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 12, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul17 170712 1023.00 1024.25 1010.75 1016.75 -8.50 1,019 670 -528
Aug17 170712 1026.75 1031.00 1010.50 1020.75 -8.50 51,563 105,847 -1,275
Sep17 170712 1031.00 1035.75 1015.50 1025.25 -9.00 20,978 44,365 +1,122
Nov17 170712 1040.50 1044.75 1023.75 1034.00 -9.25 194,005 352,434 -3,361
Jan18 170712 1047.50 1052.25 1031.50 1042.00 -8.75 22,973 52,532 +2,002
Mar18 170712 1045.00 1050.50 1032.25 1043.00 -5.25 22,763 38,436 +3,319
May18 170712 1048.75 1053.00 1035.50 1046.00 -4.50 13,628 21,300 +2,435
Jul18 170712 1054.00 1057.75 1041.25 1051.75 -4.25 7,808 39,634 +179
Aug18 170712 1044.00 1055.25 1044.00 1050.00 -3.75 98 1,236 +32
Sep18 170712 1029.00 1035.25 1028.00 1034.50 -1.75 143 189 +85
Nov18 170712 1019.50 1028.75 1014.75 1027.00 +5.00 3,401 11,836 +541
Jan19 170712 1025.00 1030.25 1023.75 1030.25 +5.00 12 76 +2
Mar19 170712 1027.75 1027.75 1006.00 1027.75 +5.00 2 9 +1
May19 170712 1028.00 1028.00 1028.00 1028.00 +5.00 0 7 +0
Total Volume and Open Interest 338,398 668,689 +4,554
Soybean Meal(CBOT)
Jul17 170712 334.80 336.90 330.00 334.40 -2.40 1,485 742 -532
Aug17 170712 338.30 339.90 331.60 336.00 -2.70 27,602 50,002 +926
Sep17 170712 340.90 342.00 333.60 338.00 -2.80 11,728 40,254 +1,980
Oct17 170712 342.70 343.90 335.50 339.90 -2.80 4,513 23,399 -220
Dec17 170712 345.70 347.60 338.90 343.30 -2.90 76,268 159,316 -2,599
Jan18 170712 347.50 348.90 340.60 344.90 -2.60 9,348 22,647 +675
Mar18 170712 345.90 347.70 340.50 345.40 -1.10 8,554 21,163 +1,105
May18 170712 343.50 346.80 340.00 345.00 -1.00 3,858 12,926 +798
Jul18 170712 347.00 348.40 342.30 346.60 -0.60 4,216 13,345 -996
Aug18 170712 344.50 348.20 344.50 346.10 -0.50 224 2,664 -80
Total Volume and Open Interest 149,806 355,492 +677
Soybean Oil(CBOT)
Jul17 170712 33.50 33.50 33.43 33.43 -0.30 522 776 -283
Aug17 170712 33.76 33.82 33.35 33.52 -0.29 34,500 72,783 -713
Sep17 170712 33.82 33.91 33.47 33.64 -0.30 12,185 46,804 +1,672
Oct17 170712 34.01 34.05 33.58 33.75 -0.31 4,977 19,436 +234
Dec17 170712 34.22 34.30 33.82 33.99 -0.33 74,106 166,948 +3,990
Jan18 170712 34.36 34.42 33.96 34.14 -0.33 5,780 24,156 +678
Mar18 170712 34.45 34.51 34.04 34.24 -0.30 7,242 25,355 +2,206
May18 170712 34.48 34.48 34.12 34.29 -0.28 2,583 13,509 +547
Jul18 170712 34.57 34.58 34.27 34.41 -0.27 4,789 12,471 +1,540
Aug18 170712 34.49 34.52 34.27 34.34 -0.28 124 1,523 +61
Total Volume and Open Interest 148,743 392,455 +10,230
Canola(WCE)
Jul17 170712 566.0 566.0 566.0 566.0 -13.2 0 410 +0
Nov17 170712 527.0 527.2 506.3 514.0 -13.2 18,027 84,845 -775
Jan18 170712 530.0 530.0 510.0 517.5 -13.5 2,218 19,724 +498
Mar18 170712 529.4 530.6 512.9 520.3 -13.7 255 4,096 +137
May18 170712 526.6 530.0 520.4 520.5 -13.0 60 544 +54
Total Volume and Open Interest 20,593 110,210 -56
Corn(CBOT)
Jul17 170712 390.50 391.25 376.00 376.25 -16.00 1,412 1,313 -449
Sep17 170712 400.00 400.75 384.50 385.50 -16.25 222,864 580,707 -4,220
Dec17 170712 412.50 413.50 397.50 398.75 -15.50 311,923 512,341 +20,881
Mar18 170712 420.75 422.25 407.25 408.50 -14.75 46,919 112,672 +2,448
May18 170712 426.00 427.00 412.50 413.50 -14.50 10,071 23,158 +1,113
Jul18 170712 430.25 431.00 417.00 418.00 -14.25 16,229 60,506 +1,995
Sep18 170712 420.25 420.25 410.75 411.75 -11.00 2,975 11,869 +1,263
Dec18 170712 426.00 427.00 416.00 417.75 -10.50 13,546 44,651 +4,360
Mar19 170712 433.75 433.75 424.75 424.75 -10.00 202 999 +77
May19 170712 428.75 440.00 428.75 428.75 -10.00 16 265 +5
Total Volume and Open Interest 626,412 1,349,961 +27,603
Wheat(CBOT)
Jul17 170712 533.50 534.25 521.50 522.50 -13.00 62 214 -34
Sep17 170712 548.75 552.25 534.75 537.00 -16.00 90,935 208,015 -7,816
Dec17 170712 572.50 576.00 558.25 560.50 -16.00 44,330 127,522 +4,917
Mar18 170712 590.00 592.50 576.50 578.75 -15.00 16,213 47,545 -70
May18 170712 598.25 600.75 585.25 587.75 -14.75 6,026 14,611 +1,539
Jul18 170712 600.00 603.50 587.50 590.75 -14.50 6,098 23,365 +309
Total Volume and Open Interest 165,076 431,252 -484
Wheat(KCBT)
Jul17 170712 537.50 537.50 528.00 528.00 -13.00 17 91 -80
Sep17 170712 552.75 556.75 538.75 544.00 -13.50 25,753 134,796 +449
Dec17 170712 580.00 582.75 565.50 570.50 -13.25 13,795 75,628 -15
Mar18 170712 593.50 596.25 580.75 586.25 -11.50 3,753 32,579 -372
May18 170712 605.00 605.50 591.00 596.50 -10.25 724 6,190 +148
Jul18 170712 608.75 612.00 596.50 604.50 -8.75 1,313 14,069 +354
Sep18 170712 619.00 619.00 605.75 613.25 -7.00 318 1,894 +117
Total Volume and Open Interest 45,774 266,432 +637
Wheat(MGE)
Jul17 170712 782.00 799.50 782.00 782.00 -14.75 0 11 +0
Sep17 170712 793.50 799.50 776.50 782.75 -14.00 4,705 33,664 +25
Dec17 170712 791.25 796.00 774.50 781.75 -10.50 3,457 28,867 +757
Mar18 170712 775.00 784.50 764.50 770.50 -7.25 1,424 14,240 +246
May18 170712 758.25 768.00 750.75 756.50 -6.00 472 4,887 +119
Jul18 170712 745.00 756.25 741.75 743.25 -5.75 152 2,221 +47
Total Volume and Open Interest 10,318 85,652 +1,247
Oats(CBOT)
Jul17 170712 308.00 308.00 300.25 300.25 -8.00 3 57 -2
Sep17 170712 289.00 289.00 277.00 282.00 -10.00 113 1,617 +1
Dec17 170712 292.75 292.75 280.50 284.50 -8.00 352 4,570 -25
Mar18 170712 286.75 286.75 280.00 282.50 -6.50 1 289 +1
Total Volume and Open Interest 469 6,542 -25
Rough Rice(CBOT)
Jul17 170712 11.79 11.79 11.53 11.57 -0.24 1 84 +1
Sep17 170712 12.06 12.17 11.77 11.84 -0.23 332 8,385 +20
Nov17 170712 12.19 12.37 11.98 12.06 -0.18 77 825 +41
Jan18 170712 12.27 12.44 12.27 12.27 -0.16 39 59 +19
Total Volume and Open Interest 455 9,445 +85
Live Cattle(CME)
Aug17 170712 115.535 117.885 114.480 117.885 +3.000 32,383 132,021 -10,146
Oct17 170712 115.180 117.830 114.400 117.830 +3.000 23,664 130,326 +5,423
Dec17 170712 115.750 118.330 115.100 118.330 +3.000 10,839 60,670 -626
Feb18 170712 116.150 118.980 115.730 118.850 +2.870 4,660 28,209 +76
Apr18 170712 115.300 118.100 114.950 118.000 +2.770 2,410 13,627 +414
Jun18 170712 109.000 111.500 108.535 111.285 +2.535 213 6,062 +2
Total Volume and Open Interest 74,249 372,291 -4,812
Feeder Cattle(CME)
Aug17 170712 148.000 151.750 147.200 151.750 +4.500 5,089 28,357 -383
Sep17 170712 147.950 151.685 147.285 151.685 +4.500 3,279 13,559 +990
Oct17 170712 146.130 150.000 145.535 150.000 +4.500 1,480 7,880 +154
Nov17 170712 144.330 148.285 143.800 148.285 +4.500 924 4,456 +20
Jan18 170712 141.250 145.185 140.500 145.185 +4.500 526 3,586 +86
Mar18 170712 138.500 142.350 137.735 142.150 +4.300 134 863 +0
Apr18 170712 137.950 140.035 137.950 139.950 +3.320 22 76 -1
Total Volume and Open Interest 11,460 58,803 +867
Lean Hogs(CME)
Jul17 170712 92.500 92.650 92.385 92.580 +0.430 2,739 12,478 -1,008
Aug17 170712 82.850 83.480 82.500 82.635 +0.385 22,396 82,885 -4,347
Oct17 170712 69.700 70.300 69.100 69.285 +0.105 18,151 86,361 +4,155
Dec17 170712 64.050 64.475 62.680 63.000 -0.785 6,515 45,271 +571
Feb18 170712 68.080 68.350 66.700 67.000 -0.680 5,495 21,805 -28
Apr18 170712 71.135 71.785 70.135 70.480 -0.600 3,680 21,903 +543
May18 170712 76.000 76.000 74.750 74.750 -1.080 12 459 +6
Jun18 170712 78.285 78.730 77.450 77.650 -0.385 289 9,190 +76
Total Volume and Open Interest 59,416 281,826 +53
Class III Milk(CME)
Jul17 170712 15.67 15.72 15.56 15.63 -0.02 273 4,957 +12
Aug17 170712 16.60 16.69 16.46 16.50 -0.07 477 4,710 +55
Sep17 170712 17.03 17.13 16.84 16.91 -0.08 358 4,471 +115
Oct17 170712 17.19 17.34 17.09 17.11 -0.10 144 3,156 +38
Nov17 170712 17.20 17.24 17.10 17.10 -0.04 58 2,798 +27
Dec17 170712 16.95 16.99 16.88 16.93 -0.01 43 2,611 +40
Jan18 170712 16.70 16.70 16.64 16.65 +0.03 1 829 +1
Feb18 170712 16.64 16.65 16.63 16.65 +0.02 0 768 +0
Mar18 170712 16.58 16.60 16.58 16.58 unch 22 658 -22
Apr18 170712 16.55 16.55 16.55 16.55 unch 23 545 +23
May18 170712 16.57 16.57 16.57 16.57 +0.09 1 539 +1
Jun18 170712 16.70 16.70 16.70 16.70 +0.07 1 482 +1
Jul18 170712 16.75 16.75 16.75 16.75 unch 0 150 +0
Total Volume and Open Interest 1,401 27,217 +291
Cocoa(ICE)
Jul17 170712 1782 1782 1782 1782 +2 2 2 -11
Sep17 170712 1803 1828 1801 1821 +4 26,424 132,707 +1,689
Dec17 170712 1835 1857 1832 1853 +6 9,862 64,504 +1,305
Mar18 170712 1867 1889 1864 1885 +7 3,745 31,914 +361
May18 170712 1883 1907 1883 1906 +8 1,299 11,694 +435
Jul18 170712 1901 1924 1901 1922 +7 290 8,722 +2
Sep18 170712 1916 1940 1916 1938 +7 210 8,451 +40
Total Volume and Open Interest 41,961 270,932 +3,903
Coffee "C"(ICE)
Jul17 170712 125.00 126.00 125.00 126.00 +1.55 7 39 +0
Sep17 170712 127.30 128.45 126.20 127.60 +0.70 16,207 116,821 -493
Dec17 170712 130.80 131.90 129.75 131.15 +0.70 5,558 52,263 +1,434
Mar18 170712 133.85 135.35 133.20 134.60 +0.75 2,241 22,304 -21
May18 170712 136.30 137.60 135.50 136.85 +0.70 1,704 15,343 +254
Jul18 170712 138.55 139.45 137.70 139.10 +0.70 817 4,897 +122
Total Volume and Open Interest 26,969 222,526 +1,430
Orange Juice(ICE)
Sep17 170712 129.15 130.80 127.20 128.80 -1.20 403 7,352 +73
Nov17 170712 130.95 131.20 128.50 129.70 -1.20 19 1,764 +6
Jan18 170712 131.00 132.00 130.10 131.30 -0.90 6 962 +6
Mar18 170712 133.10 133.10 132.40 133.05 -0.90 0 282 +0
May18 170712 134.85 135.70 134.85 135.70 +0.50 0 162 +0
Jul18 170712 138.00 138.80 138.00 138.80 +0.75      
Total Volume and Open Interest 434 10,536 +79
Sugar #11(ICE)
Oct17 170712 13.44 13.68 13.27 13.49 +0.05 74,166 433,601 -5,394
Mar18 170712 14.19 14.40 14.03 14.25 +0.06 28,245 167,821 -3,901
May18 170712 14.27 14.45 14.09 14.31 +0.06 9,766 56,805 +159
Jul18 170712 14.36 14.51 14.17 14.37 +0.05 4,547 35,606 +478
Oct18 170712 14.57 14.67 14.35 14.55 +0.03 8,433 33,979 -4,820
Mar19 170712 15.01 15.04 14.89 15.01 +0.01 395 15,284 -23
May19 170712 15.00 15.08 15.00 15.06 +0.01 149 4,214 +18
Jul19 170712 15.03 15.08 15.03 15.08 unch 127 5,379 +61
Total Volume and Open Interest 125,921 758,121 -13,379
London Cocoa(LCE)
Jul17 170712 1441 1452 1434 1452 +9 1,752 28,730 -946
Sep17 170712 1449 1457 1434 1454 +2 14,235 76,572 +1,999
Dec17 170712 1480 1481 1461 1479 +1 5,718 65,656 +1,066
Mar18 170712 1498 1501 1484 1501 unch 8,859 54,071 +3,552
May18 170712 1511 1515 1498 1515 +1 2,023 18,288 +684
Jul18 170712 1512 1528 1512 1528 +1 512 12,757 +345
Sep18 170712 1524 1539 1523 1539 +1 449 9,433 +311
Total Volume and Open Interest 33,856 270,886 +7,149
London Sugar(LCE)
Oct17 170712 383.30 385.00 378.10 383.30 +1.60 8,383 44,448 +1,640
Dec17 170712 383.50 385.20 379.10 383.50 +1.00 1,665 14,179 +362
Mar18 170712 389.20 390.90 385.80 389.40 +1.00 980 8,620 +76
May18 170712 393.40 395.20 390.60 394.10 +1.10 467 4,643 +117
Aug18 170712 395.60 397.40 394.00 396.70 +1.40 127 3,742 +5
Total Volume and Open Interest 22,148 91,977 -1,639
Cotton(ICE)
Oct17 170712 67.90 68.46 67.43 68.13 -0.02 125 185 -36
Dec17 170712 67.70 67.95 66.96 67.27 -0.40 17,548 161,428 -1,429
Mar18 170712 67.22 67.35 66.55 66.94 -0.33 4,604 32,058 +450
May18 170712 67.66 67.68 67.06 67.41 -0.31 157 4,524 -17
Jul18 170712 68.05 68.05 67.58 67.93 -0.31 80 4,563 +2
Oct18 170712 66.46 66.46 66.46 66.46 -0.26 0 1 +0
Total Volume and Open Interest 23,174 209,733 -658
Lumber(CME)
Jul17 170712 390.4 395.0 390.4 394.0 +5.2 519 410 -127
Sep17 170712 372.5 374.9 369.2 371.2 +2.1 829 2,500 +184
Nov17 170712 363.7 366.5 360.0 364.5 +3.7 118 689 -11
Jan18 170712 371.0 372.4 366.0 371.4 +4.7 11 116 -7
Total Volume and Open Interest 1,477 3,750 +39
Crude Oil(NYM)
Aug17 170712 45.74 46.48 45.11 45.49 +0.45 848,570 379,928 -43,155
Sep17 170712 45.90 46.65 45.28 45.66 +0.43 269,330 403,254 +39,634
Oct17 170712 46.08 46.79 45.45 45.81 +0.41 65,464 132,574 +1,599
Nov17 170712 46.31 46.99 45.66 46.01 +0.36 35,843 101,066 -4,917
Dec17 170712 46.56 47.23 45.90 46.24 +0.32 85,137 321,244 +1,861
Jan18 170712 46.84 47.44 46.14 46.45 +0.28 20,570 103,559 +573
Feb18 170712 47.00 47.63 46.43 46.63 +0.24 8,282 40,130 -233
Mar18 170712 47.29 47.76 46.58 46.79 +0.20 15,213 64,120 -565
Apr18 170712 47.48 47.92 46.81 46.94 +0.16 5,281 26,058 +1,118
May18 170712 47.72 47.77 47.00 47.08 +0.12 2,593 25,287 -137
Jun18 170712 47.71 48.21 47.03 47.22 +0.09 21,346 117,422 -38
Jul18 170712 48.01 48.01 47.26 47.34 +0.05 2,936 22,228 +591
Aug18 170712 47.47 47.47 46.88 47.47 +0.02 1,510 13,513 +425
Sep18 170712 47.60 47.74 47.60 47.60 unch 2,903 36,762 -44
Oct18 170712 47.74 47.74 47.73 47.74 -0.02 1,234 13,870 -106
Nov18 170712 47.88 47.88 47.38 47.88 -0.03 1,557 18,453 -97
Total Volume and Open Interest 1,438,944 2,151,854 +874
e-miNY Crude Oil(NYM)
Aug17 170712 45.750 46.500 45.125 45.500 +0.450 11,435 4,149 -25
Sep17 170712 45.900 46.650 45.275 45.650 +0.425 681 859 +21
Oct17 170712 46.100 46.750 45.475 45.800 +0.400 80 493 +52
Nov17 170712 46.100 46.900 45.900 46.000 +0.350 1 191 +1
Dec17 170712 46.375 46.875 46.250 46.250 +0.325 22 402 +10
Jan18 170712 46.450 46.450 46.450 46.450 +0.275 0 170 +0
Feb18 170712 46.625 46.625 46.625 46.625 +0.225 0 26 +0
Mar18 170712 46.800 46.800 46.800 46.800 +0.200 0 13 +0
Apr18 170712 46.950 46.950 46.950 46.950 +0.175 0 21 +0
May18 170712 47.075 47.075 47.075 47.075 +0.125 2 61 +2
Total Volume and Open Interest 12,223 6,532 +63
NY Harbor ULSD(NYM)
Aug17 170712 148.99 150.53 146.83 147.37 -0.26 49,809 100,273 -6,478
Sep17 170712 149.33 151.00 147.32 147.91 -0.14 31,211 82,848 +794
Oct17 170712 149.96 151.36 147.96 148.60 -0.08 17,542 39,222 +2,666
Nov17 170712 150.75 152.12 148.75 149.41 -0.04 11,172 27,028 +1,059
Dec17 170712 151.69 152.83 149.55 150.14 -0.04 13,205 57,418 +204
Jan18 170712 152.87 153.46 150.29 150.82 -0.05 4,702 23,654 -955
Feb18 170712 153.05 153.74 151.16 151.20 -0.03 1,690 9,023 -469
Mar18 170712 153.29 153.33 150.88 151.21 unch 1,690 14,855 +63
Apr18 170712 152.28 152.80 150.85 150.86 +0.03 563 6,032 +200
May18 170712 152.32 152.91 150.93 150.93 +0.02 479 3,492 +63
Jun18 170712 153.27 153.62 151.12 151.31 -0.01 974 15,803 +105
Jul18 170712 151.97 151.97 150.74 151.97 -0.02 84 2,208 -13
Aug18 170712 152.69 152.69 151.38 152.69 -0.01 35 1,354 +5
Sep18 170712 153.39 153.39 152.14 153.39 -0.01 11 1,443 +1
Total Volume and Open Interest 133,284 411,492 -2,724
RBOB Gasoline(NYM)
Aug17 170712 152.94 154.85 151.56 152.08 +0.25 65,773 109,549 -6,346
Sep17 170712 151.19 152.74 149.44 149.95 +0.04 39,109 85,509 +2,407
Oct17 170712 141.33 142.63 139.41 139.89 -0.16 22,320 52,279 +2,207
Nov17 170712 139.52 140.39 137.16 137.68 -0.14 13,196 37,535 -144
Dec17 170712 137.56 138.74 135.58 136.11 -0.14 11,784 46,204 +139
Jan18 170712 137.72 138.91 135.88 136.33 -0.18 2,366 11,808 +105
Feb18 170712 139.35 139.35 137.11 137.54 -0.23 1,031 7,956 -132
Mar18 170712 141.29 141.94 139.53 139.53 -0.22 1,714 8,456 +378
Apr18 170712 158.12 158.69 157.37 157.37 -0.03 916 6,440 +179
May18 170712 158.81 160.10 158.08 158.08 +0.01 346 2,819 -77
Total Volume and Open Interest 159,851 388,131 -1,189
e-miNY RBOB Gasoline(NYM)
Aug17 170712 152.10 152.10 152.08 152.10 +0.27 0 1 +0
Sep17 170712 150.00 150.00 149.95 150.00 +0.09      
Oct17 170712 139.90 139.90 139.89 139.90 -0.15      
Nov17 170712 137.70 137.70 137.68 137.70 -0.12      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Aug17 170712 3.035 3.043 2.970 2.985 -0.062 164,958 249,320 -23,087
Sep17 170712 3.023 3.031 2.957 2.975 -0.063 94,701 193,109 -1,032
Oct17 170712 3.054 3.057 2.988 3.006 -0.060 46,565 188,115 +4,300
Nov17 170712 3.117 3.120 3.058 3.077 -0.055 24,529 76,409 +1,087
Dec17 170712 3.265 3.265 3.216 3.230 -0.051 12,199 68,201 +1,728
Jan18 170712 3.353 3.355 3.301 3.319 -0.048 19,585 110,443 +2,788
Feb18 170712 3.331 3.331 3.287 3.304 -0.047 4,672 43,323 +425
Mar18 170712 3.269 3.271 3.227 3.244 -0.043 8,298 81,841 +992
Apr18 170712 2.862 2.866 2.847 2.856 -0.023 9,395 98,230 +1,644
May18 170712 2.817 2.825 2.811 2.818 -0.021 5,149 35,777 -1,245
Jun18 170712 2.843 2.852 2.839 2.844 -0.021 1,225 17,521 +52
Jul18 170712 2.873 2.877 2.865 2.871 -0.019 512 23,964 +54
Aug18 170712 2.875 2.880 2.874 2.877 -0.019 924 18,375 +654
Sep18 170712 2.852 2.861 2.850 2.853 -0.019 67 18,373 -15
Oct18 170712 2.873 2.878 2.863 2.870 -0.019 1,040 40,529 +206
Nov18 170712 2.915 2.925 2.911 2.918 -0.019 186 18,215 +64
Total Volume and Open Interest 394,658 1,348,156 -11,397
Brent Crude Oil(ICE)
Sep17 170712 48.21 48.79 47.35 47.74 +0.22 268,902 543,954 -12,481
Oct17 170712 48.44 49.06 47.65 48.03 +0.22 129,978 292,394 +11,746
Nov17 170712 48.80 49.38 48.00 48.34 +0.21 75,956 153,734 +11,967
Dec17 170712 49.11 49.68 48.30 48.63 +0.19 124,818 340,052 +8,538
Jan18 170712 49.38 49.95 48.61 48.90 +0.17 30,028 90,521 +5,389
Feb18 170712 49.61 50.18 48.87 49.14 +0.15 10,951 69,760 -72
Mar18 170712 49.84 50.36 49.09 49.35 +0.12 8,740 58,273 +233
Apr18 170712 50.13 50.56 49.40 49.56 +0.10 3,108 27,334 -36
May18 170712 50.34 50.75 49.55 49.76 +0.07 3,357 28,681 +830
Jun18 170712 50.47 50.96 49.71 49.94 +0.05 17,844 115,345 -780
Jul18 170712 50.14 50.14 50.14 50.14 +0.03 1,075 23,009 -57
Aug18 170712 50.32 50.32 50.32 50.32 +0.02 1,146 20,381 +77
Sep18 170712 50.47 50.47 50.47 50.47 +0.01 2,333 31,256 -114
Oct18 170712 50.60 50.60 50.60 50.60 unch 432 16,545 +80
Total Volume and Open Interest 726,317 2,330,105 +27,006
Gas Oil(ICE)
Jul17 170712 441.25 445.00 433.50 433.50 unch 43,618 28,098 -16,260
Aug17 170712 442.00 446.25 435.25 437.25 +3.50 100,855 175,770 +2,532
Sep17 170712 442.50 446.75 435.75 438.00 +3.75 76,572 144,282 +6,314
Oct17 170712 442.75 447.25 436.75 438.75 +3.50 38,885 82,714 +4,308
Nov17 170712 442.50 447.00 437.50 439.00 +3.50 15,488 50,561 -1,384
Dec17 170712 443.50 447.25 437.25 439.00 +3.25 32,643 139,487 +4,102
Jan18 170712 445.50 448.25 438.50 440.50 +3.25 3,996 33,043 -33
Feb18 170712 445.75 449.25 440.75 442.00 +3.00 2,829 13,858 +39
Mar18 170712 447.75 450.50 442.00 443.25 +3.00 4,305 23,232 +389
Apr18 170712 449.75 451.25 443.75 444.75 +3.00 2,285 9,456 +210
Total Volume and Open Interest 343,958 929,446 +1,657
Ethanol(CBOT)
Aug17 170712 1.568 1.573 1.543 1.550 -0.011 205 1,084 -11
Sep17 170712 1.560 1.570 1.551 1.551 -0.011 29 422 -3
Oct17 170712 1.556 1.556 1.547 1.550 -0.013 0 231 +0
Nov17 170712 1.533 1.533 1.533 1.533 -0.013 0 151 +0
Dec17 170712 1.521 1.521 1.515 1.521 -0.013 1 356 -1
Jan18 170712 1.506 1.506 1.506 1.506 -0.013      
Feb18 170712 1.506 1.506 1.506 1.506 -0.013      
Mar18 170712 1.506 1.506 1.506 1.506 -0.013      
Total Volume and Open Interest 235 2,247 -15
WTI Crude Oil(ICE)
Aug17 170712 45.77 46.48 45.13 45.49 +0.45 48,076 45,855 -4,115
Sep17 170712 45.98 46.64 45.28 45.66 +0.43 63,821 70,376 -1,207
Oct17 170712 46.04 46.77 45.47 45.81 +0.41 27,233 35,543 +1,688
Nov17 170712 46.30 47.00 45.67 46.01 +0.36 8,610 15,499 -322
Dec17 170712 46.59 47.24 45.92 46.24 +0.32 18,349 122,393 +589
Jan18 170712 46.86 47.46 46.18 46.45 +0.28 2,379 14,220 +38
Feb18 170712 47.20 47.65 46.41 46.63 +0.24 572 6,828 +3
Mar18 170712 47.27 47.77 46.65 46.79 +0.20 970 11,726 -100
Apr18 170712 47.43 47.92 46.94 46.94 +0.16 520 2,689 +133
May18 170712 47.08 47.08 47.08 47.08 +0.12 312 5,706 +42
Jun18 170712 47.81 48.17 47.09 47.22 +0.09 4,009 46,630 +420
Jul18 170712 47.34 47.34 47.34 47.34 +0.05 226 1,460 +51
Aug18 170712 47.47 47.47 47.47 47.47 +0.02 64 1,625 +18
Sep18 170712 47.60 47.60 47.60 47.60 unch 131 2,436 -3
Oct18 170712 47.74 47.74 47.74 47.74 -0.02 136 1,502 +0
Nov18 170712 47.88 47.88 47.88 47.88 -0.03 92 548 +70
Total Volume and Open Interest 181,676 536,985 -2,230
US Dollar Index(ICE)
Sep17 170712 95.420 95.745 95.275 95.512 +0.090 20,007 50,481 +2,882
Dec17 170712 95.235 95.515 95.095 95.313 +0.088 206 1,516 +79
Mar18 170712 95.092 95.092 95.092 95.092 +0.088 6 325 +1
Total Volume and Open Interest 20,219 52,322 +2,962
Australian Dollar(CME)
Sep17 170712 76.31 76.79 76.29 76.76 +0.45 41,567 94,416 -457
Dec17 170712 76.37 76.69 76.28 76.67 +0.45 1 1,462 -1
Mar18 170712 76.50 76.58 76.47 76.58 +0.44 0 7 +0
Total Volume and Open Interest 41,710 96,680 -435
British Pound(CME)
Sep17 170712 128.74 129.39 128.39 129.14 +0.36 67,823 189,138 -2,160
Dec17 170712 129.20 129.71 128.76 129.50 +0.36 24 1,594 -1
Mar18 170712 129.87 130.01 129.19 129.87 +0.36 0 288 +0
Total Volume and Open Interest 68,100 192,714 -2,100
Canadian Dollar(CME)
Sep17 170712 77.49 78.94 77.37 78.69 +1.16 62,158 153,498 +395
Dec17 170712 77.67 79.00 77.44 78.76 +1.16 659 4,611 -80
Mar18 170712 78.43 79.02 77.54 78.81 +1.15 25 506 +5
Jun18 170712 78.57 79.01 77.64 78.85 +1.14 30 75 +0
Total Volume and Open Interest 64,970 161,354 +2,343
Japanese Yen(CME)
Sep17 170712 88.01 88.82 88.00 88.54 +0.43 101,149 229,659 +2,526
Dec17 170712 88.44 89.18 88.41 88.93 +0.43 14 600 -7
Mar18 170712 89.38 89.56 88.57 89.38 +0.42 0 285 +0
Total Volume and Open Interest 101,598 232,273 +2,467
Swiss Franc(CME)
Sep17 170712 104.21 104.57 103.94 104.05 -0.26 13,087 37,437 -185
Dec17 170712 104.64 105.17 104.58 104.67 -0.26 0 250 +0
Mar18 170712 105.35 105.66 105.34 105.35 -0.26 0 17 +0
Total Volume and Open Interest 13,087 37,724 -185
EuroFX(CME)
Sep17 170712 115.06 115.30 114.32 114.55 -0.63 128,842 418,969 +909
Dec17 170712 115.67 115.86 114.89 115.11 -0.64 362 3,902 -39
Mar18 170712 116.19 116.44 115.56 115.72 -0.63 76 812 +37
Total Volume and Open Interest 129,651 427,924 +924
Mexican Peso(CME)
Jul17 170712 561.75 563.00 557.00 561.75 +5.13 5 90 -1
Aug17 170712 559.38 560.63 559.38 559.38 +5.13 0 64 +0
Total Volume and Open Interest 28,694 211,087 -797
Brazilian Real(CME)
Aug17 170712 306.30 310.70 306.25 310.05 +4.00 1,625 13,646 -218
Sep17 170712 306.15 308.75 306.00 308.05 +3.95 24 1,123 +10
Oct17 170712 306.70 306.70 306.70 306.70 +3.80      
Nov17 170712 305.20 305.20 305.20 305.20 +3.90      
Total Volume and Open Interest 1,649 14,769 -208
30-Year T-Bonds(CBOT)
Sep17 170712 152~010 153~030 151~310 152~250 +0~230 186,518 725,122 -8,475
Dec17 170712 150~250 151~250 150~250 151~170 +0~230 10 187 -2
Mar18 170712 150~260 150~260 150~260 150~260 +0~230      
Total Volume and Open Interest 186,528 725,309 -8,477
10-Year T-Notes(CBOT)
Sep17 170712 125~055 125~235 125~045 125~165 +0~110 886,577 3,089,580 -24,004
Dec17 170712 124~280 125~080 124~280 125~045 +0~115 1,731 11,535 +1,415
Mar18 170712 124~245 124~245 124~245 124~245 +0~115      
Total Volume and Open Interest 888,308 3,101,115 -22,589
5-Year T-Notes(CBOT)
Sep17 170712 117~216 118~014 117~212 117~280 +0~062 454,196 2,993,974 -8,281
Dec17 170712 117~132 117~164 117~132 117~164 +0~064 301 3,660 +145
Mar18 150331 120~274 120~294 120~202 120~282 unch      
Total Volume and Open Interest      
2 Year T-Notes(CBOT)
Sep17 170712 108~020 108~052 108~016 108~040 +0~020 170,955 1,351,360 -12,536
Dec17 170712 108~000 108~000 108~000 108~000 +0~022      
Mar18 170712 107~302 107~302 107~302 107~302 +0~022      
Total Volume and Open Interest 170,955 1,351,360 -12,536
Eurodollars(CME)
Sep17 170712 98.660 98.675 98.660 98.670 +0.005 207,359 1,506,476 +10,461
Dec17 170712 98.540 98.565 98.535 98.555 +0.015 158,977 1,853,657 +14,137
Mar18 170712 98.440 98.475 98.435 98.465 +0.025 127,375 1,144,715 +8,200
Jun18 170712 98.360 98.405 98.355 98.395 +0.035 123,417 1,081,687 -2,143
Sep18 170712 98.275 98.335 98.275 98.320 +0.045 163,669 1,066,023 +4,636
Dec18 170712 98.180 98.250 98.175 98.225 +0.050 154,118 1,317,108 +51
Mar19 170712 98.120 98.190 98.115 98.170 +0.055 96,581 791,981 +1,149
Jun19 170712 98.060 98.135 98.055 98.110 +0.055 93,756 670,172 -8,243
Sep19 170712 98.000 98.080 97.995 98.050 +0.055 85,028 620,328 -2,958
Dec19 170712 97.915 98.000 97.915 97.970 +0.055 77,066 746,473 +3,750
Mar20 170712 97.870 97.955 97.870 97.925 +0.055 60,584 430,056 +1,991
Jun20 170712 97.825 97.905 97.820 97.875 +0.055 59,276 307,990 +8,486
Sep20 170712 97.775 97.855 97.775 97.825 +0.050 42,821 233,017 -2,267
Dec20 170712 97.715 97.795 97.715 97.765 +0.050 43,185 302,776 +2,647
Mar21 170712 97.670 97.750 97.670 97.720 +0.050 35,913 158,381 +1,752
Jun21 170712 97.625 97.700 97.620 97.670 +0.050 26,272 117,268 -1,967
Sep21 170712 97.575 97.650 97.575 97.625 +0.050 22,455 82,136 -507
Dec21 170712 97.520 97.590 97.520 97.570 +0.045 22,256 91,345 +1,742
Total Volume and Open Interest 1,666,110 12,956,498 +41,061
Ultra T-Bond(CBOT)
Sep17 170712 163~16 164~28 163~13 164~14 +0~29 67,790 782,545 -3,584
Dec17 170712 163~14 163~14 162~23 163~14 +0~29 1 1 +1
Mar18 170712 162~14 162~14 162~14 162~14 +0~29      
Total Volume and Open Interest 67,791 782,546 -3,583
Ultra 10-Yr T-Note(CBOT)
Sep17 170712 134~040 134~270 134~030 134~175 +0~135 66,443 395,184 +3,633
Dec17 170712 134~005 134~005 133~180 134~005 +0~135 1 1 +1
Mar18 170712 134~005 134~005 134~005 134~005 +0~135      
Total Volume and Open Interest 66,444 395,185 +3,634
30 Day Federal Funds(CBOT)
Jul17 170712 98.850 98.850 98.848 98.850 unch 3,862 270,823 -2,019
Aug17 170712 98.845 98.845 98.840 98.840 -0.005 2,258 182,155 +729
Sep17 170712 98.835 98.840 98.835 98.835 unch 363 73,028 -4,923
Oct17 170712 98.810 98.820 98.805 98.810 unch 24,269 254,364 +2,940
Nov17 170712 98.800 98.815 98.800 98.805 unch 9,988 210,337 +1,007
Dec17 170712 98.755 98.770 98.750 98.755 unch 5,604 74,500 -32
Total Volume and Open Interest 73,963 1,556,827 +723
Japanese Govt Bonds(SGX)
Sep17 170711 149.80 149.85 149.75 149.76 -0.03 3,851 14,052 +16
Dec17 170711 149.76 149.76 149.76 149.76 -0.03      
Mar18 170711 149.76 149.76 149.76 149.76 -0.03      
Total Volume and Open Interest 3,851 14,052 +16
Euro-Buxl(EUREX)
Sep17 170712 160.62 161.76 160.42 161.36 +1.24 39,793 219,451 +6,967
Dec17 170712 159.82 159.82 159.82 159.82 +1.24 0 6 +0
Mar18 170712 159.36 159.36 159.36 159.36 +1.24      
Total Volume and Open Interest 39,793 219,457 +6,967
Euro-Bund(EUREX)
Sep17 170712 160.97 161.44 160.83 161.42 +0.73 600,631 1,809,784 +25,937
Dec17 170712 158.05 158.70 158.03 158.55 +0.72 1,299 11,195 +4,940
Mar18 170712 157.90 157.90 157.90 157.90 +0.73 0 37 +0
Total Volume and Open Interest 601,930 1,821,016 +30,877
Euro-Bobl(EUREX)
Sep17 170712 131.52 131.68 131.43 131.66 +0.23 371,728 1,397,406 +5,180
Dec17 170712 129.99 130.05 129.99 130.05 +0.24 5,237 32,740 +641
Mar18 170712 130.05 130.05 130.05 130.05 +0.24      
Total Volume and Open Interest 376,965 1,430,146 +5,821
Euro-Schatz(EUREX)
Sep17 170712 111.91 111.94 111.89 111.94 +0.06 268,535 1,329,938 -44,969
Dec17 170712 111.76 111.79 111.76 111.79 +0.05 277 345 +31
Mar18 170712 111.94 111.94 111.94 111.94 +0.06      
Total Volume and Open Interest 268,812 1,330,283 -44,938
3-Mth Euribor(EUREX)
Sep17 170712 100.320 100.320 100.320 100.320 -0.005 0 5,826 +0
Dec17 170712 100.300 100.300 100.300 100.300 +0.005 0 7,650 +0
Mar18 170712 100.260 100.260 100.260 100.260 +0.010 2 7,460 -2
Total Volume and Open Interest 178 42,458 -128
Long Gilt(LIFFE)
Sep17 170712 125~21 125~24 125~09 125~19 +0~06 131,402 631,263 -596
Dec17 170712 124~23 124~23 124~23 124~23 +0~06      
Total Volume and Open Interest 131,402 631,263 -596
3-Mth Short Sterling(LIFFE)
Sep17 170712 99.66 99.67 99.63 99.63 -0.01 59,565 415,901 +7,863
Dec17 170712 99.55 99.57 99.51 99.52 -0.02 86,431 434,381 -8,924
Mar18 170712 99.48 99.50 99.45 99.45 -0.02 65,589 346,632 -3,360
Jun18 170712 99.44 99.45 99.39 99.39 -0.02 93,649 334,937 +2,290
Sep18 170712 99.38 99.40 99.33 99.34 -0.02 101,491 281,776 -9,980
Dec18 170712 99.32 99.35 99.27 99.29 -0.01 94,284 308,559 -5,825
Total Volume and Open Interest 799,056 2,944,784 -40,161
3-Mth Euribor(LIFFE)
Sep17 170712 100.325 100.325 100.320 100.325 unch 25,986 398,578 -989
Dec17 170712 100.300 100.305 100.290 100.300 +0.005 57,227 370,759 -3,788
Mar18 170712 100.260 100.265 100.250 100.260 +0.010 66,864 417,498 +3,446
Total Volume and Open Interest 778,040 3,739,504 +11,779
3-Mth Aus T-Bills(SFE)
Sep17 170712 98.26 98.26 98.25 98.26 unch 20,056 144,896 -3,532
Dec17 170712 98.19 98.21 98.18 98.21 +0.01 39,383 240,250 -2,639
Mar18 170712 98.11 98.13 98.10 98.13 +0.01 26,785 175,514 -2,232
Jun18 170712 98.03 98.05 98.02 98.05 +0.02 25,524 146,160 +2,357
Sep18 170712 97.93 97.97 97.93 97.97 +0.03 14,193 107,122 +1,259
Dec18 170712 97.84 97.89 97.84 97.89 +0.03 17,541 83,156 -3,463
Mar19 170712 97.76 97.81 97.76 97.81 +0.03 6,143 51,155 +1,571
Jun19 170712 97.68 97.73 97.68 97.73 +0.03 3,295 38,397 +290
Sep19 170712 97.59 97.65 97.59 97.65 +0.03 47 2,754 -24
Dec19 170712 97.58 97.59 97.58 97.59 +0.05 105 2,838 -19
Total Volume and Open Interest 153,073 994,441 -6,431
10-Year Aus T-Bonds(SFE)
Sep17 170712 97.24 97.28 97.23 97.28 +0.03 124,935 913,085 -8,079
Dec17 170712 97.28 97.28 97.28 97.28 +0.03      
Total Volume and Open Interest 124,935 913,085 -8,079
3-Year Aus T-Bonds(SFE)
Sep17 170712 97.95 97.99 97.94 97.98 +0.02 156,140 934,358 -31,995
Dec17 170712 97.98 97.98 97.98 97.98 +0.02      
Total Volume and Open Interest 156,140 934,358 -31,995
Gold(CMX)
Aug17 170712 1216.5 1225.2 1212.5 1219.1 +4.4 238,256 272,947 -9,571
Oct17 170712 1220.0 1228.5 1216.4 1222.7 +4.4 10,359 20,033 +1,343
Dec17 170712 1223.5 1232.2 1219.9 1226.3 +4.4 26,830 144,090 +11,439
Feb18 170712 1228.0 1234.4 1227.0 1229.9 +4.4 1,782 12,787 +46
Apr18 170712 1233.2 1238.9 1229.4 1233.4 +4.4 855 4,804 +26
Jun18 170712 1236.5 1239.4 1234.3 1236.9 +4.3 742 8,367 +304
Aug18 170712 1239.4 1241.2 1239.4 1240.5 +4.1 1,770 5,032 +804
Oct18 170712 1243.9 1243.9 1243.9 1243.9 +3.9 0 335 +0
Dec18 170712 1248.1 1250.6 1247.3 1247.3 +3.5 235 6,550 +13
Feb19 170712 1251.0 1251.0 1237.2 1251.0 +3.5 1 7 -1
Apr19 170712 1254.7 1254.7 1254.7 1254.7 +3.5      
Jun19 170712 1258.4 1258.4 1258.4 1258.4 +3.5 0 748 +0
Total Volume and Open Interest 281,247 479,667 +4,372
Silver(CMX)
Jul17 170712 1577.0 1587.5 1576.0 1583.9 +14.2 286 405 +135
Sep17 170712 1581.0 1599.5 1571.0 1588.7 +14.2 125,082 157,626 -501
Dec17 170712 1590.0 1608.0 1581.0 1598.5 +14.3 6,333 42,602 +314
Mar18 170712 1606.0 1612.5 1592.5 1608.5 +14.2 439 2,372 +2
May18 170712 1619.5 1619.5 1614.5 1615.3 +14.2 28 1,226 -4
Jul18 170712 1629.5 1629.5 1622.2 1622.2 +14.2 4 1,105 +2
Sep18 170712 1629.1 1629.1 1562.5 1629.1 +14.2 25 91 +20
Total Volume and Open Interest 132,752 207,952 +6
Platinum(NYMEX)
Jul17 170712 901.9 916.3 901.4 916.3 +20.3 13 42 -9
Oct17 170712 903.7 924.3 902.5 919.0 +20.3 17,414 69,255 +975
Jan18 170712 906.9 925.1 906.9 922.4 +20.4 537 3,885 +246
Apr18 170712 913.3 925.7 913.3 925.7 +20.3 1 59 +1
Total Volume and Open Interest 17,993 73,458 +1,216
Palladium(NYMEX)
Sep17 170712 848.25 865.70 848.25 861.55 +14.70 4,175 29,763 -392
Dec17 170712 850.00 861.60 849.30 858.45 +15.55 114 3,054 +38
Mar18 170712 853.45 853.45 853.45 853.45 +15.55 0 137 +0
Total Volume and Open Interest 4,289 32,981 -355
Copper(CMX)
Jul17 170712 267.00 268.65 266.75 267.70 +1.25 903 3,417 -535
Sep17 170712 267.50 269.85 267.20 268.40 +1.20 55,745 135,204 -2,844
Dec17 170712 269.30 271.80 269.30 270.40 +1.10 14,821 68,839 -675
Mar18 170712 271.45 273.00 271.45 271.90 +1.05 5,652 20,635 +1,931
May18 170712 272.65 272.65 272.40 272.60 +0.95 953 5,255 +294
Total Volume and Open Interest 79,122 263,154 -1,668
E-mini DJIA Index(CBOT)
Sep17 170712 21381 21531 21359 21483 +116 88,382 129,350 -1,661
Dec17 170712 21345 21472 21345 21436 +112 32 209 -1
Mar18 170712 21408 21408 21401 21401 +112 1 11 +1
Jun18 170712 21325 21370 21325 21370 +112      
Total Volume and Open Interest 88,415 129,570 -1,661
S & P 500(CME)
Sep17 170712 2422.90 2441.40 2422.90 2440.10 +15.60 1,731 44,424 -633
Dec17 170712 2437.90 2440.30 2437.90 2437.90 +15.60 0 227 +1
Mar18 170712 2436.30 2438.70 2436.30 2436.30 +15.60 0 30 +0
Jun18 170712 2435.30 2437.70 2435.30 2435.30 +15.60      
Total Volume and Open Interest 1,731 44,681 -632
S & P 500 E-Mini(Globex)
Sep17 170712 2425.00 2443.75 2422.50 2440.00 +15.50 861,222 2,822,091 +1,844
Dec17 170712 2423.75 2441.50 2420.25 2438.00 +15.75 1,419 25,474 +97
Mar18 170712 2418.75 2439.50 2418.75 2436.25 +15.50 19 973 +7
Jun18 170712 2421.00 2438.25 2421.00 2435.25 +15.50 0 13 +0
Total Volume and Open Interest 862,660 2,848,551 +1,948
NASDAQ 100 E-Mini(Globex)
Sep17 170712 5719.50 5790.00 5712.80 5785.80 +65.80 241,360 284,075 -653
Dec17 170712 5724.80 5795.00 5722.50 5792.00 +66.00 333 923 -43
Mar18 170712 5749.50 5800.50 5749.50 5800.50 +66.00 5 37 +0
Total Volume and Open Interest 241,698 285,035 -696
S&P Midcap 400(CME) e-Mini
Sep17 170712 1747.00 1767.20 1745.10 1756.60 +11.00 11,229 92,824 -658
Dec17 170712 1753.60 1761.10 1753.60 1753.60 +11.00      
Mar18 170712 1750.30 1751.50 1750.30 1750.30 +11.00      
Total Volume and Open Interest 11,229 92,824 -658
Volatility Index(CBOE)
Jul17 170712 12.15 12.25 11.45 11.53 -0.60 115,258 186,191 -11,938
Aug17 170712 12.65 12.75 12.35 12.43 -0.25 73,024 189,446 +12,262
Sep17 170712 13.55 13.65 13.30 13.40 -0.18 26,540 72,305 +1,930
Oct17 170712 14.29 14.34 14.00 14.13 -0.20 9,207 39,239 +193
Total Volume and Open Interest 234,520 564,478 +4,315
S & P 600(CME)
Sep17 170712 865.20 865.20 865.20 865.20 +6.50      
Dec17 170712 862.00 862.00 862.00 862.00 +6.50      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Sep17 170712 1413.70 1433.00 1411.70 1422.00 +8.90 95,948 566,200 +4,202
Dec17 170712 1424.70 1430.00 1421.00 1421.00 +8.90 1 111 -1
Mar18 170712 1417.40 1420.00 1417.40 1420.00 +8.90 0 1 +0
Total Volume and Open Interest 95,949 566,314 +4,201
Nikkei 225(CME)
Sep17 170712 20165 20190 20060 20165 +15 10,048 36,453 -965
Dec17 170712 20090 20090 20090 20090 +15 0 3 +0
Total Volume and Open Interest 10,048 36,456 -965
Nikkei 225(SGX)
Sep17 170712 20080 20095 20065 20070 -100 63,651 218,683 +4,500
Dec17 170712 19945 19945 19945 19945 -95 17 2,638 +11
Mar18 170711 20005 20005 20005 20005 +75 0 205 +0
Total Volume and Open Interest 87,511 228,714 +6,261
Nikkei 225 Mini(JPX)
Sep17 170711 20105 20190 20050 20180 +80 859,241 324,678 +23,147
Dec17 170711 19970 20055 19920 20040 +70 5,612 8,474 +851
Mar18 170711 19915 20010 19880 20010 +90 340 2,514 +218
Total Volume and Open Interest 905,786 449,413 +28,268
Nikkei 225(JPX)
Sep17 170711 20100 20190 20050 20180 +80 61,107 315,304 +3,489
Dec17 170711 19980 20050 19920 20040 +70 362 39,140 -677
Mar18 170711 19940 20010 19880 20010 +90 62 2,830 +40
Total Volume and Open Interest 61,545 423,124 +2,543
Nikkei 225(CME) Yen
Sep17 170712 20130 20165 20040 20140 +20 26,229 72,291 -2,984
Dec17 170712 20005 20010 20005 20010 +20 17 39 +17
Mar18 170712 19970 19970 19970 19970 +20      
Total Volume and Open Interest 26,246 72,332 -2,967
Nikkei 225(CME) e-Mini Yen
Sep17 170712 20140 20140 20140 20140 +20 0 9 +0
Dec17 170712 20010 20010 20010 20010 +20      
Mar18 170712 19970 19970 19970 19970 +20      
Total Volume and Open Interest 0 9 +0
CAC 40(EURONEXT)
Jul17 170712 5163.0 5239.5 5154.0 5222.0 +82.5 54,445 360,994 +888
Aug17 170712 5160.0 5238.0 5159.5 5221.0 +82.5 187 1,415 +169
Sep17 170712 5157.0 5237.0 5156.5 5220.0 +82.5 282 19,215 -51
Total Volume and Open Interest 54,914 396,033 +1,006
Hang Seng Index(HKFE)
Jul17 170712 25974 26174 25876 26097 +127 95,089 141,937 +3,259
Aug17 170712 25890 26106 25824 26044 +136 638 2,519 +404
Sep17 170712 25794 26000 25738 25950 +126 299 9,654 -112
Total Volume and Open Interest 96,142 159,674 +3,561
DAX(EUREX)
Sep17 170712 12459.5 12649.0 12445.0 12630.0 +211.5 60,983 156,039 +6,719
Dec17 170712 12452.0 12630.0 12452.0 12620.5 +211.5 116 4,787 +13
Mar18 170712 12541.5 12632.0 12541.5 12617.5 +211.5 0 44 +1
Total Volume and Open Interest 61,099 160,870 +6,733
Mini-DAX(EUREX)
Sep17 170712 12461.0 12649.0 12445.0 12630.0 +211.5 14,185 9,514 +658
Dec17 170712 12443.0 12637.0 12441.0 12620.5 +211.5 11 305 +2
Mar18 170712 12561.0 12617.5 12561.0 12617.5 +211.5 2 12 +0
Total Volume and Open Interest 14,198 9,831 +660
DJ EuroSTOXX 50(EUREX)
Sep17 170712 3470 3519 3464 3513 +58 631,155 3,445,351 -25,002
Dec17 170712 3455 3504 3455 3500 +58 11,070 96,272 +0
Mar18 170712 3467 3487 3467 3487 +58 0 51,446 +0
Total Volume and Open Interest 642,225 3,593,069 -25,002
Swiss Market Index(EUREX)
Sep17 170712 8875 9024 8859 9006 +138 19,444 182,417 +1,841
Dec17 170712 8886 8980 8886 8980 +137 117 2,294 +3
Mar18 170712 8878 8878 8878 8878 +137 0 32 +0
Total Volume and Open Interest 19,561 184,743 +1,844
FT-SE 100(EURONEXT)
Sep17 170712 7292.00 7378.50 7285.50 7358.00 +98.00 68,933 760,823 +326
Dec17 170712 7318.00 7318.00 7318.00 7318.00 +98.00 0 11,363 +0
Mar18 170712 7260.00 7260.00 7260.00 7260.00 +98.50      
Total Volume and Open Interest 68,933 772,186 +326
SPI 200(SFE)
Sep17 170712 5674.0 5677.0 5607.0 5625.0 -50.0 29,345 292,667 -5,999
Dec17 170712 5613.0 5613.0 5613.0 5613.0 -48.0 11 1,431 +10
Mar18 170712 5566.0 5566.0 5566.0 5566.0 -48.0 0 1,393 +0
Total Volume and Open Interest 29,443 297,451 -5,965
FTSE MIB(ISE)
Sep17 170712 21145.00 21455.00 21125.00 21382.00 +314.00 19,319 32,145 +193
Dec17 170712 21040.00 21320.00 21040.00 21262.00 +311.00 8 58 +1
Total Volume and Open Interest 19,327 32,203 +194
KOSPI 200(KFE)
Sep17 170712 313.90 314.85 313.40 313.95 -0.10 171,746 274,729 +1,519
Dec17 170712 314.75 315.55 314.35 314.75 -0.15 273 28,839 -19
Mar18 170712 312.50 312.50 312.50 312.50 +0.65 2 7,225 -2
Total Volume and Open Interest 172,021 334,410 +1,498
GSCI(CME)
Jul17 170712 373.95 374.80 370.05 370.65 -0.10 2,577 10,647 -2,119
Aug17 170712 372.95 373.45 369.10 369.60 -0.20 2,366 4,391 +2,351
Sep17 170712 371.55 371.55 371.55 371.55 -0.10      
Total Volume and Open Interest 4,943 15,038 +232
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!!!