5.00 3,097 13,302 -24
Mar18 170710 433.25 441.25 431.50 440.75 +4.75 3,908 23,276 +550
Apr18 170710 436.25 442.75 433.50 442.25 +4.75 1,741 9,086 -162
Total Volume and Open Interest 382,924 920,528 -3,480
Ethanol(CBOT)
Aug17 170710 1.520 1.560 1.520 1.553 +0.035 172 1,170 +50
Sep17 170710 1.543 1.555 1.543 1.552 +0.031 34 437 +6
Oct17 170710 1.555 1.555 1.555 1.555 +0.031 0 230 +0
Nov17 170710 1.538 1.538 1.538 1.538 +0.031 0 151 +0
Dec17 170710 1.515 1.526 1.515 1.526 +0.031 18 357 +16
Jan18 170710 1.511 1.511 1.511 1.511 +0.031      
Feb18 170710 1.511 1.511 1.511 1.511 +0.031      
Mar18 170710 1.511 1.511 1.511 1.511 +0.031      
Total Volume and Open Interest 224 2,348 +54
WTI Crude Oil(ICE)
Aug17 170710 44.15 44.84 43.66 44.40 +0.17 39,437 50,784 -4,499
Sep17 170710 44.68 45.02 43.84 44.60 +0.21 47,880 74,018 +405
Oct17 170710 45.00 45.17 44.03 44.79 +0.23 21,423 33,118 -237
Nov17 170710 45.09 45.38 44.26 45.04 +0.24 10,711 15,611 +13
Dec17 170710 45.50 45.68 44.53 45.32 +0.25 26,670 121,347 -711
Jan18 170710 45.62 45.89 44.95 45.58 +0.25 4,933 14,082 -54
Feb18 170710 45.85 46.07 45.55 45.82 +0.25 1,240 6,794 -47
Mar18 170710 45.47 46.04 45.47 46.04 +0.26 1,040 11,894 +121
Apr18 170710 45.95 46.35 45.95 46.25 +0.29 252 2,533 +42
May18 170710 46.44 46.44 46.44 46.44 +0.32 182 5,541 +100
Jun18 170710 46.68 46.68 46.62 46.62 +0.33 4,996 45,967 +1,043
Jul18 170710 46.80 46.80 46.80 46.80 +0.36 115 1,331 +50
Aug18 170710 46.97 46.97 46.97 46.97 +0.37 48 1,691 -3
Sep18 170710 47.13 47.13 47.13 47.13 +0.38 87 2,240 +5
Oct18 170710 47.30 47.30 47.30 47.30 +0.40 40 1,502 -13
Nov18 170710 47.46 47.46 47.46 47.46 +0.41 32 457 -5
Total Volume and Open Interest 168,386 539,222 -3,122
US Dollar Index(ICE)
Sep17 170710 95.795 95.945 95.690 95.777 -0.015 14,274 47,522 +452
Dec17 170710 95.575 95.740 95.555 95.580 -0.012 57 1,417 +5
Mar18 170710 95.280 95.470 95.280 95.360 -0.012 10 323 +0
Total Volume and Open Interest 14,341 49,262 +457
Australian Dollar(CME)
Sep17 170710 75.92 76.07 75.80 76.00 +0.04 65,153 96,333 -613
Dec17 170710 75.75 75.96 75.72 75.91 +0.04 51 1,457 +15
Mar18 170710 75.83 75.83 75.74 75.83 +0.04 0 7 +0
Total Volume and Open Interest 65,309 98,595 -587
British Pound(CME)
Sep17 170710 129.17 129.36 128.81 129.13 +0.03 89,914 192,761 -1,626
Dec17 170710 129.60 129.69 129.19 129.49 +0.03 436 1,578 +216
Mar18 170710 129.87 130.01 129.63 129.87 +0.04 0 287 +0
Total Volume and Open Interest 90,581 196,286 -1,563
Canadian Dollar(CME)
Sep17 170710 77.70 77.78 77.41 77.73 unch 72,120 147,778 +2,371
Dec17 170710 77.78 77.85 77.49 77.79 unch 95 4,554 +22
Mar18 170710 77.86 77.87 77.54 77.85 unch 0 500 +0
Jun18 170710 77.90 77.92 77.63 77.90 unch 3 74 +2
Total Volume and Open Interest 72,444 153,494 +2,377
Japanese Yen(CME)
Sep17 170710 87.94 88.05 87.75 87.95 -0.04 141,162 219,991 +4,647
Dec17 170710 88.35 88.42 88.14 88.33 -0.05 71 604 +47
Mar18 170710 88.78 88.78 88.66 88.78 -0.04 2 285 +2
Total Volume and Open Interest 142,065 222,722 +4,664
Swiss Franc(CME)
Sep17 170710 104.21 104.29 103.80 104.04 -0.14 20,776 37,649 -417
Dec17 170710 104.66 104.88 104.44 104.66 -0.14 3 250 +0
Mar18 170710 105.35 105.51 105.22 105.35 -0.13 0 17 +0
Total Volume and Open Interest 20,779 37,936 -417
EuroFX(CME)
Sep17 170710 114.41 114.60 114.23 114.45 unch 199,674 419,291 +1,565
Dec17 170710 114.98 115.16 114.80 115.01 unch 707 3,953 +360
Mar18 170710 115.48 115.72 115.41 115.62 unch 19 721 +14
Total Volume and Open Interest 202,288 428,056 +1,735
Mexican Peso(CME)
Jul17 170710 556.38 558.00 554.75 555.38 +3.13 8 95 +0
Aug17 170710 553.00 555.63 553.00 553.00 +3.13 8 64 +0
Total Volume and Open Interest 39,525 210,602 -590
Brazilian Real(CME)
Aug17 170710 303.75 305.65 303.50 304.85 +1.60 710 14,671 -32
Sep17 170710 301.50 303.35 301.50 303.00 +1.70 27 1,115 -3
Oct17 170710 301.70 301.70 301.70 301.70 +1.70      
Nov17 170710 300.10 300.10 300.10 300.10 +1.65      
Total Volume and Open Interest 737 15,786 -35
30-Year T-Bonds(CBOT)
Sep17 170710 151~250 152~070 151~200 152~000 +0~110 322,936 727,663 -6,823
Dec17 170710 150~180 150~270 150~180 150~240 +0~110 111 189 +23
Mar18 170710 150~010 150~010 150~010 150~010 +0~110      
Total Volume and Open Interest 323,047 727,852 -6,800
10-Year T-Notes(CBOT)
Sep17 170710 124~290 125~045 124~275 125~025 +0~075 1,567,162 3,079,463 -20,661
Dec17 170710 124~195 124~220 124~190 124~220 +0~070 4,082 8,986 +3,365
Mar18 170710 124~100 124~100 124~100 124~100 +0~070      
Total Volume and Open Interest 1,571,244 3,088,449 -17,296
5-Year T-Notes(CBOT)
Sep17 170710 117~170 117~214 117~164 117~200 +0~042 791,656 3,011,110 -19,176
Dec17 170710 117~084 117~084 117~076 117~082 +0~046 557 3,179 +377
Mar18 150331 120~274 120~294 120~202 120~282 unch      
Total Volume and Open Interest      
2 Year T-Notes(CBOT)
Sep17 170710 108~000 108~014 107~316 108~006 +0~012 304,797 1,392,387 +12,924
Dec17 170710 107~286 107~286 107~286 107~286 +0~012      
Mar18 170710 107~270 107~270 107~270 107~270 +0~012      
Total Volume and Open Interest 304,797 1,392,387 +12,924
Eurodollars(CME)
Sep17 170710 98.655 98.665 98.650 98.655 +0.005 190,139 1,482,699 -22,546
Dec17 170710 98.525 98.540 98.525 98.530 +0.005 226,576 1,808,736 -8,996
Mar18 170710 98.415 98.435 98.415 98.425 +0.010 191,732 1,137,063 +5,726
Jun18 170710 98.330 98.345 98.325 98.340 +0.015 186,660 1,081,725 -6,211
Sep18 170710 98.245 98.260 98.240 98.255 +0.015 211,514 1,052,215 -17,013
Dec18 170710 98.135 98.165 98.135 98.155 +0.020 250,760 1,338,740 -8,201
Mar19 170710 98.075 98.105 98.075 98.095 +0.025 139,092 784,537 -3,216
Jun19 170710 98.015 98.040 98.010 98.030 +0.025 164,002 673,136 -11
Sep19 170710 97.950 97.980 97.950 97.970 +0.030 127,137 620,406 +4,778
Dec19 170710 97.865 97.905 97.865 97.890 +0.030 116,633 748,532 -9,473
Mar20 170710 97.820 97.855 97.820 97.845 +0.030 94,193 429,718 -8,104
Jun20 170710 97.775 97.810 97.775 97.795 +0.030 83,010 302,814 +658
Sep20 170710 97.730 97.760 97.725 97.750 +0.035 64,080 233,657 -4,715
Dec20 170710 97.665 97.700 97.665 97.690 +0.035 53,558 302,956 +4,614
Mar21 170710 97.620 97.660 97.620 97.650 +0.035 40,334 154,552 +672
Jun21 170710 97.575 97.615 97.570 97.600 +0.035 32,182 115,355 -857
Sep21 170710 97.530 97.565 97.520 97.550 +0.035 31,019 78,271 +29
Dec21 170710 97.475 97.510 97.470 97.500 +0.035 31,820 89,256 -617
Total Volume and Open Interest 2,325,912 12,860,432 -83,892
Ultra T-Bond(CBOT)
Sep17 170710 163~09 163~29 163~03 163~16 +0~12 115,460 787,036 -5,595
Dec17 170710 162~23 162~23 162~16 162~16 +0~12      
Mar18 170710 161~16 161~16 161~16 161~16 +0~12      
Total Volume and Open Interest 115,460 787,036 -5,595
Ultra 10-Yr T-Note(CBOT)
Sep17 170710 133~265 134~035 133~245 134~005 +0~080 125,144 388,138 -944
Dec17 170710 133~180 133~180 133~155 133~155 unch      
Mar18 170710 133~155 133~155 133~155 133~155 unch      
Total Volume and Open Interest 125,144 388,138 -944
30 Day Federal Funds(CBOT)
Jul17 170710 98.848 98.850 98.848 98.850 unch 7,501 276,021 -3,182
Aug17 170710 98.845 98.845 98.845 98.845 unch 13,213 179,274 -310
Sep17 170710 98.830 98.835 98.830 98.835 unch 11,509 75,774 -4,138
Oct17 170710 98.805 98.805 98.800 98.805 +0.005 49,678 243,366 -12,220
Nov17 170710 98.795 98.800 98.795 98.800 +0.005 11,518 211,816 +1,645
Dec17 170710 98.740 98.750 98.740 98.745 +0.005 7,764 77,253 +1,841
Total Volume and Open Interest 176,757 1,550,244 -9,637
Japanese Govt Bonds(SGX)
Sep17 170706 149.87 149.95 149.73 149.76 -0.14 1,079 14,113 -98
Dec17 170706 149.76 149.76 149.76 149.76 -0.14      
Mar18 170706 149.76 149.76 149.76 149.76 -0.14      
Total Volume and Open Interest 1,079 14,113 -98
Euro-Buxl(EUREX)
Sep17 170710 159.68 161.30 159.68 160.80 +0.92 77,175 197,803 -21,464
Dec17 170710 159.26 159.26 159.26 159.26 +0.92 0 6 +0
Mar18 170710 158.80 158.80 158.80 158.80 +0.92      
Total Volume and Open Interest 77,175 212,364 -6,909
Euro-Bund(EUREX)
Sep17 170710 160.44 161.13 160.44 160.94 +0.45 1,225,545 1,607,680 -438,345
Dec17 170710 158.00 158.24 158.00 158.08 +0.44 965 4,157 -51
Mar18 170710 157.42 157.42 157.42 157.42 +0.45 0 37 +0
Total Volume and Open Interest 1,226,510 1,885,446 -164,824
Euro-Bobl(EUREX)
Sep17 170710 131.46 131.67 131.46 131.58 +0.11 725,151 1,289,723 -259,109
Dec17 170710 130.03 130.03 129.96 129.96 +0.10 513 23,167 -52
Mar18 170710 129.96 129.96 129.96 129.96 +0.10      
Total Volume and Open Interest 725,664 1,475,346 -96,705
Euro-Schatz(EUREX)
Sep17 170710 111.89 111.94 111.89 111.91 +0.01 447,519 1,243,624 -184,954
Dec17 170710 111.79 111.79 111.79 111.79 -0.04 41 44 +0
Mar18 170710 111.91 111.91 111.91 111.91 +0.01      
Total Volume and Open Interest 447,560 1,357,471 -71,151
3-Mth Euribor(EUREX)
Sep17 170710 100.320 100.320 100.320 100.320 -0.005 0 5,826 +0
Dec17 170710 100.300 100.300 100.300 100.300 unch 6 7,653 +0
Mar18 170710 100.255 100.255 100.255 100.255 unch 10 7,435 +0
Total Volume and Open Interest 212 42,792 +318
Long Gilt(LIFFE)
Sep17 170710 125~04 125~18 124~30 125~15 +0~11 256,829 633,787 -11,707
Dec17 170710 124~19 124~19 124~19 124~19 +0~12      
Total Volume and Open Interest 256,829 633,787 -11,707
3-Mth Short Sterling(LIFFE)
Sep17 170710 99.63 99.64 99.63 99.63 +0.00 55,732 404,780 -9,353
Dec17 170710 99.51 99.54 99.51 99.52 unch 41,892 434,291 -899
Mar18 170710 99.45 99.47 99.44 99.45 unch 54,976 344,158 +545
Jun18 170710 99.39 99.41 99.38 99.40 +0.01 63,600 332,483 -5,023
Sep18 170710 99.33 99.37 99.32 99.35 +0.02 66,296 288,087 +6,258
Dec18 170710 99.27 99.32 99.27 99.30 +0.02 61,596 318,789 +4,508
Total Volume and Open Interest 643,836 2,992,646 +2,042
3-Mth Euribor(LIFFE)
Sep17 170710 100.320 100.325 100.320 100.325 unch 37,814 391,741 -2,537
Dec17 170710 100.295 100.300 100.290 100.295 unch 107,660 373,306 -3,603
Mar18 170710 100.250 100.260 100.250 100.255 unch 107,176 411,826 -10,120
Total Volume and Open Interest 1,459,326 3,700,410 -20,080
3-Mth Aus T-Bills(SFE)
Sep17 170710 98.25 98.26 98.25 98.26 unch 11,000 151,422 +230
Dec17 170710 98.20 98.21 98.19 98.20 -0.01 22,287 248,909 -6,106
Mar18 170710 98.13 98.13 98.11 98.13 unch 27,177 180,923 -4,476
Jun18 170710 98.04 98.05 98.02 98.04 -0.01 16,255 142,139 -4,158
Sep18 170710 97.96 97.96 97.93 97.95 -0.01 19,844 102,770 +1,605
Dec18 170710 97.87 97.88 97.84 97.87 -0.01 6,870 79,886 -3,164
Mar19 170710 97.78 97.79 97.75 97.78 -0.01 2,339 49,593 -1,686
Jun19 170710 97.70 97.70 97.67 97.70 -0.01 1,850 37,416 -66
Sep19 170710 97.61 97.61 97.59 97.61 -0.01 73 2,740 +53
Dec19 170710 97.53 97.54 97.52 97.54 -0.01 150 2,983 +100
Total Volume and Open Interest 107,881 1,000,979 -17,668
10-Year Aus T-Bonds(SFE)
Sep17 170710 97.27 97.27 97.24 97.26 -0.01 144,603 906,091 +2,220
Dec17 170710 97.26 97.26 97.26 97.26 -0.01      
Total Volume and Open Interest 144,603 906,091 +2,220
3-Year Aus T-Bonds(SFE)
Sep17 170710 97.97 97.99 97.92 97.98 unch 178,252 909,156 -12,200
Dec17 170710 97.98 97.98 97.98 97.98 unch      
Total Volume and Open Interest 178,252 909,156 -12,200
Gold(CMX)
Aug17 170710 1212.1 1215.0 1204.0 1213.2 +3.5 192,211 283,733 -1,505
Oct17 170710 1216.0 1217.9 1207.6 1216.8 +3.5 1,239 18,441 +264
Dec17 170710 1220.1 1221.5 1211.1 1220.4 +3.5 15,715 130,522 +9,279
Feb18 170710 1223.1 1225.2 1214.5 1223.9 +3.5 374 12,561 -10
Apr18 170710 1226.3 1227.4 1218.5 1227.4 +3.6 120 4,638 +44
Jun18 170710 1230.3 1231.4 1221.8 1231.0 +3.6 1,043 8,013 +560
Aug18 170710 1235.1 1235.1 1234.7 1234.7 +3.6 1,634 3,454 +1,002
Oct18 170710 1238.3 1238.3 1238.3 1238.3 +3.6 1 336 +1
Dec18 170710 1234.3 1242.1 1233.8 1242.1 +3.6 609 6,533 +284
Feb19 170710 1237.2 1245.8 1237.2 1245.8 +3.6 2 6 +2
Apr19 170710 1249.5 1249.5 1249.5 1249.5 +3.6      
Jun19 170710 1253.2 1253.2 1253.2 1253.2 +3.6 0 748 +0
Total Volume and Open Interest 213,096 472,831 +9,974
Silver(CMX)
Jul17 170710 1554.0 1561.5 1515.0 1557.7 +20.6 185 466 -362
Sep17 170710 1558.0 1570.5 1514.5 1562.9 +20.4 68,308 158,741 +123
Dec17 170710 1568.0 1580.0 1524.5 1572.8 +20.3 1,177 41,651 +548
Mar18 170710 1547.0 1584.0 1547.0 1583.0 +20.3 13 2,370 -3
May18 170710 1581.5 1590.0 1581.5 1590.0 +20.3 25 1,226 -5
Jul18 170710 1586.5 1597.0 1586.5 1597.0 +20.3 20 1,102 +0
Sep18 170710 1562.5 1604.0 1562.5 1604.0 +20.3 0 21 +0
Total Volume and Open Interest 69,854 207,805 +344
Platinum(NYMEX)
Jul17 170710 899.4 899.4 898.3 899.3 -1.8 23 59 -30
Oct17 170710 908.3 910.2 894.1 901.9 -2.2 9,898 68,563 -450
Jan18 170710 912.5 912.5 898.0 905.4 -2.2 232 3,593 -46
Apr18 170710 906.5 908.6 906.5 908.6 -2.2 2 58 +0
Total Volume and Open Interest 10,175 72,488 -528
Palladium(NYMEX)
Sep17 170710 835.35 839.15 826.00 837.35 +6.10 3,681 30,515 -347
Dec17 170710 832.00 834.95 823.65 833.75 +5.70 173 2,922 +93
Mar18 170710 828.75 828.75 828.75 828.75 +6.20 2 137 +0
Total Volume and Open Interest 3,857 33,602 -254
Copper(CMX)
Jul17 170710 264.20 264.85 262.35 263.95 +0.20 593 4,264 -216
Sep17 170710 265.25 266.05 263.10 264.75 +0.05 49,546 139,961 -1,843
Dec17 170710 267.35 268.00 265.10 266.85 +0.30 6,130 70,537 +753
Mar18 170710 268.40 268.60 266.85 268.40 +0.55 2,058 18,556 +897
May18 170710 268.20 269.20 267.65 269.20 +0.75 401 4,961 -5
Total Volume and Open Interest 58,944 268,003 -393
E-mini DJIA Index(CBOT)
Sep17 170710 21359 21401 21315 21359 -11 143,721 129,530 -1,539
Dec17 170710 21314 21345 21288 21317 -12 41 209 +8
Mar18 170710 21220 21282 21220 21282 -12 0 10 +0
Jun18 170710 21251 21251 21251 21251 -12      
Total Volume and Open Interest 143,762 129,749 -1,531
S & P 500(CME)
Sep17 170710 2426.00 2427.00 2420.50 2424.60 +2.00 2,631 44,829 +793
Dec17 170710 2422.50 2426.60 2418.60 2422.50 +1.90 30 226 +1
Mar18 170710 2420.90 2425.00 2417.00 2420.90 +1.90 30 30 +30
Jun18 170710 2419.90 2424.00 2416.00 2419.90 +1.90      
Total Volume and Open Interest 2,691 45,085 +824
S & P 500 E-Mini(Globex)
Sep17 170710 2423.00 2430.00 2419.25 2424.50 +2.00 1,603,746 2,824,775 -4,857
Dec17 170710 2421.75 2427.75 2417.50 2422.50 +2.00 3,819 24,043 +1,266
Mar18 170710 2421.25 2426.00 2419.25 2421.00 +2.00 220 969 +155
Jun18 170710 2420.00 2420.25 2419.90 2420.00 +2.00 0 10 +0
Total Volume and Open Interest 1,607,785 2,849,797 -3,436
NASDAQ 100 E-Mini(Globex)
Sep17 170710 5663.00 5711.50 5650.00 5694.00 +38.20 370,735 290,424 +2,617
Dec17 170710 5664.80 5717.00 5658.80 5700.30 +38.30 321 921 -44
Mar18 170710 5695.00 5711.00 5678.00 5708.80 +38.30 3 37 +0
Total Volume and Open Interest 371,059 291,382 +2,573
S&P Midcap 400(CME) e-Mini
Sep17 170710 1745.90 1750.80 1740.10 1742.60 -4.80 20,841 94,134 -524
Dec17 170710 1739.60 1744.80 1739.60 1739.60 -4.80      
Mar18 170710 1736.30 1736.30 1736.30 1736.30 -4.80      
Total Volume and Open Interest 20,841 94,134 -524
Volatility Index(CBOE)
Jul17 170710 12.55 12.55 11.90 12.23 -0.35 187,151 213,403 -8,447
Aug17 170710 13.10 13.10 12.65 12.83 -0.25 136,626 173,226 +8,122
Sep17 170710 14.08 14.10 13.65 13.78 -0.30 41,561 68,727 +2,311
Oct17 170710 14.78 14.80 14.35 14.48 -0.30 17,699 39,214 +947
Total Volume and Open Interest 405,324 566,811 +3,950
S & P 600(CME)
Sep17 170710 856.90 856.90 856.90 856.90 -5.40      
Dec17 170710 853.70 853.70 853.70 853.70 -5.40      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Sep17 170710 1413.70 1419.60 1403.60 1408.70 -5.50 137,268 562,719 -5,352
Dec17 170710 1407.00 1407.70 1407.00 1407.70 -5.60 12 116 +5
Mar18 170710 1406.70 1406.70 1406.70 1406.70 -5.60 0 1 +0
Total Volume and Open Interest 137,280 562,838 -5,347
Nikkei 225(CME)
Sep17 170710 20065 20155 20025 20085 +25 15,076 38,092 +877
Dec17 170710 20010 20010 20010 20010 +25 0 3 +0
Total Volume and Open Interest 15,076 38,095 +877
Nikkei 225(SGX)
Sep17 170707 19980 19990 19830 19945 -30 85,645 209,760 +577
Dec17 170707 19760 19815 19760 19815 -35 76 2,585 +44
Mar18 170706 19810 19810 19810 19810 -85 0 205 +0
Total Volume and Open Interest 73,347 221,530 +2,822
Nikkei 225 Mini(JPX)
Sep17 170706 20080 20130 19925 19970 -100 700,468 289,704 +2,768
Dec17 170706 19945 19995 19805 19850 -90 5,258 7,264 +487
Mar18 170706 19870 19950 19760 19800 -90 279 2,244 +33
Total Volume and Open Interest 738,995 407,329 +1,157
Nikkei 225(JPX)
Sep17 170706 20080 20130 19930 19970 -100 50,543 311,505 +2,368
Dec17 170706 19950 20000 19810 19850 -90 374 39,791 +400
Mar18 170706 19900 19940 19770 19800 -90 85 2,782 +20
Total Volume and Open Interest 51,010 420,238 +2,784
Nikkei 225(CME) Yen
Sep17 170710 20055 20120 20015 20055 +35 54,818 72,617 +2,782
Dec17 170710 19900 19955 19900 19925 +35 0 22 +0
Mar18 170710 19885 19885 19885 19885 +35      
Total Volume and Open Interest 54,818 72,641 +2,782
Nikkei 225(CME) e-Mini Yen
Sep17 170710 20050 20055 20050 20050 +30 1 9 -1
Dec17 170710 19920 19925 19920 19920 +30      
Mar18 170710 19880 19885 19880 19880 +30      
Total Volume and Open Interest 1 9 -1
CAC 40(EURONEXT)
Jul17 170710 5172.5 5179.0 5146.5 5164.5 +20.5 97,540 367,204 +6,326
Aug17 170710 5170.0 5175.0 5148.0 5163.5 +20.5 190 1,010 -95
Sep17 170710 5167.5 5174.5 5148.5 5162.0 +20.5 230 19,201 -27
Total Volume and Open Interest 97,961 401,823 +6,205
Hang Seng Index(HKFE)
Jul17 170710 25324 25606 25277 25517 +187 103,108 140,329 -948
Aug17 170710 25289 25538 25246 25460 +186 522 1,939 +197
Sep17 170710 25177 25452 25149 25374 +183 611 9,584 +165
Total Volume and Open Interest 104,650 156,985 -283
DAX(EUREX)
Sep17 170710 12451.0 12479.0 12394.5 12435.0 +68.0 99,278 133,315 -24,867
Dec17 170710 12436.5 12464.5 12389.0 12425.5 +68.0 298 4,715 -19
Mar18 170710 12422.5 12422.5 12422.5 12422.5 +67.5 18 39 -6
Total Volume and Open Interest 99,594 155,579 -7,382
Mini-DAX(EUREX)
Sep17 170710 12450.0 12475.0 12394.0 12435.0 +68.0 25,632 7,296 -2,809
Dec17 170710 12440.0 12440.0 12416.0 12425.5 +68.0 41 300 -9
Mar18 170710 12436.0 12436.0 12422.5 12422.5 +67.5 6 8 +0
Total Volume and Open Interest 25,679 9,552 -870
DJ EuroSTOXX 50(EUREX)
Sep17 170710 3475 3480 3460 3472 +18 690,544 3,487,025 +11,169
Dec17 170710 3460 3464 3446 3459 +18 131 85,509 +212
Mar18 170710 3453 3453 3446 3446 +17 0 51,446 +0
Total Volume and Open Interest 690,675 3,623,980 +11,381
Swiss Market Index(EUREX)
Sep17 170710 8910 8941 8889 8935 +75 34,775 174,081 -9,701
Dec17 170710 8885 8909 8873 8909 +75 10 2,178 +0
Mar18 170710 8808 8808 8808 8808 +77 0 32 +0
Total Volume and Open Interest 34,785 184,034 -1,958
FT-SE 100(EURONEXT)
Sep17 170710 7307.50 7328.50 7280.50 7310.00 +29.50 87,140 761,137 -7,233
Dec17 170710 7270.00 7270.00 7270.00 7270.00 +29.50 219 11,363 -1
Mar18 170710 7211.00 7211.00 7211.00 7211.00 +30.50      
Total Volume and Open Interest 87,359 772,500 -7,234
SPI 200(SFE)
Sep17 170710 5649.0 5698.0 5635.0 5677.0 +26.0 33,340 298,327 -4,932
Dec17 170710 5664.0 5667.0 5660.0 5663.0 +27.0 5 1,420 +0
Mar18 170710 5616.0 5616.0 5616.0 5616.0 +27.0 0 1,393 +0
Total Volume and Open Interest 33,657 303,138 -4,921
FTSE MIB(ISE)
Sep17 170707 21010.00 21080.00 20855.00 20949.00 -44.00 25,497 31,748 -1,355
Dec17 170707 20770.00 20920.00 20750.00 20834.00 -46.00 15 59 -2
Total Volume and Open Interest 25,512 31,807 -1,357
KOSPI 200(KFE)
Sep17 170707 312.35 312.35 310.45 311.60 -0.85 184,934 266,732 -3,195
Dec17 170707 313.05 313.05 311.25 312.40 -0.90 271 28,013 +268
Mar18 170707 309.30 309.50 309.30 309.45 -0.75 4 7,425 -4
Total Volume and Open Interest 185,209 324,787 -2,931
GSCI(CME)
Jul17 170710 365.10 368.80 364.75 367.40 +1.75 780 12,888 -667
Aug17 170710 366.50 367.75 363.65 366.70 +2.00 660 1,970 +660
Sep17 170710 368.30 368.30 368.30 368.30 +2.00      
Total Volume and Open Interest 1,440 14,858 -7
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!!!